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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130628,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59400,400,2,0.68,1550656750,26073,51.85,59400,59900,58900,76700,41300,59000,59473.66,22.77,0,-4149,60400,59700,59100,58400,57800,60050,58750,1170,17700,5000,46020,100,1,22628813,13442,-17.42,0.30,12,0.12,-3409.00,197850.00,61400,20250307,-3.26,41500,20241115,43.13,61400,-3.26,20250307,45650,30.12,20250102,61400,-3.26,20250307,41500,43.13,20241115,0.14,N,069960,5000,1170 억,,5153116,N,N,378,N,00,N
20250317,120627,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59100,100,2,0.17,1318998750,22166,44.08,59400,59900,58900,76700,41300,59000,59505.49,22.77,0,-5278,60400,59700,59100,58400,57800,60050,58750,1170,17700,5000,46020,100,1,22628813,13374,-17.34,0.30,12,0.10,-3409.00,197850.00,61400,20250307,-3.75,41500,20241115,42.41,61400,-3.75,20250307,45650,29.46,20250102,61400,-3.75,20250307,41500,42.41,20241115,0.14,N,069960,5000,1170 억,,5153116,N,N,378,N,00,N
20250317,110629,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59400,400,2,0.68,810126700,13589,27.02,59400,59900,58900,76700,41300,59000,59616.36,22.77,0,-2775,60400,59700,59100,58400,57800,60050,58750,1170,17700,5000,46020,100,1,22628813,13442,-17.42,0.30,12,0.06,-3409.00,197850.00,61400,20250307,-3.26,41500,20241115,43.13,61400,-3.26,20250307,45650,30.12,20250102,61400,-3.26,20250307,41500,43.13,20241115,0.14,N,069960,5000,1170 억,,5153116,N,N,378,N,00,N
20250317,100628,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59600,600,2,1.02,493517100,8275,16.45,59400,59900,58900,76700,41300,59000,59639.53,22.77,0,-209,60400,59700,59100,58400,57800,60050,58750,1170,17700,5000,46020,100,1,22628813,13487,-17.48,0.30,12,0.04,-3409.00,197850.00,61400,20250307,-2.93,41500,20241115,43.61,61400,-2.93,20250307,45650,30.56,20250102,61400,-2.93,20250307,41500,43.61,20241115,0.14,N,069960,5000,1170 억,,5153116,N,N,378,N,00,N
20250317,090628,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59000,0,3,0.00,13899900,235,0.47,59400,59400,59000,76700,41300,59000,59148.51,22.77,0,18,60400,59700,59100,58400,57800,60050,58750,1170,17700,5000,46020,100,1,22628813,13351,-17.31,0.30,12,0.00,-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,,5153116,N,N,378,N,00,N
20250314,160626,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59000,-200,5,-0.34,2974625000,50276,71.48,58900,59800,58500,76900,41500,59200,59165.94,22.77,0,-9880,61266,60232,59166,58132,57066,60750,58650,1170,17700,5000,46170,100,1,22628813,13351,-17.31,0.30,12,0.22,-3409.00,197850.00,61400,20250307,-3.91,41500,20241115,42.17,61400,-3.91,20250307,45650,29.24,20250102,61400,-3.91,20250307,41500,42.17,20241115,0.15,N,069960,5000,1170 억,,5152418,N,N,378,N,00,N
20250314,150630,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59400,200,2,0.34,2762611400,46694,66.39,58900,59800,58500,76900,41500,59200,59164.16,22.77,0,-8801,61266,60232,59166,58132,57066,60750,58650,1170,17700,5000,46170,100,1,22628813,13442,-17.42,0.30,12,0.21,-3409.00,197850.00,61400,20250307,-3.26,41500,20241115,43.13,61400,-3.26,20250307,45650,30.12,20250102,61400,-3.26,20250307,41500,43.13,20241115,0.15,N,069960,5000,1170 억,,5152418,N,N,1204,N,00,N
20250314,140626,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59500,300,2,0.51,2247278600,38013,54.04,58900,59800,58500,76900,41500,59200,59118.69,22.77,0,-6345,61266,60232,59166,58132,57066,60750,58650,1170,17700,5000,46170,100,1,22628813,13464,-17.45,0.30,12,0.17,-3409.00,197850.00,61400,20250307,-3.09,41500,20241115,43.37,61400,-3.09,20250307,45650,30.34,20250102,61400,-3.09,20250307,41500,43.37,20241115,0.15,N,069960,5000,1170 억,,5152418,N,N,1204,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 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
3 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
4 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
5 20250317 130628 55 60.00 KOSPI200 유통 N N N Y 60 N 59400 400 2 0.68 1550656750 26073 51.85 59400 59900 58900 76700 41300 59000 59473.66 22.77 0 -4149 60400 59700 59100 58400 57800 60050 58750 1170 17700 5000 46020 100 1 22628813 13442 -17.42 0.30 12 0.12 -3409.00 197850.00 61400 20250307 -3.26 41500 20241115 43.13 61400 -3.26 20250307 45650 30.12 20250102 61400 -3.26 20250307 41500 43.13 20241115 0.14 N 069960 5000 1170 억 5153116 N N 378 N 00 N
6 20250317 120627 55 60.00 KOSPI200 유통 N N N Y 60 N 59100 100 2 0.17 1318998750 22166 44.08 59400 59900 58900 76700 41300 59000 59505.49 22.77 0 -5278 60400 59700 59100 58400 57800 60050 58750 1170 17700 5000 46020 100 1 22628813 13374 -17.34 0.30 12 0.10 -3409.00 197850.00 61400 20250307 -3.75 41500 20241115 42.41 61400 -3.75 20250307 45650 29.46 20250102 61400 -3.75 20250307 41500 42.41 20241115 0.14 N 069960 5000 1170 억 5153116 N N 378 N 00 N
7 20250317 110629 55 60.00 KOSPI200 유통 N N N Y 60 N 59400 400 2 0.68 810126700 13589 27.02 59400 59900 58900 76700 41300 59000 59616.36 22.77 0 -2775 60400 59700 59100 58400 57800 60050 58750 1170 17700 5000 46020 100 1 22628813 13442 -17.42 0.30 12 0.06 -3409.00 197850.00 61400 20250307 -3.26 41500 20241115 43.13 61400 -3.26 20250307 45650 30.12 20250102 61400 -3.26 20250307 41500 43.13 20241115 0.14 N 069960 5000 1170 억 5153116 N N 378 N 00 N
8 20250317 100628 55 60.00 KOSPI200 유통 N N N Y 60 N 59600 600 2 1.02 493517100 8275 16.45 59400 59900 58900 76700 41300 59000 59639.53 22.77 0 -209 60400 59700 59100 58400 57800 60050 58750 1170 17700 5000 46020 100 1 22628813 13487 -17.48 0.30 12 0.04 -3409.00 197850.00 61400 20250307 -2.93 41500 20241115 43.61 61400 -2.93 20250307 45650 30.56 20250102 61400 -2.93 20250307 41500 43.61 20241115 0.14 N 069960 5000 1170 억 5153116 N N 378 N 00 N
9 20250317 090628 55 60.00 KOSPI200 유통 N N N Y 60 N 59000 0 3 0.00 13899900 235 0.47 59400 59400 59000 76700 41300 59000 59148.51 22.77 0 18 60400 59700 59100 58400 57800 60050 58750 1170 17700 5000 46020 100 1 22628813 13351 -17.31 0.30 12 0.00 -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 5153116 N N 378 N 00 N
10 20250314 160626 55 60.00 KOSPI200 유통 N N N Y 60 N 59000 -200 5 -0.34 2974625000 50276 71.48 58900 59800 58500 76900 41500 59200 59165.94 22.77 0 -9880 61266 60232 59166 58132 57066 60750 58650 1170 17700 5000 46170 100 1 22628813 13351 -17.31 0.30 12 0.22 -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 0.15 N 069960 5000 1170 억 5152418 N N 378 N 00 N
11 20250314 150630 55 60.00 KOSPI200 유통 N N N Y 60 N 59400 200 2 0.34 2762611400 46694 66.39 58900 59800 58500 76900 41500 59200 59164.16 22.77 0 -8801 61266 60232 59166 58132 57066 60750 58650 1170 17700 5000 46170 100 1 22628813 13442 -17.42 0.30 12 0.21 -3409.00 197850.00 61400 20250307 -3.26 41500 20241115 43.13 61400 -3.26 20250307 45650 30.12 20250102 61400 -3.26 20250307 41500 43.13 20241115 0.15 N 069960 5000 1170 억 5152418 N N 1204 N 00 N
12 20250314 140626 55 60.00 KOSPI200 유통 N N N Y 60 N 59500 300 2 0.51 2247278600 38013 54.04 58900 59800 58500 76900 41500 59200 59118.69 22.77 0 -6345 61266 60232 59166 58132 57066 60750 58650 1170 17700 5000 46170 100 1 22628813 13464 -17.45 0.30 12 0.17 -3409.00 197850.00 61400 20250307 -3.09 41500 20241115 43.37 61400 -3.09 20250307 45650 30.34 20250102 61400 -3.09 20250307 41500 43.37 20241115 0.15 N 069960 5000 1170 억 5152418 N N 1204 N 00 N