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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069960/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250407,160553,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59000,-1400,5,-2.32,4822941550,81287,103.92,59000,60300,57900,78500,42300,60400,59332.35,22.71,0,-38247,63000,61700,59300,58000,55600,62350,58650,1170,18100,5000,45900,100,1,22628813,13351,-38.24,0.30,12,0.36,-1543.00,198360.00,61400,20250307,-3.91,41500,20241115,42.17,61400,-3.91,20250307,45650,29.24,20250102,61400,-3.91,20250307,41500,42.17,20241115,0.14,Y,069960,5000,1170 억,,5139901,N,N,13310,N,00,N
20250407,150557,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59000,-1400,5,-2.32,4564924400,76916,98.33,59000,60300,57900,78500,42300,60400,59349.48,22.71,0,-35468,63000,61700,59300,58000,55600,62350,58650,1170,18100,5000,45900,100,1,22628813,13351,-38.24,0.30,12,0.34,-1543.00,198360.00,61400,20250307,-3.91,41500,20241115,42.17,61400,-3.91,20250307,45650,29.24,20250102,61400,-3.91,20250307,41500,42.17,20241115,0.14,Y,069960,5000,1170 억,,5139901,N,N,6182,N,00,N
20250407,140555,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59300,-1100,5,-1.82,3830906500,64549,82.52,59000,60300,57900,78500,42300,60400,59348.81,22.71,0,-28712,63000,61700,59300,58000,55600,62350,58650,1170,18100,5000,45900,100,1,22628813,13419,-38.43,0.30,12,0.29,-1543.00,198360.00,61400,20250307,-3.42,41500,20241115,42.89,61400,-3.42,20250307,45650,29.90,20250102,61400,-3.42,20250307,41500,42.89,20241115,0.14,Y,069960,5000,1170 억,,5139901,N,N,6182,N,00,N
20250407,130553,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59900,-500,5,-0.83,3158331200,53267,68.10,59000,60300,57900,78500,42300,60400,59292.45,22.71,0,-22807,63000,61700,59300,58000,55600,62350,58650,1170,18100,5000,45900,100,1,22628813,13555,-38.82,0.30,12,0.24,-1543.00,198360.00,61400,20250307,-2.44,41500,20241115,44.34,61400,-2.44,20250307,45650,31.22,20250102,61400,-2.44,20250307,41500,44.34,20241115,0.14,Y,069960,5000,1170 억,,5139901,N,N,6182,N,00,N
20250407,120554,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,60000,-400,5,-0.66,2587288300,43721,55.89,59000,60300,57900,78500,42300,60400,59177.24,22.71,0,-17110,63000,61700,59300,58000,55600,62350,58650,1170,18100,5000,45900,100,1,22628813,13577,-38.89,0.30,12,0.19,-1543.00,198360.00,61400,20250307,-2.28,41500,20241115,44.58,61400,-2.28,20250307,45650,31.43,20250102,61400,-2.28,20250307,41500,44.58,20241115,0.14,Y,069960,5000,1170 억,,5139901,N,N,6182,N,00,N
20250407,110554,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59500,-900,5,-1.49,1973010400,33451,42.76,59000,60300,57900,78500,42300,60400,58982.11,22.71,0,-13347,63000,61700,59300,58000,55600,62350,58650,1170,18100,5000,45900,100,1,22628813,13464,-38.56,0.30,12,0.15,-1543.00,198360.00,61400,20250307,-3.09,41500,20241115,43.37,61400,-3.09,20250307,45650,30.34,20250102,61400,-3.09,20250307,41500,43.37,20241115,0.14,Y,069960,5000,1170 억,,5139901,N,N,6182,N,00,N
20250407,100555,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58000,-2400,5,-3.97,1466915700,24899,31.83,59000,60300,57900,78500,42300,60400,58914.64,22.71,0,-11526,63000,61700,59300,58000,55600,62350,58650,1170,18100,5000,45900,100,1,22628813,13125,-37.59,0.29,12,0.11,-1543.00,198360.00,61400,20250307,-5.54,41500,20241115,39.76,61400,-5.54,20250307,45650,27.05,20250102,61400,-5.54,20250307,41500,39.76,20241115,0.14,Y,069960,5000,1170 억,,5139901,N,N,6182,N,00,N
20250407,090555,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58600,-1800,5,-2.98,182221500,3104,3.97,59000,59400,58300,78500,42300,60400,58705.38,22.71,0,-525,63000,61700,59300,58000,55600,62350,58650,1170,18100,5000,45900,100,1,22628813,13260,-37.98,0.30,12,0.01,-1543.00,198360.00,61400,20250307,-4.56,41500,20241115,41.20,61400,-4.56,20250307,45650,28.37,20250102,61400,-4.56,20250307,41500,41.20,20241115,0.14,Y,069960,5000,1170 억,,5139901,N,N,6182,N,00,N
20250404,160553,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,60400,2200,2,3.78,4642719750,78223,204.04,57100,60600,56900,75600,40800,58200,59352.05,22.75,0,-9484,59933,59066,58333,57466,56733,59000,57400,1170,17400,5000,44230,100,1,22628813,13668,-39.14,0.30,12,0.35,-1543.00,198360.00,61400,20250307,-1.63,41500,20241115,45.54,61400,-1.63,20250307,45650,32.31,20250102,61400,-1.63,20250307,41500,45.54,20241115,0.12,Y,069960,5000,1170 억,,5148311,N,N,6177,N,00,N
20250404,150558,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,60400,2200,2,3.78,4211531350,71086,185.42,57100,60500,56900,75600,40800,58200,59245.58,22.75,0,-7409,59933,59066,58333,57466,56733,59000,57400,1170,17400,5000,44230,100,1,22628813,13668,-39.14,0.30,12,0.31,-1543.00,198360.00,61400,20250307,-1.63,41500,20241115,45.54,61400,-1.63,20250307,45650,32.31,20250102,61400,-1.63,20250307,41500,45.54,20241115,0.12,Y,069960,5000,1170 억,,5148311,N,N,4968,N,00,N
20250404,140559,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,60200,2000,2,3.44,2735243850,46541,121.40,57100,60300,56900,75600,40800,58200,58770.63,22.75,0,-2455,59933,59066,58333,57466,56733,59000,57400,1170,17400,5000,44230,100,1,22628813,13623,-39.01,0.30,12,0.21,-1543.00,198360.00,61400,20250307,-1.95,41500,20241115,45.06,61400,-1.95,20250307,45650,31.87,20250102,61400,-1.95,20250307,41500,45.06,20241115,0.12,Y,069960,5000,1170 억,,5148311,N,N,4968,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 20250407 160553 55 60.00 KOSPI200 유통 N N N Y 60 N 59000 -1400 5 -2.32 4822941550 81287 103.92 59000 60300 57900 78500 42300 60400 59332.35 22.71 0 -38247 63000 61700 59300 58000 55600 62350 58650 1170 18100 5000 45900 100 1 22628813 13351 -38.24 0.30 12 0.36 -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 0.14 Y 069960 5000 1170 억 5139901 N N 13310 N 00 N
3 20250407 150557 55 60.00 KOSPI200 유통 N N N Y 60 N 59000 -1400 5 -2.32 4564924400 76916 98.33 59000 60300 57900 78500 42300 60400 59349.48 22.71 0 -35468 63000 61700 59300 58000 55600 62350 58650 1170 18100 5000 45900 100 1 22628813 13351 -38.24 0.30 12 0.34 -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 0.14 Y 069960 5000 1170 억 5139901 N N 6182 N 00 N
4 20250407 140555 55 60.00 KOSPI200 유통 N N N Y 60 N 59300 -1100 5 -1.82 3830906500 64549 82.52 59000 60300 57900 78500 42300 60400 59348.81 22.71 0 -28712 63000 61700 59300 58000 55600 62350 58650 1170 18100 5000 45900 100 1 22628813 13419 -38.43 0.30 12 0.29 -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 0.14 Y 069960 5000 1170 억 5139901 N N 6182 N 00 N
5 20250407 130553 55 60.00 KOSPI200 유통 N N N Y 60 N 59900 -500 5 -0.83 3158331200 53267 68.10 59000 60300 57900 78500 42300 60400 59292.45 22.71 0 -22807 63000 61700 59300 58000 55600 62350 58650 1170 18100 5000 45900 100 1 22628813 13555 -38.82 0.30 12 0.24 -1543.00 198360.00 61400 20250307 -2.44 41500 20241115 44.34 61400 -2.44 20250307 45650 31.22 20250102 61400 -2.44 20250307 41500 44.34 20241115 0.14 Y 069960 5000 1170 억 5139901 N N 6182 N 00 N
6 20250407 120554 55 60.00 KOSPI200 유통 N N N Y 60 N 60000 -400 5 -0.66 2587288300 43721 55.89 59000 60300 57900 78500 42300 60400 59177.24 22.71 0 -17110 63000 61700 59300 58000 55600 62350 58650 1170 18100 5000 45900 100 1 22628813 13577 -38.89 0.30 12 0.19 -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 0.14 Y 069960 5000 1170 억 5139901 N N 6182 N 00 N
7 20250407 110554 55 60.00 KOSPI200 유통 N N N Y 60 N 59500 -900 5 -1.49 1973010400 33451 42.76 59000 60300 57900 78500 42300 60400 58982.11 22.71 0 -13347 63000 61700 59300 58000 55600 62350 58650 1170 18100 5000 45900 100 1 22628813 13464 -38.56 0.30 12 0.15 -1543.00 198360.00 61400 20250307 -3.09 41500 20241115 43.37 61400 -3.09 20250307 45650 30.34 20250102 61400 -3.09 20250307 41500 43.37 20241115 0.14 Y 069960 5000 1170 억 5139901 N N 6182 N 00 N
8 20250407 100555 55 60.00 KOSPI200 유통 N N N Y 60 N 58000 -2400 5 -3.97 1466915700 24899 31.83 59000 60300 57900 78500 42300 60400 58914.64 22.71 0 -11526 63000 61700 59300 58000 55600 62350 58650 1170 18100 5000 45900 100 1 22628813 13125 -37.59 0.29 12 0.11 -1543.00 198360.00 61400 20250307 -5.54 41500 20241115 39.76 61400 -5.54 20250307 45650 27.05 20250102 61400 -5.54 20250307 41500 39.76 20241115 0.14 Y 069960 5000 1170 억 5139901 N N 6182 N 00 N
9 20250407 090555 55 60.00 KOSPI200 유통 N N N Y 60 N 58600 -1800 5 -2.98 182221500 3104 3.97 59000 59400 58300 78500 42300 60400 58705.38 22.71 0 -525 63000 61700 59300 58000 55600 62350 58650 1170 18100 5000 45900 100 1 22628813 13260 -37.98 0.30 12 0.01 -1543.00 198360.00 61400 20250307 -4.56 41500 20241115 41.20 61400 -4.56 20250307 45650 28.37 20250102 61400 -4.56 20250307 41500 41.20 20241115 0.14 Y 069960 5000 1170 억 5139901 N N 6182 N 00 N
10 20250404 160553 55 60.00 KOSPI200 유통 N N N Y 60 N 60400 2200 2 3.78 4642719750 78223 204.04 57100 60600 56900 75600 40800 58200 59352.05 22.75 0 -9484 59933 59066 58333 57466 56733 59000 57400 1170 17400 5000 44230 100 1 22628813 13668 -39.14 0.30 12 0.35 -1543.00 198360.00 61400 20250307 -1.63 41500 20241115 45.54 61400 -1.63 20250307 45650 32.31 20250102 61400 -1.63 20250307 41500 45.54 20241115 0.12 Y 069960 5000 1170 억 5148311 N N 6177 N 00 N
11 20250404 150558 55 60.00 KOSPI200 유통 N N N Y 60 N 60400 2200 2 3.78 4211531350 71086 185.42 57100 60500 56900 75600 40800 58200 59245.58 22.75 0 -7409 59933 59066 58333 57466 56733 59000 57400 1170 17400 5000 44230 100 1 22628813 13668 -39.14 0.30 12 0.31 -1543.00 198360.00 61400 20250307 -1.63 41500 20241115 45.54 61400 -1.63 20250307 45650 32.31 20250102 61400 -1.63 20250307 41500 45.54 20241115 0.12 Y 069960 5000 1170 억 5148311 N N 4968 N 00 N
12 20250404 140559 55 60.00 KOSPI200 유통 N N N Y 60 N 60200 2000 2 3.44 2735243850 46541 121.40 57100 60300 56900 75600 40800 58200 58770.63 22.75 0 -2455 59933 59066 58333 57466 56733 59000 57400 1170 17400 5000 44230 100 1 22628813 13623 -39.01 0.30 12 0.21 -1543.00 198360.00 61400 20250307 -1.95 41500 20241115 45.06 61400 -1.95 20250307 45650 31.87 20250102 61400 -1.95 20250307 41500 45.06 20241115 0.12 Y 069960 5000 1170 억 5148311 N N 4968 N 00 N