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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160607,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,55800,-800,5,-1.41,3649083400,65544,132.14,55600,56600,55100,73500,39700,56600,55673.80,22.64,0,17686,57933,57266,56133,55466,54333,57600,55800,1170,16900,5000,43010,100,1,22628813,12627,-36.16,0.28,12,0.29,-1543.00,198360.00,61400,20250307,-9.12,41500,20241115,34.46,61400,-9.12,20250307,45650,22.23,20250102,61400,-9.12,20250307,41500,34.46,20241115,0.11,Y,069960,5000,1170 억,,5122865,N,N,19646,N,00,N
20250414,150612,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,55600,-1000,5,-1.77,3393088750,60950,122.88,55600,56600,55100,73500,39700,56600,55670.04,22.64,0,15773,57933,57266,56133,55466,54333,57600,55800,1170,16900,5000,43010,100,1,22628813,12582,-36.03,0.28,12,0.27,-1543.00,198360.00,61400,20250307,-9.45,41500,20241115,33.98,61400,-9.45,20250307,45650,21.80,20250102,61400,-9.45,20250307,41500,33.98,20241115,0.11,Y,069960,5000,1170 억,,5122865,N,N,13292,N,00,N
20250414,140611,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,55700,-900,5,-1.59,2802088900,50337,101.48,55600,56600,55100,73500,39700,56600,55666.59,22.64,0,13049,57933,57266,56133,55466,54333,57600,55800,1170,16900,5000,43010,100,1,22628813,12604,-36.10,0.28,12,0.22,-1543.00,198360.00,61400,20250307,-9.28,41500,20241115,34.22,61400,-9.28,20250307,45650,22.02,20250102,61400,-9.28,20250307,41500,34.22,20241115,0.11,Y,069960,5000,1170 억,,5122865,N,N,13292,N,00,N
20250414,130611,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56100,-500,5,-0.88,2114658800,38002,76.61,55600,56600,55100,73500,39700,56600,55645.99,22.64,0,8180,57933,57266,56133,55466,54333,57600,55800,1170,16900,5000,43010,100,1,22628813,12695,-36.36,0.28,12,0.17,-1543.00,198360.00,61400,20250307,-8.63,41500,20241115,35.18,61400,-8.63,20250307,45650,22.89,20250102,61400,-8.63,20250307,41500,35.18,20241115,0.11,Y,069960,5000,1170 억,,5122865,N,N,13292,N,00,N
20250414,120612,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,55800,-800,5,-1.41,1726254700,31052,62.60,55600,56600,55100,73500,39700,56600,55592.38,22.64,0,5303,57933,57266,56133,55466,54333,57600,55800,1170,16900,5000,43010,100,1,22628813,12627,-36.16,0.28,12,0.14,-1543.00,198360.00,61400,20250307,-9.12,41500,20241115,34.46,61400,-9.12,20250307,45650,22.23,20250102,61400,-9.12,20250307,41500,34.46,20241115,0.11,Y,069960,5000,1170 억,,5122865,N,N,13292,N,00,N
20250414,110609,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,55600,-1000,5,-1.77,1357290300,24443,49.28,55600,56600,55100,73500,39700,56600,55528.79,22.64,0,1875,57933,57266,56133,55466,54333,57600,55800,1170,16900,5000,43010,100,1,22628813,12582,-36.03,0.28,12,0.11,-1543.00,198360.00,61400,20250307,-9.45,41500,20241115,33.98,61400,-9.45,20250307,45650,21.80,20250102,61400,-9.45,20250307,41500,33.98,20241115,0.11,Y,069960,5000,1170 억,,5122865,N,N,13292,N,00,N
20250414,100611,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,55400,-1200,5,-2.12,685755500,12308,24.81,55600,56600,55300,73500,39700,56600,55716.24,22.64,0,-2046,57933,57266,56133,55466,54333,57600,55800,1170,16900,5000,43010,100,1,22628813,12536,-35.90,0.28,12,0.05,-1543.00,198360.00,61400,20250307,-9.77,41500,20241115,33.49,61400,-9.77,20250307,45650,21.36,20250102,61400,-9.77,20250307,41500,33.49,20241115,0.11,Y,069960,5000,1170 억,,5122865,N,N,13292,N,00,N
20250414,090612,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,55800,-800,5,-1.41,112876250,2021,4.07,55600,56300,55600,73500,39700,56600,55851.68,22.64,0,24,57933,57266,56133,55466,54333,57600,55800,1170,16900,5000,43010,100,1,22628813,12627,-36.16,0.28,12,0.01,-1543.00,198360.00,61400,20250307,-9.12,41500,20241115,34.46,61400,-9.12,20250307,45650,22.23,20250102,61400,-9.12,20250307,41500,34.46,20241115,0.11,Y,069960,5000,1170 억,,5122865,N,N,13292,N,00,N
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
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 20250414 160607 55 60.00 KOSPI200 유통 N N N Y 60 N 55800 -800 5 -1.41 3649083400 65544 132.14 55600 56600 55100 73500 39700 56600 55673.80 22.64 0 17686 57933 57266 56133 55466 54333 57600 55800 1170 16900 5000 43010 100 1 22628813 12627 -36.16 0.28 12 0.29 -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 0.11 Y 069960 5000 1170 억 5122865 N N 19646 N 00 N
3 20250414 150612 55 60.00 KOSPI200 유통 N N N Y 60 N 55600 -1000 5 -1.77 3393088750 60950 122.88 55600 56600 55100 73500 39700 56600 55670.04 22.64 0 15773 57933 57266 56133 55466 54333 57600 55800 1170 16900 5000 43010 100 1 22628813 12582 -36.03 0.28 12 0.27 -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 0.11 Y 069960 5000 1170 억 5122865 N N 13292 N 00 N
4 20250414 140611 55 60.00 KOSPI200 유통 N N N Y 60 N 55700 -900 5 -1.59 2802088900 50337 101.48 55600 56600 55100 73500 39700 56600 55666.59 22.64 0 13049 57933 57266 56133 55466 54333 57600 55800 1170 16900 5000 43010 100 1 22628813 12604 -36.10 0.28 12 0.22 -1543.00 198360.00 61400 20250307 -9.28 41500 20241115 34.22 61400 -9.28 20250307 45650 22.02 20250102 61400 -9.28 20250307 41500 34.22 20241115 0.11 Y 069960 5000 1170 억 5122865 N N 13292 N 00 N
5 20250414 130611 55 60.00 KOSPI200 유통 N N N Y 60 N 56100 -500 5 -0.88 2114658800 38002 76.61 55600 56600 55100 73500 39700 56600 55645.99 22.64 0 8180 57933 57266 56133 55466 54333 57600 55800 1170 16900 5000 43010 100 1 22628813 12695 -36.36 0.28 12 0.17 -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 0.11 Y 069960 5000 1170 억 5122865 N N 13292 N 00 N
6 20250414 120612 55 60.00 KOSPI200 유통 N N N Y 60 N 55800 -800 5 -1.41 1726254700 31052 62.60 55600 56600 55100 73500 39700 56600 55592.38 22.64 0 5303 57933 57266 56133 55466 54333 57600 55800 1170 16900 5000 43010 100 1 22628813 12627 -36.16 0.28 12 0.14 -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 0.11 Y 069960 5000 1170 억 5122865 N N 13292 N 00 N
7 20250414 110609 55 60.00 KOSPI200 유통 N N N Y 60 N 55600 -1000 5 -1.77 1357290300 24443 49.28 55600 56600 55100 73500 39700 56600 55528.79 22.64 0 1875 57933 57266 56133 55466 54333 57600 55800 1170 16900 5000 43010 100 1 22628813 12582 -36.03 0.28 12 0.11 -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 0.11 Y 069960 5000 1170 억 5122865 N N 13292 N 00 N
8 20250414 100611 55 60.00 KOSPI200 유통 N N N Y 60 N 55400 -1200 5 -2.12 685755500 12308 24.81 55600 56600 55300 73500 39700 56600 55716.24 22.64 0 -2046 57933 57266 56133 55466 54333 57600 55800 1170 16900 5000 43010 100 1 22628813 12536 -35.90 0.28 12 0.05 -1543.00 198360.00 61400 20250307 -9.77 41500 20241115 33.49 61400 -9.77 20250307 45650 21.36 20250102 61400 -9.77 20250307 41500 33.49 20241115 0.11 Y 069960 5000 1170 억 5122865 N N 13292 N 00 N
9 20250414 090612 55 60.00 KOSPI200 유통 N N N Y 60 N 55800 -800 5 -1.41 112876250 2021 4.07 55600 56300 55600 73500 39700 56600 55851.68 22.64 0 24 57933 57266 56133 55466 54333 57600 55800 1170 16900 5000 43010 100 1 22628813 12627 -36.16 0.28 12 0.01 -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 0.11 Y 069960 5000 1170 억 5122865 N N 13292 N 00 N
10 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
11 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
12 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