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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160609,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,59300,400,2,0.68,5085166550,85914,45.84,58900,59900,58500,76500,41300,58900,59189.01,22.77,0,-19590,61500,60200,58600,57300,55700,60850,57950,1170,17600,5000,45940,100,1,22628813,13419,-17.40,0.30,12,0.38,-3409.00,197850.00,59900,20250305,-1.00,41500,20241115,42.89,59900,0.00,20250305,45650,29.90,20250102,59900,-1.00,20250305,41500,42.89,20241115,0.31,N,069960,5000,1170 억,,5151754,N,N,115,N,00,N
20250306,150608,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,59100,200,2,0.34,4512907650,76278,40.70,58900,59900,58500,76500,41300,58900,59163.95,22.77,0,-16123,61500,60200,58600,57300,55700,60850,57950,1170,17600,5000,45940,100,1,22628813,13374,-17.34,0.30,12,0.34,-3409.00,197850.00,59900,20250305,-1.34,41500,20241115,42.41,59900,0.00,20250305,45650,29.46,20250102,59900,-1.34,20250305,41500,42.41,20241115,0.31,N,069960,5000,1170 억,,5151754,N,N,595,N,00,N
20250306,140607,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,58800,-100,5,-0.17,3494957000,58992,31.47,58900,59900,58500,76500,41300,58900,59244.59,22.77,0,-13302,61500,60200,58600,57300,55700,60850,57950,1170,17600,5000,45940,100,1,22628813,13306,-17.25,0.30,12,0.26,-3409.00,197850.00,59900,20250305,-1.84,41500,20241115,41.69,59900,0.00,20250305,45650,28.81,20250102,59900,-1.84,20250305,41500,41.69,20241115,0.31,N,069960,5000,1170 억,,5151754,N,N,595,N,00,N
20250306,130608,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,59000,100,2,0.17,3009470400,50762,27.08,58900,59900,58500,76500,41300,58900,59285.89,22.77,0,-11886,61500,60200,58600,57300,55700,60850,57950,1170,17600,5000,45940,100,1,22628813,13351,-17.31,0.30,12,0.22,-3409.00,197850.00,59900,20250305,-1.50,41500,20241115,42.17,59900,0.00,20250305,45650,29.24,20250102,59900,-1.50,20250305,41500,42.17,20241115,0.31,N,069960,5000,1170 억,,5151754,N,N,595,N,00,N
20250306,120607,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,59100,200,2,0.34,2548554600,42971,22.93,58900,59900,58500,76500,41300,58900,59308.71,22.77,0,-9943,61500,60200,58600,57300,55700,60850,57950,1170,17600,5000,45940,100,1,22628813,13374,-17.34,0.30,12,0.19,-3409.00,197850.00,59900,20250305,-1.34,41500,20241115,42.41,59900,0.00,20250305,45650,29.46,20250102,59900,-1.34,20250305,41500,42.41,20241115,0.31,N,069960,5000,1170 억,,5151754,N,N,595,N,00,N
20250306,110605,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,58800,-100,5,-0.17,2005635750,33778,18.02,58900,59900,58500,76500,41300,58900,59376.98,22.77,0,-7412,61500,60200,58600,57300,55700,60850,57950,1170,17600,5000,45940,100,1,22628813,13306,-17.25,0.30,12,0.15,-3409.00,197850.00,59900,20250305,-1.84,41500,20241115,41.69,59900,0.00,20250305,45650,28.81,20250102,59900,-1.84,20250305,41500,41.69,20241115,0.31,N,069960,5000,1170 억,,5151754,N,N,595,N,00,N
20250306,100607,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,59600,700,2,1.19,1108599250,18601,9.92,58900,59900,58800,76500,41300,58900,59598.91,22.77,0,-186,61500,60200,58600,57300,55700,60850,57950,1170,17600,5000,45940,100,1,22628813,13487,-17.48,0.30,12,0.08,-3409.00,197850.00,59900,20250305,-0.50,41500,20241115,43.61,59900,0.00,20250305,45650,30.56,20250102,59900,-0.50,20250305,41500,43.61,20241115,0.31,N,069960,5000,1170 억,,5151754,N,N,595,N,00,N
20250306,090611,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59600,700,2,1.19,108389600,1830,0.98,58900,59800,58800,76500,41300,58900,59229.29,22.77,0,-888,61500,60200,58600,57300,55700,60850,57950,1170,17600,5000,45940,100,1,22628813,13487,-17.48,0.30,12,0.01,-3409.00,197850.00,59900,20250305,-0.50,41500,20241115,43.61,59900,-0.50,20250305,45650,30.56,20250102,59900,-0.50,20250305,41500,43.61,20241115,0.31,N,069960,5000,1170 억,,5151754,N,N,595,N,00,N
20250305,160601,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,58900,1900,2,3.33,11092149500,187385,241.45,57000,59900,57000,74100,39900,57000,59194.44,22.69,0,40017,59266,58132,57166,56032,55066,58700,56600,1170,17100,5000,44460,100,1,22628813,13328,-17.28,0.30,12,0.83,-3409.00,197850.00,59900,20250305,-1.67,41500,20241115,41.93,59900,-1.67,20250305,45650,29.03,20250102,59900,-1.67,20250305,41500,41.93,20241115,0.38,N,069960,5000,1170 억,,5135191,N,N,595,N,00,N
20250305,150604,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,58700,1700,2,2.98,10048101300,169647,218.59,57000,59900,57000,74100,39900,57000,59229.47,22.69,0,32728,59266,58132,57166,56032,55066,58700,56600,1170,17100,5000,44460,100,1,22628813,13283,-17.22,0.30,12,0.75,-3409.00,197850.00,59900,20250305,-2.00,41500,20241115,41.45,59900,-2.00,20250305,45650,28.59,20250102,59900,-2.00,20250305,41500,41.45,20241115,0.38,N,069960,5000,1170 억,,5135191,N,N,47,N,00,N
20250305,140602,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,59200,2200,2,3.86,8043648250,135761,174.93,57000,59900,57000,74100,39900,57000,59248.59,22.69,0,26926,59266,58132,57166,56032,55066,58700,56600,1170,17100,5000,44460,100,1,22628813,13396,-17.37,0.30,12,0.60,-3409.00,197850.00,59900,20250305,-1.17,41500,20241115,42.65,59900,-1.17,20250305,45650,29.68,20250102,59900,-1.17,20250305,41500,42.65,20241115,0.38,N,069960,5000,1170 억,,5135191,N,N,47,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 20250306 160609 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 59300 400 2 0.68 5085166550 85914 45.84 58900 59900 58500 76500 41300 58900 59189.01 22.77 0 -19590 61500 60200 58600 57300 55700 60850 57950 1170 17600 5000 45940 100 1 22628813 13419 -17.40 0.30 12 0.38 -3409.00 197850.00 59900 20250305 -1.00 41500 20241115 42.89 59900 0.00 20250305 45650 29.90 20250102 59900 -1.00 20250305 41500 42.89 20241115 0.31 N 069960 5000 1170 억 5151754 N N 115 N 00 N
3 20250306 150608 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 59100 200 2 0.34 4512907650 76278 40.70 58900 59900 58500 76500 41300 58900 59163.95 22.77 0 -16123 61500 60200 58600 57300 55700 60850 57950 1170 17600 5000 45940 100 1 22628813 13374 -17.34 0.30 12 0.34 -3409.00 197850.00 59900 20250305 -1.34 41500 20241115 42.41 59900 0.00 20250305 45650 29.46 20250102 59900 -1.34 20250305 41500 42.41 20241115 0.31 N 069960 5000 1170 억 5151754 N N 595 N 00 N
4 20250306 140607 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 58800 -100 5 -0.17 3494957000 58992 31.47 58900 59900 58500 76500 41300 58900 59244.59 22.77 0 -13302 61500 60200 58600 57300 55700 60850 57950 1170 17600 5000 45940 100 1 22628813 13306 -17.25 0.30 12 0.26 -3409.00 197850.00 59900 20250305 -1.84 41500 20241115 41.69 59900 0.00 20250305 45650 28.81 20250102 59900 -1.84 20250305 41500 41.69 20241115 0.31 N 069960 5000 1170 억 5151754 N N 595 N 00 N
5 20250306 130608 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 59000 100 2 0.17 3009470400 50762 27.08 58900 59900 58500 76500 41300 58900 59285.89 22.77 0 -11886 61500 60200 58600 57300 55700 60850 57950 1170 17600 5000 45940 100 1 22628813 13351 -17.31 0.30 12 0.22 -3409.00 197850.00 59900 20250305 -1.50 41500 20241115 42.17 59900 0.00 20250305 45650 29.24 20250102 59900 -1.50 20250305 41500 42.17 20241115 0.31 N 069960 5000 1170 억 5151754 N N 595 N 00 N
6 20250306 120607 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 59100 200 2 0.34 2548554600 42971 22.93 58900 59900 58500 76500 41300 58900 59308.71 22.77 0 -9943 61500 60200 58600 57300 55700 60850 57950 1170 17600 5000 45940 100 1 22628813 13374 -17.34 0.30 12 0.19 -3409.00 197850.00 59900 20250305 -1.34 41500 20241115 42.41 59900 0.00 20250305 45650 29.46 20250102 59900 -1.34 20250305 41500 42.41 20241115 0.31 N 069960 5000 1170 억 5151754 N N 595 N 00 N
7 20250306 110605 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 58800 -100 5 -0.17 2005635750 33778 18.02 58900 59900 58500 76500 41300 58900 59376.98 22.77 0 -7412 61500 60200 58600 57300 55700 60850 57950 1170 17600 5000 45940 100 1 22628813 13306 -17.25 0.30 12 0.15 -3409.00 197850.00 59900 20250305 -1.84 41500 20241115 41.69 59900 0.00 20250305 45650 28.81 20250102 59900 -1.84 20250305 41500 41.69 20241115 0.31 N 069960 5000 1170 억 5151754 N N 595 N 00 N
8 20250306 100607 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 59600 700 2 1.19 1108599250 18601 9.92 58900 59900 58800 76500 41300 58900 59598.91 22.77 0 -186 61500 60200 58600 57300 55700 60850 57950 1170 17600 5000 45940 100 1 22628813 13487 -17.48 0.30 12 0.08 -3409.00 197850.00 59900 20250305 -0.50 41500 20241115 43.61 59900 0.00 20250305 45650 30.56 20250102 59900 -0.50 20250305 41500 43.61 20241115 0.31 N 069960 5000 1170 억 5151754 N N 595 N 00 N
9 20250306 090611 55 60.00 KOSPI200 유통 N N N Y 60 N 59600 700 2 1.19 108389600 1830 0.98 58900 59800 58800 76500 41300 58900 59229.29 22.77 0 -888 61500 60200 58600 57300 55700 60850 57950 1170 17600 5000 45940 100 1 22628813 13487 -17.48 0.30 12 0.01 -3409.00 197850.00 59900 20250305 -0.50 41500 20241115 43.61 59900 -0.50 20250305 45650 30.56 20250102 59900 -0.50 20250305 41500 43.61 20241115 0.31 N 069960 5000 1170 억 5151754 N N 595 N 00 N
10 20250305 160601 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 58900 1900 2 3.33 11092149500 187385 241.45 57000 59900 57000 74100 39900 57000 59194.44 22.69 0 40017 59266 58132 57166 56032 55066 58700 56600 1170 17100 5000 44460 100 1 22628813 13328 -17.28 0.30 12 0.83 -3409.00 197850.00 59900 20250305 -1.67 41500 20241115 41.93 59900 -1.67 20250305 45650 29.03 20250102 59900 -1.67 20250305 41500 41.93 20241115 0.38 N 069960 5000 1170 억 5135191 N N 595 N 00 N
11 20250305 150604 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 58700 1700 2 2.98 10048101300 169647 218.59 57000 59900 57000 74100 39900 57000 59229.47 22.69 0 32728 59266 58132 57166 56032 55066 58700 56600 1170 17100 5000 44460 100 1 22628813 13283 -17.22 0.30 12 0.75 -3409.00 197850.00 59900 20250305 -2.00 41500 20241115 41.45 59900 -2.00 20250305 45650 28.59 20250102 59900 -2.00 20250305 41500 41.45 20241115 0.38 N 069960 5000 1170 억 5135191 N N 47 N 00 N
12 20250305 140602 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 59200 2200 2 3.86 8043648250 135761 174.93 57000 59900 57000 74100 39900 57000 59248.59 22.69 0 26926 59266 58132 57166 56032 55066 58700 56600 1170 17100 5000 44460 100 1 22628813 13396 -17.37 0.30 12 0.60 -3409.00 197850.00 59900 20250305 -1.17 41500 20241115 42.65 59900 -1.17 20250305 45650 29.68 20250102 59900 -1.17 20250305 41500 42.65 20241115 0.38 N 069960 5000 1170 억 5135191 N N 47 N 00 N