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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160610,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,61000,1700,2,2.87,8252779150,136249,158.51,59600,61400,58900,77000,41600,59300,60571.05,22.74,0,18997,60633,59966,59233,58566,57833,60300,58900,1170,17700,5000,46250,100,1,22628813,13804,-17.89,0.31,12,0.60,-3409.00,197850.00,61400,20250307,-0.65,41500,20241115,46.99,61400,-0.65,20250307,45650,33.63,20250102,61400,-0.65,20250307,41500,46.99,20241115,0.26,N,069960,5000,1170 억,,5144818,N,N,56,N,00,N
20250307,150614,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,61000,1700,2,2.87,7390467150,122141,142.10,59600,61000,58900,77000,41600,59300,60507.67,22.74,0,19724,60633,59966,59233,58566,57833,60300,58900,1170,17700,5000,46250,100,1,22628813,13804,-17.89,0.31,12,0.54,-3409.00,197850.00,61000,20250307,0.00,41500,20241115,46.99,61000,0.00,20250307,45650,33.63,20250102,61000,0.00,20250307,41500,46.99,20241115,0.26,N,069960,5000,1170 억,,5144818,N,N,115,N,00,N
20250307,140611,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,60700,1400,2,2.36,5376099850,89035,103.58,59600,60900,58900,77000,41600,59300,60381.87,22.74,0,20398,60633,59966,59233,58566,57833,60300,58900,1170,17700,5000,46250,100,1,22628813,13736,-17.81,0.31,12,0.39,-3409.00,197850.00,60900,20250307,-0.33,41500,20241115,46.27,60900,-0.33,20250307,45650,32.97,20250102,60900,-0.33,20250307,41500,46.27,20241115,0.26,N,069960,5000,1170 억,,5144818,N,N,115,N,00,N
20250307,130612,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,60700,1400,2,2.36,4071742300,67547,78.58,59600,60800,58900,77000,41600,59300,60280.14,22.74,0,22213,60633,59966,59233,58566,57833,60300,58900,1170,17700,5000,46250,100,1,22628813,13736,-17.81,0.31,12,0.30,-3409.00,197850.00,60800,20250307,-0.16,41500,20241115,46.27,60800,-0.16,20250307,45650,32.97,20250102,60800,-0.16,20250307,41500,46.27,20241115,0.26,N,069960,5000,1170 억,,5144818,N,N,115,N,00,N
20250307,120613,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,60500,1200,2,2.02,3099897700,51530,59.95,59600,60600,58900,77000,41600,59300,60157.15,22.74,0,21191,60633,59966,59233,58566,57833,60300,58900,1170,17700,5000,46250,100,1,22628813,13690,-17.75,0.31,12,0.23,-3409.00,197850.00,60600,20250307,-0.17,41500,20241115,45.78,60600,-0.17,20250307,45650,32.53,20250102,60600,-0.17,20250307,41500,45.78,20241115,0.26,N,069960,5000,1170 억,,5144818,N,N,115,N,00,N
20250307,110612,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,60500,1200,2,2.02,2461018900,40975,47.67,59600,60600,58900,77000,41600,59300,60061.47,22.74,0,20391,60633,59966,59233,58566,57833,60300,58900,1170,17700,5000,46250,100,1,22628813,13690,-17.75,0.31,12,0.18,-3409.00,197850.00,60600,20250307,-0.17,41500,20241115,45.78,60600,-0.17,20250307,45650,32.53,20250102,60600,-0.17,20250307,41500,45.78,20241115,0.26,N,069960,5000,1170 억,,5144818,N,N,115,N,00,N
20250307,100609,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,59800,500,2,0.84,589368850,9889,11.50,59600,59900,58900,77000,41600,59300,59598.43,22.74,0,1720,60633,59966,59233,58566,57833,60300,58900,1170,17700,5000,46250,100,1,22628813,13532,-17.54,0.30,12,0.04,-3409.00,197850.00,59900,20250305,-0.17,41500,20241115,44.10,59900,0.00,20250305,45650,31.00,20250102,59900,-0.17,20250305,41500,44.10,20241115,0.26,N,069960,5000,1170 억,,5144818,N,N,115,N,00,N
20250307,090613,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59400,100,2,0.17,76658800,1287,1.50,59600,59800,58900,77000,41600,59300,59563.95,22.74,0,10,60633,59966,59233,58566,57833,60300,58900,1170,17700,5000,46250,100,1,22628813,13442,-17.42,0.30,12,0.01,-3409.00,197850.00,59900,20250305,-0.83,41500,20241115,43.13,59900,-0.83,20250305,45650,30.12,20250102,59900,-0.83,20250305,41500,43.13,20241115,0.26,N,069960,5000,1170 억,,5144818,N,N,115,N,00,N
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
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 20250307 160610 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 61000 1700 2 2.87 8252779150 136249 158.51 59600 61400 58900 77000 41600 59300 60571.05 22.74 0 18997 60633 59966 59233 58566 57833 60300 58900 1170 17700 5000 46250 100 1 22628813 13804 -17.89 0.31 12 0.60 -3409.00 197850.00 61400 20250307 -0.65 41500 20241115 46.99 61400 -0.65 20250307 45650 33.63 20250102 61400 -0.65 20250307 41500 46.99 20241115 0.26 N 069960 5000 1170 억 5144818 N N 56 N 00 N
3 20250307 150614 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 61000 1700 2 2.87 7390467150 122141 142.10 59600 61000 58900 77000 41600 59300 60507.67 22.74 0 19724 60633 59966 59233 58566 57833 60300 58900 1170 17700 5000 46250 100 1 22628813 13804 -17.89 0.31 12 0.54 -3409.00 197850.00 61000 20250307 0.00 41500 20241115 46.99 61000 0.00 20250307 45650 33.63 20250102 61000 0.00 20250307 41500 46.99 20241115 0.26 N 069960 5000 1170 억 5144818 N N 115 N 00 N
4 20250307 140611 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 60700 1400 2 2.36 5376099850 89035 103.58 59600 60900 58900 77000 41600 59300 60381.87 22.74 0 20398 60633 59966 59233 58566 57833 60300 58900 1170 17700 5000 46250 100 1 22628813 13736 -17.81 0.31 12 0.39 -3409.00 197850.00 60900 20250307 -0.33 41500 20241115 46.27 60900 -0.33 20250307 45650 32.97 20250102 60900 -0.33 20250307 41500 46.27 20241115 0.26 N 069960 5000 1170 억 5144818 N N 115 N 00 N
5 20250307 130612 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 60700 1400 2 2.36 4071742300 67547 78.58 59600 60800 58900 77000 41600 59300 60280.14 22.74 0 22213 60633 59966 59233 58566 57833 60300 58900 1170 17700 5000 46250 100 1 22628813 13736 -17.81 0.31 12 0.30 -3409.00 197850.00 60800 20250307 -0.16 41500 20241115 46.27 60800 -0.16 20250307 45650 32.97 20250102 60800 -0.16 20250307 41500 46.27 20241115 0.26 N 069960 5000 1170 억 5144818 N N 115 N 00 N
6 20250307 120613 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 60500 1200 2 2.02 3099897700 51530 59.95 59600 60600 58900 77000 41600 59300 60157.15 22.74 0 21191 60633 59966 59233 58566 57833 60300 58900 1170 17700 5000 46250 100 1 22628813 13690 -17.75 0.31 12 0.23 -3409.00 197850.00 60600 20250307 -0.17 41500 20241115 45.78 60600 -0.17 20250307 45650 32.53 20250102 60600 -0.17 20250307 41500 45.78 20241115 0.26 N 069960 5000 1170 억 5144818 N N 115 N 00 N
7 20250307 110612 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 60500 1200 2 2.02 2461018900 40975 47.67 59600 60600 58900 77000 41600 59300 60061.47 22.74 0 20391 60633 59966 59233 58566 57833 60300 58900 1170 17700 5000 46250 100 1 22628813 13690 -17.75 0.31 12 0.18 -3409.00 197850.00 60600 20250307 -0.17 41500 20241115 45.78 60600 -0.17 20250307 45650 32.53 20250102 60600 -0.17 20250307 41500 45.78 20241115 0.26 N 069960 5000 1170 억 5144818 N N 115 N 00 N
8 20250307 100609 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 59800 500 2 0.84 589368850 9889 11.50 59600 59900 58900 77000 41600 59300 59598.43 22.74 0 1720 60633 59966 59233 58566 57833 60300 58900 1170 17700 5000 46250 100 1 22628813 13532 -17.54 0.30 12 0.04 -3409.00 197850.00 59900 20250305 -0.17 41500 20241115 44.10 59900 0.00 20250305 45650 31.00 20250102 59900 -0.17 20250305 41500 44.10 20241115 0.26 N 069960 5000 1170 억 5144818 N N 115 N 00 N
9 20250307 090613 55 60.00 KOSPI200 유통 N N N Y 60 N 59400 100 2 0.17 76658800 1287 1.50 59600 59800 58900 77000 41600 59300 59563.95 22.74 0 10 60633 59966 59233 58566 57833 60300 58900 1170 17700 5000 46250 100 1 22628813 13442 -17.42 0.30 12 0.01 -3409.00 197850.00 59900 20250305 -0.83 41500 20241115 43.13 59900 -0.83 20250305 45650 30.12 20250102 59900 -0.83 20250305 41500 43.13 20241115 0.26 N 069960 5000 1170 억 5144818 N N 115 N 00 N
10 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
11 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
12 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