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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069960/price/prices-20250301.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
20250318,160629,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57700,-2800,5,-4.63,5882847050,101553,191.31,60800,60800,56700,78600,42400,60500,57929.00,22.75,0,-11055,61566,61032,59966,59432,58366,61300,59700,1170,18100,5000,47190,100,1,22628813,13057,-16.93,0.29,12,0.45,-3409.00,197850.00,61400,20250307,-6.03,41500,20241115,39.04,61400,-6.03,20250307,45650,26.40,20250102,61400,-6.03,20250307,41500,39.04,20241115,0.14,N,069960,5000,1170 억,,5148675,N,N,46,N,00,N
20250318,150632,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57600,-2900,5,-4.79,5255900150,90698,170.86,60800,60800,56700,78600,42400,60500,57949.46,22.75,0,-7257,61566,61032,59966,59432,58366,61300,59700,1170,18100,5000,47190,100,1,22628813,13034,-16.90,0.29,12,0.40,-3409.00,197850.00,61400,20250307,-6.19,41500,20241115,38.80,61400,-6.19,20250307,45650,26.18,20250102,61400,-6.19,20250307,41500,38.80,20241115,0.14,N,069960,5000,1170 억,,5148675,N,N,39,N,00,N
20250318,140630,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56900,-3600,5,-5.95,3756216650,64556,121.61,60800,60800,56700,78600,42400,60500,58185.40,22.75,0,-7469,61566,61032,59966,59432,58366,61300,59700,1170,18100,5000,47190,100,1,22628813,12876,-16.69,0.29,12,0.29,-3409.00,197850.00,61400,20250307,-7.33,41500,20241115,37.11,61400,-7.33,20250307,45650,24.64,20250102,61400,-7.33,20250307,41500,37.11,20241115,0.14,N,069960,5000,1170 억,,5148675,N,N,39,N,00,N
20250318,130629,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57700,-2800,5,-4.63,2877985400,49210,92.70,60800,60800,57600,78600,42400,60500,58483.75,22.75,0,-11283,61566,61032,59966,59432,58366,61300,59700,1170,18100,5000,47190,100,1,22628813,13057,-16.93,0.29,12,0.22,-3409.00,197850.00,61400,20250307,-6.03,41500,20241115,39.04,61400,-6.03,20250307,45650,26.40,20250102,61400,-6.03,20250307,41500,39.04,20241115,0.14,N,069960,5000,1170 억,,5148675,N,N,39,N,00,N
20250318,120630,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57900,-2600,5,-4.30,2222942150,37880,71.36,60800,60800,57900,78600,42400,60500,58683.79,22.75,0,-11244,61566,61032,59966,59432,58366,61300,59700,1170,18100,5000,47190,100,1,22628813,13102,-16.98,0.29,12,0.17,-3409.00,197850.00,61400,20250307,-5.70,41500,20241115,39.52,61400,-5.70,20250307,45650,26.83,20250102,61400,-5.70,20250307,41500,39.52,20241115,0.14,N,069960,5000,1170 억,,5148675,N,N,39,N,00,N
20250318,110629,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58400,-2100,5,-3.47,1562037450,26516,49.95,60800,60800,58200,78600,42400,60500,58909.24,22.75,0,-10990,61566,61032,59966,59432,58366,61300,59700,1170,18100,5000,47190,100,1,22628813,13215,-17.13,0.30,12,0.12,-3409.00,197850.00,61400,20250307,-4.89,41500,20241115,40.72,61400,-4.89,20250307,45650,27.93,20250102,61400,-4.89,20250307,41500,40.72,20241115,0.14,N,069960,5000,1170 억,,5148675,N,N,39,N,00,N
20250318,100631,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59000,-1500,5,-2.48,549331400,9274,17.47,60800,60800,58600,78600,42400,60500,59233.49,22.75,0,-3283,61566,61032,59966,59432,58366,61300,59700,1170,18100,5000,47190,100,1,22628813,13351,-17.31,0.30,12,0.04,-3409.00,197850.00,61400,20250307,-3.91,41500,20241115,42.17,61400,-3.91,20250307,45650,29.24,20250102,61400,-3.91,20250307,41500,42.17,20241115,0.14,N,069960,5000,1170 억,,5148675,N,N,39,N,00,N
20250318,090632,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59800,-700,5,-1.16,74717600,1237,2.33,60800,60800,59800,78600,42400,60500,60402.26,22.75,0,-599,61566,61032,59966,59432,58366,61300,59700,1170,18100,5000,47190,100,1,22628813,13532,-17.54,0.30,12,0.01,-3409.00,197850.00,61400,20250307,-2.61,41500,20241115,44.10,61400,-2.61,20250307,45650,31.00,20250102,61400,-2.61,20250307,41500,44.10,20241115,0.14,N,069960,5000,1170 억,,5148675,N,N,39,N,00,N
20250317,160628,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,60500,1500,2,2.54,3165121750,53021,105.43,59400,60500,58900,76700,41300,59000,59695.55,22.77,0,-3735,60400,59700,59100,58400,57800,60050,58750,1170,17700,5000,46020,100,1,22628813,13690,-17.75,0.31,12,0.23,-3409.00,197850.00,61400,20250307,-1.47,41500,20241115,45.78,61400,-1.47,20250307,45650,32.53,20250102,61400,-1.47,20250307,41500,45.78,20241115,0.14,N,069960,5000,1170 억,,5153116,N,N,39,N,00,N
20250317,150627,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,60200,1200,2,2.03,2743326250,46038,91.55,59400,60300,58900,76700,41300,59000,59588.30,22.77,0,-3873,60400,59700,59100,58400,57800,60050,58750,1170,17700,5000,46020,100,1,22628813,13623,-17.66,0.30,12,0.20,-3409.00,197850.00,61400,20250307,-1.95,41500,20241115,45.06,61400,-1.95,20250307,45650,31.87,20250102,61400,-1.95,20250307,41500,45.06,20241115,0.14,N,069960,5000,1170 억,,5153116,N,N,378,N,00,N
20250317,140629,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59800,800,2,1.36,2144082150,36020,71.62,59400,60000,58900,76700,41300,59000,59524.77,22.77,0,-2264,60400,59700,59100,58400,57800,60050,58750,1170,17700,5000,46020,100,1,22628813,13532,-17.54,0.30,12,0.16,-3409.00,197850.00,61400,20250307,-2.61,41500,20241115,44.10,61400,-2.61,20250307,45650,31.00,20250102,61400,-2.61,20250307,41500,44.10,20241115,0.14,N,069960,5000,1170 억,,5153116,N,N,378,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 20250318 160629 55 60.00 KOSPI200 유통 N N N Y 60 N 57700 -2800 5 -4.63 5882847050 101553 191.31 60800 60800 56700 78600 42400 60500 57929.00 22.75 0 -11055 61566 61032 59966 59432 58366 61300 59700 1170 18100 5000 47190 100 1 22628813 13057 -16.93 0.29 12 0.45 -3409.00 197850.00 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 N 069960 5000 1170 억 5148675 N N 46 N 00 N
3 20250318 150632 55 60.00 KOSPI200 유통 N N N Y 60 N 57600 -2900 5 -4.79 5255900150 90698 170.86 60800 60800 56700 78600 42400 60500 57949.46 22.75 0 -7257 61566 61032 59966 59432 58366 61300 59700 1170 18100 5000 47190 100 1 22628813 13034 -16.90 0.29 12 0.40 -3409.00 197850.00 61400 20250307 -6.19 41500 20241115 38.80 61400 -6.19 20250307 45650 26.18 20250102 61400 -6.19 20250307 41500 38.80 20241115 0.14 N 069960 5000 1170 억 5148675 N N 39 N 00 N
4 20250318 140630 55 60.00 KOSPI200 유통 N N N Y 60 N 56900 -3600 5 -5.95 3756216650 64556 121.61 60800 60800 56700 78600 42400 60500 58185.40 22.75 0 -7469 61566 61032 59966 59432 58366 61300 59700 1170 18100 5000 47190 100 1 22628813 12876 -16.69 0.29 12 0.29 -3409.00 197850.00 61400 20250307 -7.33 41500 20241115 37.11 61400 -7.33 20250307 45650 24.64 20250102 61400 -7.33 20250307 41500 37.11 20241115 0.14 N 069960 5000 1170 억 5148675 N N 39 N 00 N
5 20250318 130629 55 60.00 KOSPI200 유통 N N N Y 60 N 57700 -2800 5 -4.63 2877985400 49210 92.70 60800 60800 57600 78600 42400 60500 58483.75 22.75 0 -11283 61566 61032 59966 59432 58366 61300 59700 1170 18100 5000 47190 100 1 22628813 13057 -16.93 0.29 12 0.22 -3409.00 197850.00 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 N 069960 5000 1170 억 5148675 N N 39 N 00 N
6 20250318 120630 55 60.00 KOSPI200 유통 N N N Y 60 N 57900 -2600 5 -4.30 2222942150 37880 71.36 60800 60800 57900 78600 42400 60500 58683.79 22.75 0 -11244 61566 61032 59966 59432 58366 61300 59700 1170 18100 5000 47190 100 1 22628813 13102 -16.98 0.29 12 0.17 -3409.00 197850.00 61400 20250307 -5.70 41500 20241115 39.52 61400 -5.70 20250307 45650 26.83 20250102 61400 -5.70 20250307 41500 39.52 20241115 0.14 N 069960 5000 1170 억 5148675 N N 39 N 00 N
7 20250318 110629 55 60.00 KOSPI200 유통 N N N Y 60 N 58400 -2100 5 -3.47 1562037450 26516 49.95 60800 60800 58200 78600 42400 60500 58909.24 22.75 0 -10990 61566 61032 59966 59432 58366 61300 59700 1170 18100 5000 47190 100 1 22628813 13215 -17.13 0.30 12 0.12 -3409.00 197850.00 61400 20250307 -4.89 41500 20241115 40.72 61400 -4.89 20250307 45650 27.93 20250102 61400 -4.89 20250307 41500 40.72 20241115 0.14 N 069960 5000 1170 억 5148675 N N 39 N 00 N
8 20250318 100631 55 60.00 KOSPI200 유통 N N N Y 60 N 59000 -1500 5 -2.48 549331400 9274 17.47 60800 60800 58600 78600 42400 60500 59233.49 22.75 0 -3283 61566 61032 59966 59432 58366 61300 59700 1170 18100 5000 47190 100 1 22628813 13351 -17.31 0.30 12 0.04 -3409.00 197850.00 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 N 069960 5000 1170 억 5148675 N N 39 N 00 N
9 20250318 090632 55 60.00 KOSPI200 유통 N N N Y 60 N 59800 -700 5 -1.16 74717600 1237 2.33 60800 60800 59800 78600 42400 60500 60402.26 22.75 0 -599 61566 61032 59966 59432 58366 61300 59700 1170 18100 5000 47190 100 1 22628813 13532 -17.54 0.30 12 0.01 -3409.00 197850.00 61400 20250307 -2.61 41500 20241115 44.10 61400 -2.61 20250307 45650 31.00 20250102 61400 -2.61 20250307 41500 44.10 20241115 0.14 N 069960 5000 1170 억 5148675 N N 39 N 00 N
10 20250317 160628 55 60.00 KOSPI200 유통 N N N Y 60 N 60500 1500 2 2.54 3165121750 53021 105.43 59400 60500 58900 76700 41300 59000 59695.55 22.77 0 -3735 60400 59700 59100 58400 57800 60050 58750 1170 17700 5000 46020 100 1 22628813 13690 -17.75 0.31 12 0.23 -3409.00 197850.00 61400 20250307 -1.47 41500 20241115 45.78 61400 -1.47 20250307 45650 32.53 20250102 61400 -1.47 20250307 41500 45.78 20241115 0.14 N 069960 5000 1170 억 5153116 N N 39 N 00 N
11 20250317 150627 55 60.00 KOSPI200 유통 N N N Y 60 N 60200 1200 2 2.03 2743326250 46038 91.55 59400 60300 58900 76700 41300 59000 59588.30 22.77 0 -3873 60400 59700 59100 58400 57800 60050 58750 1170 17700 5000 46020 100 1 22628813 13623 -17.66 0.30 12 0.20 -3409.00 197850.00 61400 20250307 -1.95 41500 20241115 45.06 61400 -1.95 20250307 45650 31.87 20250102 61400 -1.95 20250307 41500 45.06 20241115 0.14 N 069960 5000 1170 억 5153116 N N 378 N 00 N
12 20250317 140629 55 60.00 KOSPI200 유통 N N N Y 60 N 59800 800 2 1.36 2144082150 36020 71.62 59400 60000 58900 76700 41300 59000 59524.77 22.77 0 -2264 60400 59700 59100 58400 57800 60050 58750 1170 17700 5000 46020 100 1 22628813 13532 -17.54 0.30 12 0.16 -3409.00 197850.00 61400 20250307 -2.61 41500 20241115 44.10 61400 -2.61 20250307 45650 31.00 20250102 61400 -2.61 20250307 41500 44.10 20241115 0.14 N 069960 5000 1170 억 5153116 N N 378 N 00 N