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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160604,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56600,500,2,0.89,2767948050,49603,37.67,55600,56800,55000,72900,39300,56100,55802.03,22.57,0,19773,58833,57466,55633,54266,52433,56550,53350,1170,16800,5000,42630,100,1,22628813,12808,-36.68,0.29,12,0.22,-1543.00,198360.00,61400,20250307,-7.82,41500,20241115,36.39,61400,-7.82,20250307,45650,23.99,20250102,61400,-7.82,20250307,41500,36.39,20241115,0.12,Y,069960,5000,1170 억,,5107039,N,N,13292,N,00,N
20250411,150610,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56300,200,2,0.36,2425717250,43549,33.07,55600,56800,55000,72900,39300,56100,55700.87,22.57,0,18294,58833,57466,55633,54266,52433,56550,53350,1170,16800,5000,42630,100,1,22628813,12740,-36.49,0.28,12,0.19,-1543.00,198360.00,61400,20250307,-8.31,41500,20241115,35.66,61400,-8.31,20250307,45650,23.33,20250102,61400,-8.31,20250307,41500,35.66,20241115,0.12,Y,069960,5000,1170 억,,5107039,N,N,6375,N,00,N
20250411,140609,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56200,100,2,0.18,2171418350,39030,29.64,55600,56800,55000,72900,39300,56100,55634.60,22.57,0,17304,58833,57466,55633,54266,52433,56550,53350,1170,16800,5000,42630,100,1,22628813,12717,-36.42,0.28,12,0.17,-1543.00,198360.00,61400,20250307,-8.47,41500,20241115,35.42,61400,-8.47,20250307,45650,23.11,20250102,61400,-8.47,20250307,41500,35.42,20241115,0.12,Y,069960,5000,1170 억,,5107039,N,N,6375,N,00,N
20250411,130610,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,55800,-300,5,-0.53,1833126000,33016,25.07,55600,56800,55000,72900,39300,56100,55522.35,22.57,0,14829,58833,57466,55633,54266,52433,56550,53350,1170,16800,5000,42630,100,1,22628813,12627,-36.16,0.28,12,0.15,-1543.00,198360.00,61400,20250307,-9.12,41500,20241115,34.46,61400,-9.12,20250307,45650,22.23,20250102,61400,-9.12,20250307,41500,34.46,20241115,0.12,Y,069960,5000,1170 억,,5107039,N,N,6375,N,00,N
20250411,120611,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,55600,-500,5,-0.89,1629525650,29369,22.30,55600,56800,55000,72900,39300,56100,55484.55,22.57,0,12614,58833,57466,55633,54266,52433,56550,53350,1170,16800,5000,42630,100,1,22628813,12582,-36.03,0.28,12,0.13,-1543.00,198360.00,61400,20250307,-9.45,41500,20241115,33.98,61400,-9.45,20250307,45650,21.80,20250102,61400,-9.45,20250307,41500,33.98,20241115,0.12,Y,069960,5000,1170 억,,5107039,N,N,6375,N,00,N
20250411,110610,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,55300,-800,5,-1.43,1142293000,20566,15.62,55600,56800,55000,72900,39300,56100,55542.79,22.57,0,7056,58833,57466,55633,54266,52433,56550,53350,1170,16800,5000,42630,100,1,22628813,12514,-35.84,0.28,12,0.09,-1543.00,198360.00,61400,20250307,-9.93,41500,20241115,33.25,61400,-9.93,20250307,45650,21.14,20250102,61400,-9.93,20250307,41500,33.25,20241115,0.12,Y,069960,5000,1170 억,,5107039,N,N,6375,N,00,N
20250411,100611,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,55300,-800,5,-1.43,593704000,10618,8.06,55600,56800,55100,72900,39300,56100,55914.86,22.57,0,3577,58833,57466,55633,54266,52433,56550,53350,1170,16800,5000,42630,100,1,22628813,12514,-35.84,0.28,12,0.05,-1543.00,198360.00,61400,20250307,-9.93,41500,20241115,33.25,61400,-9.93,20250307,45650,21.14,20250102,61400,-9.93,20250307,41500,33.25,20241115,0.12,Y,069960,5000,1170 억,,5107039,N,N,6375,N,00,N
20250411,090614,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56600,500,2,0.89,70346100,1255,0.95,55600,56700,55100,72900,39300,56100,56052.67,22.57,0,409,58833,57466,55633,54266,52433,56550,53350,1170,16800,5000,42630,100,1,22628813,12808,-36.68,0.29,12,0.01,-1543.00,198360.00,61400,20250307,-7.82,41500,20241115,36.39,61400,-7.82,20250307,45650,23.99,20250102,61400,-7.82,20250307,41500,36.39,20241115,0.12,Y,069960,5000,1170 억,,5107039,N,N,6375,N,00,N
20250410,160607,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56100,0,3,0.00,7304042650,131685,367.54,56700,57000,53800,72900,39300,56100,55466.02,22.57,0,34370,59300,57700,56700,55100,54100,57200,54600,1170,16800,5000,42630,100,1,22628813,12695,-36.36,0.28,12,0.58,-1543.00,198360.00,61400,20250307,-8.63,41500,20241115,35.18,61400,-8.63,20250307,45650,22.89,20250102,61400,-8.63,20250307,41500,35.18,20241115,0.12,Y,069960,5000,1170 억,,5106913,N,N,6375,N,00,N
20250410,150609,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,55900,-200,5,-0.36,6367385550,114971,320.89,56700,57000,53800,72900,39300,56100,55382.54,22.57,0,28319,59300,57700,56700,55100,54100,57200,54600,1170,16800,5000,42630,100,1,22628813,12650,-36.23,0.28,12,0.51,-1543.00,198360.00,61400,20250307,-8.96,41500,20241115,34.70,61400,-8.96,20250307,45650,22.45,20250102,61400,-8.96,20250307,41500,34.70,20241115,0.12,Y,069960,5000,1170 억,,5106913,N,N,10425,N,00,N
20250410,140608,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,55800,-300,5,-0.53,4898692850,88680,247.51,56700,57000,53800,72900,39300,56100,55240.11,22.57,0,23120,59300,57700,56700,55100,54100,57200,54600,1170,16800,5000,42630,100,1,22628813,12627,-36.16,0.28,12,0.39,-1543.00,198360.00,61400,20250307,-9.12,41500,20241115,34.46,61400,-9.12,20250307,45650,22.23,20250102,61400,-9.12,20250307,41500,34.46,20241115,0.12,Y,069960,5000,1170 억,,5106913,N,N,10425,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 20250411 160604 55 60.00 KOSPI200 유통 N N N Y 60 N 56600 500 2 0.89 2767948050 49603 37.67 55600 56800 55000 72900 39300 56100 55802.03 22.57 0 19773 58833 57466 55633 54266 52433 56550 53350 1170 16800 5000 42630 100 1 22628813 12808 -36.68 0.29 12 0.22 -1543.00 198360.00 61400 20250307 -7.82 41500 20241115 36.39 61400 -7.82 20250307 45650 23.99 20250102 61400 -7.82 20250307 41500 36.39 20241115 0.12 Y 069960 5000 1170 억 5107039 N N 13292 N 00 N
3 20250411 150610 55 60.00 KOSPI200 유통 N N N Y 60 N 56300 200 2 0.36 2425717250 43549 33.07 55600 56800 55000 72900 39300 56100 55700.87 22.57 0 18294 58833 57466 55633 54266 52433 56550 53350 1170 16800 5000 42630 100 1 22628813 12740 -36.49 0.28 12 0.19 -1543.00 198360.00 61400 20250307 -8.31 41500 20241115 35.66 61400 -8.31 20250307 45650 23.33 20250102 61400 -8.31 20250307 41500 35.66 20241115 0.12 Y 069960 5000 1170 억 5107039 N N 6375 N 00 N
4 20250411 140609 55 60.00 KOSPI200 유통 N N N Y 60 N 56200 100 2 0.18 2171418350 39030 29.64 55600 56800 55000 72900 39300 56100 55634.60 22.57 0 17304 58833 57466 55633 54266 52433 56550 53350 1170 16800 5000 42630 100 1 22628813 12717 -36.42 0.28 12 0.17 -1543.00 198360.00 61400 20250307 -8.47 41500 20241115 35.42 61400 -8.47 20250307 45650 23.11 20250102 61400 -8.47 20250307 41500 35.42 20241115 0.12 Y 069960 5000 1170 억 5107039 N N 6375 N 00 N
5 20250411 130610 55 60.00 KOSPI200 유통 N N N Y 60 N 55800 -300 5 -0.53 1833126000 33016 25.07 55600 56800 55000 72900 39300 56100 55522.35 22.57 0 14829 58833 57466 55633 54266 52433 56550 53350 1170 16800 5000 42630 100 1 22628813 12627 -36.16 0.28 12 0.15 -1543.00 198360.00 61400 20250307 -9.12 41500 20241115 34.46 61400 -9.12 20250307 45650 22.23 20250102 61400 -9.12 20250307 41500 34.46 20241115 0.12 Y 069960 5000 1170 억 5107039 N N 6375 N 00 N
6 20250411 120611 55 60.00 KOSPI200 유통 N N N Y 60 N 55600 -500 5 -0.89 1629525650 29369 22.30 55600 56800 55000 72900 39300 56100 55484.55 22.57 0 12614 58833 57466 55633 54266 52433 56550 53350 1170 16800 5000 42630 100 1 22628813 12582 -36.03 0.28 12 0.13 -1543.00 198360.00 61400 20250307 -9.45 41500 20241115 33.98 61400 -9.45 20250307 45650 21.80 20250102 61400 -9.45 20250307 41500 33.98 20241115 0.12 Y 069960 5000 1170 억 5107039 N N 6375 N 00 N
7 20250411 110610 55 60.00 KOSPI200 유통 N N N Y 60 N 55300 -800 5 -1.43 1142293000 20566 15.62 55600 56800 55000 72900 39300 56100 55542.79 22.57 0 7056 58833 57466 55633 54266 52433 56550 53350 1170 16800 5000 42630 100 1 22628813 12514 -35.84 0.28 12 0.09 -1543.00 198360.00 61400 20250307 -9.93 41500 20241115 33.25 61400 -9.93 20250307 45650 21.14 20250102 61400 -9.93 20250307 41500 33.25 20241115 0.12 Y 069960 5000 1170 억 5107039 N N 6375 N 00 N
8 20250411 100611 55 60.00 KOSPI200 유통 N N N Y 60 N 55300 -800 5 -1.43 593704000 10618 8.06 55600 56800 55100 72900 39300 56100 55914.86 22.57 0 3577 58833 57466 55633 54266 52433 56550 53350 1170 16800 5000 42630 100 1 22628813 12514 -35.84 0.28 12 0.05 -1543.00 198360.00 61400 20250307 -9.93 41500 20241115 33.25 61400 -9.93 20250307 45650 21.14 20250102 61400 -9.93 20250307 41500 33.25 20241115 0.12 Y 069960 5000 1170 억 5107039 N N 6375 N 00 N
9 20250411 090614 55 60.00 KOSPI200 유통 N N N Y 60 N 56600 500 2 0.89 70346100 1255 0.95 55600 56700 55100 72900 39300 56100 56052.67 22.57 0 409 58833 57466 55633 54266 52433 56550 53350 1170 16800 5000 42630 100 1 22628813 12808 -36.68 0.29 12 0.01 -1543.00 198360.00 61400 20250307 -7.82 41500 20241115 36.39 61400 -7.82 20250307 45650 23.99 20250102 61400 -7.82 20250307 41500 36.39 20241115 0.12 Y 069960 5000 1170 억 5107039 N N 6375 N 00 N
10 20250410 160607 55 60.00 KOSPI200 유통 N N N Y 60 N 56100 0 3 0.00 7304042650 131685 367.54 56700 57000 53800 72900 39300 56100 55466.02 22.57 0 34370 59300 57700 56700 55100 54100 57200 54600 1170 16800 5000 42630 100 1 22628813 12695 -36.36 0.28 12 0.58 -1543.00 198360.00 61400 20250307 -8.63 41500 20241115 35.18 61400 -8.63 20250307 45650 22.89 20250102 61400 -8.63 20250307 41500 35.18 20241115 0.12 Y 069960 5000 1170 억 5106913 N N 6375 N 00 N
11 20250410 150609 55 60.00 KOSPI200 유통 N N N Y 60 N 55900 -200 5 -0.36 6367385550 114971 320.89 56700 57000 53800 72900 39300 56100 55382.54 22.57 0 28319 59300 57700 56700 55100 54100 57200 54600 1170 16800 5000 42630 100 1 22628813 12650 -36.23 0.28 12 0.51 -1543.00 198360.00 61400 20250307 -8.96 41500 20241115 34.70 61400 -8.96 20250307 45650 22.45 20250102 61400 -8.96 20250307 41500 34.70 20241115 0.12 Y 069960 5000 1170 억 5106913 N N 10425 N 00 N
12 20250410 140608 55 60.00 KOSPI200 유통 N N N Y 60 N 55800 -300 5 -0.53 4898692850 88680 247.51 56700 57000 53800 72900 39300 56100 55240.11 22.57 0 23120 59300 57700 56700 55100 54100 57200 54600 1170 16800 5000 42630 100 1 22628813 12627 -36.16 0.28 12 0.39 -1543.00 198360.00 61400 20250307 -9.12 41500 20241115 34.46 61400 -9.12 20250307 45650 22.23 20250102 61400 -9.12 20250307 41500 34.46 20241115 0.12 Y 069960 5000 1170 억 5106913 N N 10425 N 00 N