ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
069960/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250401,160545,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59300,-600,5,-1.00,3557871250,60384,46.10,59900,60400,57900,77800,42000,59900,58920.67,22.90,0,-18150,62566,61232,59466,58132,56366,60350,57250,1170,17900,5000,45520,100,1,22628813,13419,-38.43,0.30,12,0.27,-1543.00,198360.00,61400,20250307,-3.42,41500,20241115,42.89,61400,-3.42,20250307,45650,29.90,20250102,61400,-3.42,20250307,41500,42.89,20241115,0.12,Y,069960,5000,1170 억,,5182534,N,N,14987,N,00,N
20250401,150544,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59200,-700,5,-1.17,3186107650,54112,41.31,59900,60400,57900,77800,42000,59900,58879.87,22.90,0,-15826,62566,61232,59466,58132,56366,60350,57250,1170,17900,5000,45520,100,1,22628813,13396,-38.37,0.30,12,0.24,-1543.00,198360.00,61400,20250307,-3.58,41500,20241115,42.65,61400,-3.58,20250307,45650,29.68,20250102,61400,-3.58,20250307,41500,42.65,20241115,0.12,Y,069960,5000,1170 억,,5182534,N,N,15030,N,00,N
20250401,140545,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58500,-1400,5,-2.34,1961228350,33423,25.52,59900,60400,57900,77800,42000,59900,58679.00,22.90,0,-9382,62566,61232,59466,58132,56366,60350,57250,1170,17900,5000,45520,100,1,22628813,13238,-37.91,0.29,12,0.15,-1543.00,198360.00,61400,20250307,-4.72,41500,20241115,40.96,61400,-4.72,20250307,45650,28.15,20250102,61400,-4.72,20250307,41500,40.96,20241115,0.12,Y,069960,5000,1170 억,,5182534,N,N,15030,N,00,N
20250401,130545,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58200,-1700,5,-2.84,1489253500,25339,19.35,59900,60400,58100,77800,42000,59900,58773.18,22.90,0,-5019,62566,61232,59466,58132,56366,60350,57250,1170,17900,5000,45520,100,1,22628813,13170,-37.72,0.29,12,0.11,-1543.00,198360.00,61400,20250307,-5.21,41500,20241115,40.24,61400,-5.21,20250307,45650,27.49,20250102,61400,-5.21,20250307,41500,40.24,20241115,0.12,Y,069960,5000,1170 억,,5182534,N,N,15030,N,00,N
20250401,120545,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58400,-1500,5,-2.50,1212749700,20600,15.73,59900,60400,58100,77800,42000,59900,58871.34,22.90,0,-3577,62566,61232,59466,58132,56366,60350,57250,1170,17900,5000,45520,100,1,22628813,13215,-37.85,0.29,12,0.09,-1543.00,198360.00,61400,20250307,-4.89,41500,20241115,40.72,61400,-4.89,20250307,45650,27.93,20250102,61400,-4.89,20250307,41500,40.72,20241115,0.12,Y,069960,5000,1170 억,,5182534,N,N,15030,N,00,N
20250401,110542,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58400,-1500,5,-2.50,681961350,11538,8.81,59900,60400,58100,77800,42000,59900,59105.68,22.90,0,-2039,62566,61232,59466,58132,56366,60350,57250,1170,17900,5000,45520,100,1,22628813,13215,-37.85,0.29,12,0.05,-1543.00,198360.00,61400,20250307,-4.89,41500,20241115,40.72,61400,-4.89,20250307,45650,27.93,20250102,61400,-4.89,20250307,41500,40.72,20241115,0.12,Y,069960,5000,1170 억,,5182534,N,N,15030,N,00,N
20250401,100537,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59000,-900,5,-1.50,371475850,6235,4.76,59900,60400,58600,77800,42000,59900,59579.13,22.90,0,-463,62566,61232,59466,58132,56366,60350,57250,1170,17900,5000,45520,100,1,22628813,13351,-38.24,0.30,12,0.03,-1543.00,198360.00,61400,20250307,-3.91,41500,20241115,42.17,61400,-3.91,20250307,45650,29.24,20250102,61400,-3.91,20250307,41500,42.17,20241115,0.12,Y,069960,5000,1170 억,,5182534,N,N,15030,N,00,N
20250401,090538,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,60000,100,2,0.17,57517400,963,0.74,59900,60100,59000,77800,42000,59900,59727.31,22.90,0,153,62566,61232,59466,58132,56366,60350,57250,1170,17900,5000,45520,100,1,22628813,13577,-38.89,0.30,12,0.00,-1543.00,198360.00,61400,20250307,-2.28,41500,20241115,44.58,61400,-2.28,20250307,45650,31.43,20250102,61400,-2.28,20250307,41500,44.58,20241115,0.12,Y,069960,5000,1170 억,,5182534,N,N,15030,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250401 160545 55 60.00 KOSPI200 유통 N N N Y 60 N 59300 -600 5 -1.00 3557871250 60384 46.10 59900 60400 57900 77800 42000 59900 58920.67 22.90 0 -18150 62566 61232 59466 58132 56366 60350 57250 1170 17900 5000 45520 100 1 22628813 13419 -38.43 0.30 12 0.27 -1543.00 198360.00 61400 20250307 -3.42 41500 20241115 42.89 61400 -3.42 20250307 45650 29.90 20250102 61400 -3.42 20250307 41500 42.89 20241115 0.12 Y 069960 5000 1170 억 5182534 N N 14987 N 00 N
3 20250401 150544 55 60.00 KOSPI200 유통 N N N Y 60 N 59200 -700 5 -1.17 3186107650 54112 41.31 59900 60400 57900 77800 42000 59900 58879.87 22.90 0 -15826 62566 61232 59466 58132 56366 60350 57250 1170 17900 5000 45520 100 1 22628813 13396 -38.37 0.30 12 0.24 -1543.00 198360.00 61400 20250307 -3.58 41500 20241115 42.65 61400 -3.58 20250307 45650 29.68 20250102 61400 -3.58 20250307 41500 42.65 20241115 0.12 Y 069960 5000 1170 억 5182534 N N 15030 N 00 N
4 20250401 140545 55 60.00 KOSPI200 유통 N N N Y 60 N 58500 -1400 5 -2.34 1961228350 33423 25.52 59900 60400 57900 77800 42000 59900 58679.00 22.90 0 -9382 62566 61232 59466 58132 56366 60350 57250 1170 17900 5000 45520 100 1 22628813 13238 -37.91 0.29 12 0.15 -1543.00 198360.00 61400 20250307 -4.72 41500 20241115 40.96 61400 -4.72 20250307 45650 28.15 20250102 61400 -4.72 20250307 41500 40.96 20241115 0.12 Y 069960 5000 1170 억 5182534 N N 15030 N 00 N
5 20250401 130545 55 60.00 KOSPI200 유통 N N N Y 60 N 58200 -1700 5 -2.84 1489253500 25339 19.35 59900 60400 58100 77800 42000 59900 58773.18 22.90 0 -5019 62566 61232 59466 58132 56366 60350 57250 1170 17900 5000 45520 100 1 22628813 13170 -37.72 0.29 12 0.11 -1543.00 198360.00 61400 20250307 -5.21 41500 20241115 40.24 61400 -5.21 20250307 45650 27.49 20250102 61400 -5.21 20250307 41500 40.24 20241115 0.12 Y 069960 5000 1170 억 5182534 N N 15030 N 00 N
6 20250401 120545 55 60.00 KOSPI200 유통 N N N Y 60 N 58400 -1500 5 -2.50 1212749700 20600 15.73 59900 60400 58100 77800 42000 59900 58871.34 22.90 0 -3577 62566 61232 59466 58132 56366 60350 57250 1170 17900 5000 45520 100 1 22628813 13215 -37.85 0.29 12 0.09 -1543.00 198360.00 61400 20250307 -4.89 41500 20241115 40.72 61400 -4.89 20250307 45650 27.93 20250102 61400 -4.89 20250307 41500 40.72 20241115 0.12 Y 069960 5000 1170 억 5182534 N N 15030 N 00 N
7 20250401 110542 55 60.00 KOSPI200 유통 N N N Y 60 N 58400 -1500 5 -2.50 681961350 11538 8.81 59900 60400 58100 77800 42000 59900 59105.68 22.90 0 -2039 62566 61232 59466 58132 56366 60350 57250 1170 17900 5000 45520 100 1 22628813 13215 -37.85 0.29 12 0.05 -1543.00 198360.00 61400 20250307 -4.89 41500 20241115 40.72 61400 -4.89 20250307 45650 27.93 20250102 61400 -4.89 20250307 41500 40.72 20241115 0.12 Y 069960 5000 1170 억 5182534 N N 15030 N 00 N
8 20250401 100537 55 60.00 KOSPI200 유통 N N N Y 60 N 59000 -900 5 -1.50 371475850 6235 4.76 59900 60400 58600 77800 42000 59900 59579.13 22.90 0 -463 62566 61232 59466 58132 56366 60350 57250 1170 17900 5000 45520 100 1 22628813 13351 -38.24 0.30 12 0.03 -1543.00 198360.00 61400 20250307 -3.91 41500 20241115 42.17 61400 -3.91 20250307 45650 29.24 20250102 61400 -3.91 20250307 41500 42.17 20241115 0.12 Y 069960 5000 1170 억 5182534 N N 15030 N 00 N
9 20250401 090538 55 60.00 KOSPI200 유통 N N N Y 60 N 60000 100 2 0.17 57517400 963 0.74 59900 60100 59000 77800 42000 59900 59727.31 22.90 0 153 62566 61232 59466 58132 56366 60350 57250 1170 17900 5000 45520 100 1 22628813 13577 -38.89 0.30 12 0.00 -1543.00 198360.00 61400 20250307 -2.28 41500 20241115 44.58 61400 -2.28 20250307 45650 31.43 20250102 61400 -2.28 20250307 41500 44.58 20241115 0.12 Y 069960 5000 1170 억 5182534 N N 15030 N 00 N