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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160611,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57700,0,3,0.00,1659738000,28767,155.06,58000,58000,57000,75000,40400,57700,57695.90,22.84,0,-1164,58633,58166,57433,56966,56233,58300,57100,1170,17300,5000,43850,100,1,22628813,13057,-37.39,0.29,12,0.13,-1543.00,198360.00,61400,20250307,-6.03,41500,20241115,39.04,61400,-6.03,20250307,45650,26.40,20250102,61400,-6.03,20250307,41500,39.04,20241115,0.15,Y,069960,5000,1170 억,,5168344,N,N,3570,N,00,N
20250422,150622,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57600,-100,5,-0.17,1462557200,25343,136.61,58000,58000,57000,75000,40400,57700,57710.50,22.84,0,-791,58633,58166,57433,56966,56233,58300,57100,1170,17300,5000,43850,100,1,22628813,13034,-37.33,0.29,12,0.11,-1543.00,198360.00,61400,20250307,-6.19,41500,20241115,38.80,61400,-6.19,20250307,45650,26.18,20250102,61400,-6.19,20250307,41500,38.80,20241115,0.15,Y,069960,5000,1170 억,,5168344,N,N,868,N,00,N
20250422,140621,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57900,200,2,0.35,1160062400,20103,108.36,58000,58000,57000,75000,40400,57700,57705.93,22.84,0,-97,58633,58166,57433,56966,56233,58300,57100,1170,17300,5000,43850,100,1,22628813,13102,-37.52,0.29,12,0.09,-1543.00,198360.00,61400,20250307,-5.70,41500,20241115,39.52,61400,-5.70,20250307,45650,26.83,20250102,61400,-5.70,20250307,41500,39.52,20241115,0.15,Y,069960,5000,1170 억,,5168344,N,N,868,N,00,N
20250422,130620,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57900,200,2,0.35,971404300,16843,90.79,58000,58000,57000,75000,40400,57700,57674.07,22.84,0,-174,58633,58166,57433,56966,56233,58300,57100,1170,17300,5000,43850,100,1,22628813,13102,-37.52,0.29,12,0.07,-1543.00,198360.00,61400,20250307,-5.70,41500,20241115,39.52,61400,-5.70,20250307,45650,26.83,20250102,61400,-5.70,20250307,41500,39.52,20241115,0.15,Y,069960,5000,1170 억,,5168344,N,N,868,N,00,N
20250422,120621,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57800,100,2,0.17,809786100,14049,75.73,58000,58000,57000,75000,40400,57700,57640.12,22.84,0,-566,58633,58166,57433,56966,56233,58300,57100,1170,17300,5000,43850,100,1,22628813,13079,-37.46,0.29,12,0.06,-1543.00,198360.00,61400,20250307,-5.86,41500,20241115,39.28,61400,-5.86,20250307,45650,26.62,20250102,61400,-5.86,20250307,41500,39.28,20241115,0.15,Y,069960,5000,1170 억,,5168344,N,N,868,N,00,N
20250422,110621,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57700,0,3,0.00,561688000,9754,52.58,58000,58000,57000,75000,40400,57700,57585.40,22.84,0,-1434,58633,58166,57433,56966,56233,58300,57100,1170,17300,5000,43850,100,1,22628813,13057,-37.39,0.29,12,0.04,-1543.00,198360.00,61400,20250307,-6.03,41500,20241115,39.04,61400,-6.03,20250307,45650,26.40,20250102,61400,-6.03,20250307,41500,39.04,20241115,0.15,Y,069960,5000,1170 억,,5168344,N,N,868,N,00,N
20250422,100621,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57300,-400,5,-0.69,265986500,4629,24.95,58000,58000,57100,75000,40400,57700,57460.90,22.84,0,-758,58633,58166,57433,56966,56233,58300,57100,1170,17300,5000,43850,100,1,22628813,12966,-37.14,0.29,12,0.02,-1543.00,198360.00,61400,20250307,-6.68,41500,20241115,38.07,61400,-6.68,20250307,45650,25.52,20250102,61400,-6.68,20250307,41500,38.07,20241115,0.15,Y,069960,5000,1170 억,,5168344,N,N,868,N,00,N
20250422,090622,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57800,100,2,0.17,50958700,882,4.75,58000,58000,57300,75000,40400,57700,57776.30,22.84,0,93,58633,58166,57433,56966,56233,58300,57100,1170,17300,5000,43850,100,1,22628813,13079,-37.46,0.29,12,0.00,-1543.00,198360.00,61400,20250307,-5.86,41500,20241115,39.28,61400,-5.86,20250307,45650,26.62,20250102,61400,-5.86,20250307,41500,39.28,20241115,0.15,Y,069960,5000,1170 억,,5168344,N,N,868,N,00,N
20250421,160608,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57700,0,3,0.00,1062342100,18552,23.67,57700,57900,56700,75000,40400,57700,57262.94,22.84,0,1087,59366,58532,57066,56232,54766,58950,56650,1170,17300,5000,43850,100,1,22628813,13057,-37.39,0.29,12,0.08,-1543.00,198360.00,61400,20250307,-6.03,41500,20241115,39.04,61400,-6.03,20250307,45650,26.40,20250102,61400,-6.03,20250307,41500,39.04,20241115,0.14,Y,069960,5000,1170 억,,5167290,N,N,868,N,00,N
20250421,150618,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57800,100,2,0.17,900162400,15743,20.08,57700,57800,56700,75000,40400,57700,57178.58,22.84,0,923,59366,58532,57066,56232,54766,58950,56650,1170,17300,5000,43850,100,1,22628813,13079,-37.46,0.29,12,0.07,-1543.00,198360.00,61400,20250307,-5.86,41500,20241115,39.28,61400,-5.86,20250307,45650,26.62,20250102,61400,-5.86,20250307,41500,39.28,20241115,0.14,Y,069960,5000,1170 억,,5167290,N,N,2235,N,00,N
20250421,140619,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57200,-500,5,-0.87,628647000,11004,14.04,57700,57800,56700,75000,40400,57700,57128.95,22.84,0,-1169,59366,58532,57066,56232,54766,58950,56650,1170,17300,5000,43850,100,1,22628813,12944,-37.07,0.29,12,0.05,-1543.00,198360.00,61400,20250307,-6.84,41500,20241115,37.83,61400,-6.84,20250307,45650,25.30,20250102,61400,-6.84,20250307,41500,37.83,20241115,0.14,Y,069960,5000,1170 억,,5167290,N,N,2235,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 20250422 160611 55 60.00 KOSPI200 유통 N N N Y 60 N 57700 0 3 0.00 1659738000 28767 155.06 58000 58000 57000 75000 40400 57700 57695.90 22.84 0 -1164 58633 58166 57433 56966 56233 58300 57100 1170 17300 5000 43850 100 1 22628813 13057 -37.39 0.29 12 0.13 -1543.00 198360.00 61400 20250307 -6.03 41500 20241115 39.04 61400 -6.03 20250307 45650 26.40 20250102 61400 -6.03 20250307 41500 39.04 20241115 0.15 Y 069960 5000 1170 억 5168344 N N 3570 N 00 N
3 20250422 150622 55 60.00 KOSPI200 유통 N N N Y 60 N 57600 -100 5 -0.17 1462557200 25343 136.61 58000 58000 57000 75000 40400 57700 57710.50 22.84 0 -791 58633 58166 57433 56966 56233 58300 57100 1170 17300 5000 43850 100 1 22628813 13034 -37.33 0.29 12 0.11 -1543.00 198360.00 61400 20250307 -6.19 41500 20241115 38.80 61400 -6.19 20250307 45650 26.18 20250102 61400 -6.19 20250307 41500 38.80 20241115 0.15 Y 069960 5000 1170 억 5168344 N N 868 N 00 N
4 20250422 140621 55 60.00 KOSPI200 유통 N N N Y 60 N 57900 200 2 0.35 1160062400 20103 108.36 58000 58000 57000 75000 40400 57700 57705.93 22.84 0 -97 58633 58166 57433 56966 56233 58300 57100 1170 17300 5000 43850 100 1 22628813 13102 -37.52 0.29 12 0.09 -1543.00 198360.00 61400 20250307 -5.70 41500 20241115 39.52 61400 -5.70 20250307 45650 26.83 20250102 61400 -5.70 20250307 41500 39.52 20241115 0.15 Y 069960 5000 1170 억 5168344 N N 868 N 00 N
5 20250422 130620 55 60.00 KOSPI200 유통 N N N Y 60 N 57900 200 2 0.35 971404300 16843 90.79 58000 58000 57000 75000 40400 57700 57674.07 22.84 0 -174 58633 58166 57433 56966 56233 58300 57100 1170 17300 5000 43850 100 1 22628813 13102 -37.52 0.29 12 0.07 -1543.00 198360.00 61400 20250307 -5.70 41500 20241115 39.52 61400 -5.70 20250307 45650 26.83 20250102 61400 -5.70 20250307 41500 39.52 20241115 0.15 Y 069960 5000 1170 억 5168344 N N 868 N 00 N
6 20250422 120621 55 60.00 KOSPI200 유통 N N N Y 60 N 57800 100 2 0.17 809786100 14049 75.73 58000 58000 57000 75000 40400 57700 57640.12 22.84 0 -566 58633 58166 57433 56966 56233 58300 57100 1170 17300 5000 43850 100 1 22628813 13079 -37.46 0.29 12 0.06 -1543.00 198360.00 61400 20250307 -5.86 41500 20241115 39.28 61400 -5.86 20250307 45650 26.62 20250102 61400 -5.86 20250307 41500 39.28 20241115 0.15 Y 069960 5000 1170 억 5168344 N N 868 N 00 N
7 20250422 110621 55 60.00 KOSPI200 유통 N N N Y 60 N 57700 0 3 0.00 561688000 9754 52.58 58000 58000 57000 75000 40400 57700 57585.40 22.84 0 -1434 58633 58166 57433 56966 56233 58300 57100 1170 17300 5000 43850 100 1 22628813 13057 -37.39 0.29 12 0.04 -1543.00 198360.00 61400 20250307 -6.03 41500 20241115 39.04 61400 -6.03 20250307 45650 26.40 20250102 61400 -6.03 20250307 41500 39.04 20241115 0.15 Y 069960 5000 1170 억 5168344 N N 868 N 00 N
8 20250422 100621 55 60.00 KOSPI200 유통 N N N Y 60 N 57300 -400 5 -0.69 265986500 4629 24.95 58000 58000 57100 75000 40400 57700 57460.90 22.84 0 -758 58633 58166 57433 56966 56233 58300 57100 1170 17300 5000 43850 100 1 22628813 12966 -37.14 0.29 12 0.02 -1543.00 198360.00 61400 20250307 -6.68 41500 20241115 38.07 61400 -6.68 20250307 45650 25.52 20250102 61400 -6.68 20250307 41500 38.07 20241115 0.15 Y 069960 5000 1170 억 5168344 N N 868 N 00 N
9 20250422 090622 55 60.00 KOSPI200 유통 N N N Y 60 N 57800 100 2 0.17 50958700 882 4.75 58000 58000 57300 75000 40400 57700 57776.30 22.84 0 93 58633 58166 57433 56966 56233 58300 57100 1170 17300 5000 43850 100 1 22628813 13079 -37.46 0.29 12 0.00 -1543.00 198360.00 61400 20250307 -5.86 41500 20241115 39.28 61400 -5.86 20250307 45650 26.62 20250102 61400 -5.86 20250307 41500 39.28 20241115 0.15 Y 069960 5000 1170 억 5168344 N N 868 N 00 N
10 20250421 160608 55 60.00 KOSPI200 유통 N N N Y 60 N 57700 0 3 0.00 1062342100 18552 23.67 57700 57900 56700 75000 40400 57700 57262.94 22.84 0 1087 59366 58532 57066 56232 54766 58950 56650 1170 17300 5000 43850 100 1 22628813 13057 -37.39 0.29 12 0.08 -1543.00 198360.00 61400 20250307 -6.03 41500 20241115 39.04 61400 -6.03 20250307 45650 26.40 20250102 61400 -6.03 20250307 41500 39.04 20241115 0.14 Y 069960 5000 1170 억 5167290 N N 868 N 00 N
11 20250421 150618 55 60.00 KOSPI200 유통 N N N Y 60 N 57800 100 2 0.17 900162400 15743 20.08 57700 57800 56700 75000 40400 57700 57178.58 22.84 0 923 59366 58532 57066 56232 54766 58950 56650 1170 17300 5000 43850 100 1 22628813 13079 -37.46 0.29 12 0.07 -1543.00 198360.00 61400 20250307 -5.86 41500 20241115 39.28 61400 -5.86 20250307 45650 26.62 20250102 61400 -5.86 20250307 41500 39.28 20241115 0.14 Y 069960 5000 1170 억 5167290 N N 2235 N 00 N
12 20250421 140619 55 60.00 KOSPI200 유통 N N N Y 60 N 57200 -500 5 -0.87 628647000 11004 14.04 57700 57800 56700 75000 40400 57700 57128.95 22.84 0 -1169 59366 58532 57066 56232 54766 58950 56650 1170 17300 5000 43850 100 1 22628813 12944 -37.07 0.29 12 0.05 -1543.00 198360.00 61400 20250307 -6.84 41500 20241115 37.83 61400 -6.84 20250307 45650 25.30 20250102 61400 -6.84 20250307 41500 37.83 20241115 0.14 Y 069960 5000 1170 억 5167290 N N 2235 N 00 N