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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160650,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58100,1200,2,2.11,4342988650,74755,98.28,56200,58700,56200,73900,39900,56900,58096.30,22.94,0,-8932,57766,57332,56566,56132,55366,57550,56350,1170,17000,5000,44380,100,1,22628813,13147,-17.04,0.29,12,0.33,-3409.00,197850.00,61400,20250307,-5.37,41500,20241115,40.00,61400,-5.37,20250307,45650,27.27,20250102,61400,-5.37,20250307,41500,40.00,20241115,0.15,N,069960,5000,1170 억,,5191914,N,N,3,N,00,N
20250321,150634,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58200,1300,2,2.28,3963437350,68223,89.69,56200,58700,56200,73900,39900,56900,58095.32,22.94,0,-8061,57766,57332,56566,56132,55366,57550,56350,1170,17000,5000,44380,100,1,22628813,13170,-17.07,0.29,12,0.30,-3409.00,197850.00,61400,20250307,-5.21,41500,20241115,40.24,61400,-5.21,20250307,45650,27.49,20250102,61400,-5.21,20250307,41500,40.24,20241115,0.15,N,069960,5000,1170 억,,5191914,N,N,47,N,00,N
20250321,140634,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58300,1400,2,2.46,3429842750,59054,77.64,56200,58700,56200,73900,39900,56900,58079.77,22.94,0,-5592,57766,57332,56566,56132,55366,57550,56350,1170,17000,5000,44380,100,1,22628813,13193,-17.10,0.29,12,0.26,-3409.00,197850.00,61400,20250307,-5.05,41500,20241115,40.48,61400,-5.05,20250307,45650,27.71,20250102,61400,-5.05,20250307,41500,40.48,20241115,0.15,N,069960,5000,1170 억,,5191914,N,N,47,N,00,N
20250321,130634,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58100,1200,2,2.11,3082436550,53073,69.77,56200,58700,56200,73900,39900,56900,58079.18,22.94,0,-3614,57766,57332,56566,56132,55366,57550,56350,1170,17000,5000,44380,100,1,22628813,13147,-17.04,0.29,12,0.23,-3409.00,197850.00,61400,20250307,-5.37,41500,20241115,40.00,61400,-5.37,20250307,45650,27.27,20250102,61400,-5.37,20250307,41500,40.00,20241115,0.15,N,069960,5000,1170 억,,5191914,N,N,47,N,00,N
20250321,120636,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58200,1300,2,2.28,2786652250,47989,63.09,56200,58700,56200,73900,39900,56900,58068.56,22.94,0,-2540,57766,57332,56566,56132,55366,57550,56350,1170,17000,5000,44380,100,1,22628813,13170,-17.07,0.29,12,0.21,-3409.00,197850.00,61400,20250307,-5.21,41500,20241115,40.24,61400,-5.21,20250307,45650,27.49,20250102,61400,-5.21,20250307,41500,40.24,20241115,0.15,N,069960,5000,1170 억,,5191914,N,N,47,N,00,N
20250321,110634,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58300,1400,2,2.46,2467165150,42498,55.87,56200,58700,56200,73900,39900,56900,58053.68,22.94,0,-1511,57766,57332,56566,56132,55366,57550,56350,1170,17000,5000,44380,100,1,22628813,13193,-17.10,0.29,12,0.19,-3409.00,197850.00,61400,20250307,-5.05,41500,20241115,40.48,61400,-5.05,20250307,45650,27.71,20250102,61400,-5.05,20250307,41500,40.48,20241115,0.15,N,069960,5000,1170 억,,5191914,N,N,47,N,00,N
20250321,100635,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57900,1000,2,1.76,964496800,16738,22.00,56200,58200,56200,73900,39900,56900,57623.18,22.94,0,1765,57766,57332,56566,56132,55366,57550,56350,1170,17000,5000,44380,100,1,22628813,13102,-16.98,0.29,12,0.07,-3409.00,197850.00,61400,20250307,-5.70,41500,20241115,39.52,61400,-5.70,20250307,45650,26.83,20250102,61400,-5.70,20250307,41500,39.52,20241115,0.15,N,069960,5000,1170 억,,5191914,N,N,47,N,00,N
20250321,090638,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57000,100,2,0.18,42323800,746,0.98,56200,57000,56200,73900,39900,56900,56734.32,22.94,0,361,57766,57332,56566,56132,55366,57550,56350,1170,17000,5000,44380,100,1,22628813,12898,-16.72,0.29,12,0.00,-3409.00,197850.00,61400,20250307,-7.17,41500,20241115,37.35,61400,-7.17,20250307,45650,24.86,20250102,61400,-7.17,20250307,41500,37.35,20241115,0.15,N,069960,5000,1170 억,,5191914,N,N,47,N,00,N
20250320,160927,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56900,600,2,1.07,4243940200,75334,42.43,56600,57000,55800,73100,39500,56300,56331.90,22.92,0,-3263,59166,57732,56366,54932,53566,57050,54250,1170,16800,5000,43910,100,1,22628813,12876,-16.69,0.29,12,0.33,-3409.00,197850.00,61400,20250307,-7.33,41500,20241115,37.11,61400,-7.33,20250307,45650,24.64,20250102,61400,-7.33,20250307,41500,37.11,20241115,0.13,N,069960,5000,1170 억,,5186482,N,N,47,N,00,N
20250320,150634,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56300,0,3,0.00,3760796800,66811,37.63,56600,57000,55800,73100,39500,56300,56290.08,22.92,0,47,59166,57732,56366,54932,53566,57050,54250,1170,16800,5000,43910,100,1,22628813,12740,-16.52,0.28,12,0.30,-3409.00,197850.00,61400,20250307,-8.31,41500,20241115,35.66,61400,-8.31,20250307,45650,23.33,20250102,61400,-8.31,20250307,41500,35.66,20241115,0.13,N,069960,5000,1170 억,,5186482,N,N,26,N,00,N
20250320,140636,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56500,200,2,0.36,2930920300,52085,29.33,56600,56900,55800,73100,39500,56300,56271.87,22.92,0,321,59166,57732,56366,54932,53566,57050,54250,1170,16800,5000,43910,100,1,22628813,12785,-16.57,0.29,12,0.23,-3409.00,197850.00,61400,20250307,-7.98,41500,20241115,36.14,61400,-7.98,20250307,45650,23.77,20250102,61400,-7.98,20250307,41500,36.14,20241115,0.13,N,069960,5000,1170 억,,5186482,N,N,26,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 20250321 160650 55 60.00 KOSPI200 유통 N N N Y 60 N 58100 1200 2 2.11 4342988650 74755 98.28 56200 58700 56200 73900 39900 56900 58096.30 22.94 0 -8932 57766 57332 56566 56132 55366 57550 56350 1170 17000 5000 44380 100 1 22628813 13147 -17.04 0.29 12 0.33 -3409.00 197850.00 61400 20250307 -5.37 41500 20241115 40.00 61400 -5.37 20250307 45650 27.27 20250102 61400 -5.37 20250307 41500 40.00 20241115 0.15 N 069960 5000 1170 억 5191914 N N 3 N 00 N
3 20250321 150634 55 60.00 KOSPI200 유통 N N N Y 60 N 58200 1300 2 2.28 3963437350 68223 89.69 56200 58700 56200 73900 39900 56900 58095.32 22.94 0 -8061 57766 57332 56566 56132 55366 57550 56350 1170 17000 5000 44380 100 1 22628813 13170 -17.07 0.29 12 0.30 -3409.00 197850.00 61400 20250307 -5.21 41500 20241115 40.24 61400 -5.21 20250307 45650 27.49 20250102 61400 -5.21 20250307 41500 40.24 20241115 0.15 N 069960 5000 1170 억 5191914 N N 47 N 00 N
4 20250321 140634 55 60.00 KOSPI200 유통 N N N Y 60 N 58300 1400 2 2.46 3429842750 59054 77.64 56200 58700 56200 73900 39900 56900 58079.77 22.94 0 -5592 57766 57332 56566 56132 55366 57550 56350 1170 17000 5000 44380 100 1 22628813 13193 -17.10 0.29 12 0.26 -3409.00 197850.00 61400 20250307 -5.05 41500 20241115 40.48 61400 -5.05 20250307 45650 27.71 20250102 61400 -5.05 20250307 41500 40.48 20241115 0.15 N 069960 5000 1170 억 5191914 N N 47 N 00 N
5 20250321 130634 55 60.00 KOSPI200 유통 N N N Y 60 N 58100 1200 2 2.11 3082436550 53073 69.77 56200 58700 56200 73900 39900 56900 58079.18 22.94 0 -3614 57766 57332 56566 56132 55366 57550 56350 1170 17000 5000 44380 100 1 22628813 13147 -17.04 0.29 12 0.23 -3409.00 197850.00 61400 20250307 -5.37 41500 20241115 40.00 61400 -5.37 20250307 45650 27.27 20250102 61400 -5.37 20250307 41500 40.00 20241115 0.15 N 069960 5000 1170 억 5191914 N N 47 N 00 N
6 20250321 120636 55 60.00 KOSPI200 유통 N N N Y 60 N 58200 1300 2 2.28 2786652250 47989 63.09 56200 58700 56200 73900 39900 56900 58068.56 22.94 0 -2540 57766 57332 56566 56132 55366 57550 56350 1170 17000 5000 44380 100 1 22628813 13170 -17.07 0.29 12 0.21 -3409.00 197850.00 61400 20250307 -5.21 41500 20241115 40.24 61400 -5.21 20250307 45650 27.49 20250102 61400 -5.21 20250307 41500 40.24 20241115 0.15 N 069960 5000 1170 억 5191914 N N 47 N 00 N
7 20250321 110634 55 60.00 KOSPI200 유통 N N N Y 60 N 58300 1400 2 2.46 2467165150 42498 55.87 56200 58700 56200 73900 39900 56900 58053.68 22.94 0 -1511 57766 57332 56566 56132 55366 57550 56350 1170 17000 5000 44380 100 1 22628813 13193 -17.10 0.29 12 0.19 -3409.00 197850.00 61400 20250307 -5.05 41500 20241115 40.48 61400 -5.05 20250307 45650 27.71 20250102 61400 -5.05 20250307 41500 40.48 20241115 0.15 N 069960 5000 1170 억 5191914 N N 47 N 00 N
8 20250321 100635 55 60.00 KOSPI200 유통 N N N Y 60 N 57900 1000 2 1.76 964496800 16738 22.00 56200 58200 56200 73900 39900 56900 57623.18 22.94 0 1765 57766 57332 56566 56132 55366 57550 56350 1170 17000 5000 44380 100 1 22628813 13102 -16.98 0.29 12 0.07 -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 0.15 N 069960 5000 1170 억 5191914 N N 47 N 00 N
9 20250321 090638 55 60.00 KOSPI200 유통 N N N Y 60 N 57000 100 2 0.18 42323800 746 0.98 56200 57000 56200 73900 39900 56900 56734.32 22.94 0 361 57766 57332 56566 56132 55366 57550 56350 1170 17000 5000 44380 100 1 22628813 12898 -16.72 0.29 12 0.00 -3409.00 197850.00 61400 20250307 -7.17 41500 20241115 37.35 61400 -7.17 20250307 45650 24.86 20250102 61400 -7.17 20250307 41500 37.35 20241115 0.15 N 069960 5000 1170 억 5191914 N N 47 N 00 N
10 20250320 160927 55 60.00 KOSPI200 유통 N N N Y 60 N 56900 600 2 1.07 4243940200 75334 42.43 56600 57000 55800 73100 39500 56300 56331.90 22.92 0 -3263 59166 57732 56366 54932 53566 57050 54250 1170 16800 5000 43910 100 1 22628813 12876 -16.69 0.29 12 0.33 -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 0.13 N 069960 5000 1170 억 5186482 N N 47 N 00 N
11 20250320 150634 55 60.00 KOSPI200 유통 N N N Y 60 N 56300 0 3 0.00 3760796800 66811 37.63 56600 57000 55800 73100 39500 56300 56290.08 22.92 0 47 59166 57732 56366 54932 53566 57050 54250 1170 16800 5000 43910 100 1 22628813 12740 -16.52 0.28 12 0.30 -3409.00 197850.00 61400 20250307 -8.31 41500 20241115 35.66 61400 -8.31 20250307 45650 23.33 20250102 61400 -8.31 20250307 41500 35.66 20241115 0.13 N 069960 5000 1170 억 5186482 N N 26 N 00 N
12 20250320 140636 55 60.00 KOSPI200 유통 N N N Y 60 N 56500 200 2 0.36 2930920300 52085 29.33 56600 56900 55800 73100 39500 56300 56271.87 22.92 0 321 59166 57732 56366 54932 53566 57050 54250 1170 16800 5000 43910 100 1 22628813 12785 -16.57 0.29 12 0.23 -3409.00 197850.00 61400 20250307 -7.98 41500 20241115 36.14 61400 -7.98 20250307 45650 23.77 20250102 61400 -7.98 20250307 41500 36.14 20241115 0.13 N 069960 5000 1170 억 5186482 N N 26 N 00 N