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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006800/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
20250312,160219,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9390,260,2,2.85,10525578680,1121997,168.02,9130,9470,9130,11860,6400,9130,9381.11,13.65,0,-34217,9370,9250,9160,9040,8950,9310,9100,33316,2730,5000,6930,10,1,585316408,54961,21.84,0.62,12,0.19,430.00,15098.00,9470,20250312,-0.84,6600,20240805,42.27,9470,-0.84,20250312,7920,18.56,20250114,9470,-0.84,20250312,6600,42.27,20240805,0.11,N,006800,5000,33315 억,,79921453,N,N,2663,N,00,N
20250312,150221,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9410,280,2,3.07,9559622550,1019214,152.63,9130,9470,9130,11860,6400,9130,9379.41,13.65,0,-41290,9370,9250,9160,9040,8950,9310,9100,33316,2730,5000,6930,10,1,585316408,55078,21.88,0.62,12,0.17,430.00,15098.00,9470,20250312,-0.63,6600,20240805,42.58,9470,-0.63,20250312,7920,18.81,20250114,9470,-0.63,20250312,6600,42.58,20240805,0.11,N,006800,5000,33315 억,,79921453,N,N,3163,N,00,N
20250312,140219,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9450,320,2,3.50,8001296120,853894,127.87,9130,9470,9130,11860,6400,9130,9370.36,13.65,0,8499,9370,9250,9160,9040,8950,9310,9100,33316,2730,5000,6930,10,1,585316408,55312,21.98,0.63,12,0.15,430.00,15098.00,9470,20250312,-0.21,6600,20240805,43.18,9470,-0.21,20250312,7920,19.32,20250114,9470,-0.21,20250312,6600,43.18,20240805,0.11,N,006800,5000,33315 억,,79921453,N,N,3163,N,00,N
20250312,130219,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9330,200,2,2.19,5185714450,555402,83.17,9130,9410,9130,11860,6400,9130,9336.87,13.65,0,-40601,9370,9250,9160,9040,8950,9310,9100,33316,2730,5000,6930,10,1,585316408,54610,21.70,0.62,12,0.09,430.00,15098.00,9410,20250312,-0.85,6600,20240805,41.36,9410,-0.85,20250312,7920,17.80,20250114,9410,-0.85,20250312,6600,41.36,20240805,0.11,N,006800,5000,33315 억,,79921453,N,N,3163,N,00,N
20250312,120220,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9360,230,2,2.52,4635757635,496564,74.36,9130,9410,9130,11860,6400,9130,9335.67,13.65,0,-22858,9370,9250,9160,9040,8950,9310,9100,33316,2730,5000,6930,10,1,585316408,54786,21.77,0.62,12,0.08,430.00,15098.00,9410,20250312,-0.53,6600,20240805,41.82,9410,-0.53,20250312,7920,18.18,20250114,9410,-0.53,20250312,6600,41.82,20240805,0.11,N,006800,5000,33315 억,,79921453,N,N,3163,N,00,N
20250312,110219,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9370,240,2,2.63,4019596380,430810,64.52,9130,9410,9130,11860,6400,9130,9330.32,13.65,0,4650,9370,9250,9160,9040,8950,9310,9100,33316,2730,5000,6930,10,1,585316408,54844,21.79,0.62,12,0.07,430.00,15098.00,9410,20250312,-0.43,6600,20240805,41.97,9410,-0.43,20250312,7920,18.31,20250114,9410,-0.43,20250312,6600,41.97,20240805,0.11,N,006800,5000,33315 억,,79921453,N,N,3163,N,00,N
20250312,100219,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9290,160,2,1.75,1281864415,138649,20.76,9130,9320,9130,11860,6400,9130,9245.39,13.65,0,9436,9370,9250,9160,9040,8950,9310,9100,33316,2730,5000,6930,10,1,585316408,54376,21.60,0.62,12,0.02,430.00,15098.00,9340,20250310,-0.54,6600,20240805,40.76,9340,-0.54,20250310,7920,17.30,20250114,9340,-0.54,20250310,6600,40.76,20240805,0.11,N,006800,5000,33315 억,,79921453,N,N,3163,N,00,N
20250312,090220,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9140,10,2,0.11,131402270,14362,2.15,9130,9190,9130,11860,6400,9130,9149.30,13.65,0,707,9370,9250,9160,9040,8950,9310,9100,33316,2730,5000,6930,10,1,585316408,53498,21.26,0.61,12,0.00,430.00,15098.00,9340,20250310,-2.14,6600,20240805,38.48,9340,-2.14,20250310,7920,15.40,20250114,9340,-2.14,20250310,6600,38.48,20240805,0.11,N,006800,5000,33315 억,,79921453,N,N,3163,N,00,N
20250311,160218,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9130,-160,5,-1.72,6111882735,667196,68.76,9070,9280,9070,12070,6510,9290,9160.56,13.68,0,-113933,9496,9392,9236,9132,8976,9445,9185,33316,2780,5000,7060,10,1,585316408,53439,21.23,0.60,12,0.11,430.00,15098.00,9340,20250310,-2.25,6600,20240805,38.33,9340,-2.25,20250310,7920,15.28,20250114,9340,-2.25,20250310,6600,38.33,20240805,0.12,N,006800,5000,33315 억,,80047737,N,N,3163,N,00,N
20250311,150219,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9160,-130,5,-1.40,5502589975,600516,61.89,9070,9280,9070,12070,6510,9290,9163.10,13.68,0,-119570,9496,9392,9236,9132,8976,9445,9185,33316,2780,5000,7060,10,1,585316408,53615,21.30,0.61,12,0.10,430.00,15098.00,9340,20250310,-1.93,6600,20240805,38.79,9340,-1.93,20250310,7920,15.66,20250114,9340,-1.93,20250310,6600,38.79,20240805,0.12,N,006800,5000,33315 억,,80047737,N,N,5294,N,00,N
20250311,140219,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9170,-120,5,-1.29,4830657295,527183,54.33,9070,9280,9070,12070,6510,9290,9163.15,13.68,0,-103716,9496,9392,9236,9132,8976,9445,9185,33316,2780,5000,7060,10,1,585316408,53674,21.33,0.61,12,0.09,430.00,15098.00,9340,20250310,-1.82,6600,20240805,38.94,9340,-1.82,20250310,7920,15.78,20250114,9340,-1.82,20250310,6600,38.94,20240805,0.12,N,006800,5000,33315 억,,80047737,N,N,5294,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 20250312 160219 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 9390 260 2 2.85 10525578680 1121997 168.02 9130 9470 9130 11860 6400 9130 9381.11 13.65 0 -34217 9370 9250 9160 9040 8950 9310 9100 33316 2730 5000 6930 10 1 585316408 54961 21.84 0.62 12 0.19 430.00 15098.00 9470 20250312 -0.84 6600 20240805 42.27 9470 -0.84 20250312 7920 18.56 20250114 9470 -0.84 20250312 6600 42.27 20240805 0.11 N 006800 5000 33315 억 79921453 N N 2663 N 00 N
3 20250312 150221 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 9410 280 2 3.07 9559622550 1019214 152.63 9130 9470 9130 11860 6400 9130 9379.41 13.65 0 -41290 9370 9250 9160 9040 8950 9310 9100 33316 2730 5000 6930 10 1 585316408 55078 21.88 0.62 12 0.17 430.00 15098.00 9470 20250312 -0.63 6600 20240805 42.58 9470 -0.63 20250312 7920 18.81 20250114 9470 -0.63 20250312 6600 42.58 20240805 0.11 N 006800 5000 33315 억 79921453 N N 3163 N 00 N
4 20250312 140219 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 9450 320 2 3.50 8001296120 853894 127.87 9130 9470 9130 11860 6400 9130 9370.36 13.65 0 8499 9370 9250 9160 9040 8950 9310 9100 33316 2730 5000 6930 10 1 585316408 55312 21.98 0.63 12 0.15 430.00 15098.00 9470 20250312 -0.21 6600 20240805 43.18 9470 -0.21 20250312 7920 19.32 20250114 9470 -0.21 20250312 6600 43.18 20240805 0.11 N 006800 5000 33315 억 79921453 N N 3163 N 00 N
5 20250312 130219 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 9330 200 2 2.19 5185714450 555402 83.17 9130 9410 9130 11860 6400 9130 9336.87 13.65 0 -40601 9370 9250 9160 9040 8950 9310 9100 33316 2730 5000 6930 10 1 585316408 54610 21.70 0.62 12 0.09 430.00 15098.00 9410 20250312 -0.85 6600 20240805 41.36 9410 -0.85 20250312 7920 17.80 20250114 9410 -0.85 20250312 6600 41.36 20240805 0.11 N 006800 5000 33315 억 79921453 N N 3163 N 00 N
6 20250312 120220 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 9360 230 2 2.52 4635757635 496564 74.36 9130 9410 9130 11860 6400 9130 9335.67 13.65 0 -22858 9370 9250 9160 9040 8950 9310 9100 33316 2730 5000 6930 10 1 585316408 54786 21.77 0.62 12 0.08 430.00 15098.00 9410 20250312 -0.53 6600 20240805 41.82 9410 -0.53 20250312 7920 18.18 20250114 9410 -0.53 20250312 6600 41.82 20240805 0.11 N 006800 5000 33315 억 79921453 N N 3163 N 00 N
7 20250312 110219 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 9370 240 2 2.63 4019596380 430810 64.52 9130 9410 9130 11860 6400 9130 9330.32 13.65 0 4650 9370 9250 9160 9040 8950 9310 9100 33316 2730 5000 6930 10 1 585316408 54844 21.79 0.62 12 0.07 430.00 15098.00 9410 20250312 -0.43 6600 20240805 41.97 9410 -0.43 20250312 7920 18.31 20250114 9410 -0.43 20250312 6600 41.97 20240805 0.11 N 006800 5000 33315 억 79921453 N N 3163 N 00 N
8 20250312 100219 55 20.00 KOSPI200 증권 N N N Y 40 N 9290 160 2 1.75 1281864415 138649 20.76 9130 9320 9130 11860 6400 9130 9245.39 13.65 0 9436 9370 9250 9160 9040 8950 9310 9100 33316 2730 5000 6930 10 1 585316408 54376 21.60 0.62 12 0.02 430.00 15098.00 9340 20250310 -0.54 6600 20240805 40.76 9340 -0.54 20250310 7920 17.30 20250114 9340 -0.54 20250310 6600 40.76 20240805 0.11 N 006800 5000 33315 억 79921453 N N 3163 N 00 N
9 20250312 090220 55 20.00 KOSPI200 증권 N N N Y 40 N 9140 10 2 0.11 131402270 14362 2.15 9130 9190 9130 11860 6400 9130 9149.30 13.65 0 707 9370 9250 9160 9040 8950 9310 9100 33316 2730 5000 6930 10 1 585316408 53498 21.26 0.61 12 0.00 430.00 15098.00 9340 20250310 -2.14 6600 20240805 38.48 9340 -2.14 20250310 7920 15.40 20250114 9340 -2.14 20250310 6600 38.48 20240805 0.11 N 006800 5000 33315 억 79921453 N N 3163 N 00 N
10 20250311 160218 55 20.00 KOSPI200 증권 N N N Y 40 N 9130 -160 5 -1.72 6111882735 667196 68.76 9070 9280 9070 12070 6510 9290 9160.56 13.68 0 -113933 9496 9392 9236 9132 8976 9445 9185 33316 2780 5000 7060 10 1 585316408 53439 21.23 0.60 12 0.11 430.00 15098.00 9340 20250310 -2.25 6600 20240805 38.33 9340 -2.25 20250310 7920 15.28 20250114 9340 -2.25 20250310 6600 38.33 20240805 0.12 N 006800 5000 33315 억 80047737 N N 3163 N 00 N
11 20250311 150219 55 20.00 KOSPI200 증권 N N N Y 40 N 9160 -130 5 -1.40 5502589975 600516 61.89 9070 9280 9070 12070 6510 9290 9163.10 13.68 0 -119570 9496 9392 9236 9132 8976 9445 9185 33316 2780 5000 7060 10 1 585316408 53615 21.30 0.61 12 0.10 430.00 15098.00 9340 20250310 -1.93 6600 20240805 38.79 9340 -1.93 20250310 7920 15.66 20250114 9340 -1.93 20250310 6600 38.79 20240805 0.12 N 006800 5000 33315 억 80047737 N N 5294 N 00 N
12 20250311 140219 55 20.00 KOSPI200 증권 N N N Y 40 N 9170 -120 5 -1.29 4830657295 527183 54.33 9070 9280 9070 12070 6510 9290 9163.15 13.68 0 -103716 9496 9392 9236 9132 8976 9445 9185 33316 2780 5000 7060 10 1 585316408 53674 21.33 0.61 12 0.09 430.00 15098.00 9340 20250310 -1.82 6600 20240805 38.94 9340 -1.82 20250310 7920 15.78 20250114 9340 -1.82 20250310 6600 38.94 20240805 0.12 N 006800 5000 33315 억 80047737 N N 5294 N 00 N