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
081660/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
20250312,160643,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,35950,-1300,5,-3.49,4687181900,128455,153.59,36750,37550,35900,48400,26100,37250,36489.45,43.12,0,164,38050,37650,36850,36450,35650,37850,36650,617,11150,1000,29050,50,1,60095839,21604,51.28,1.13,12,0.21,701.00,31737.00,44950,20240925,-20.02,35900,20250312,0.14,43250,-16.88,20250121,35900,0.14,20250312,44950,-20.02,20240925,35900,0.14,20250312,0.12,N,081660,1000,616 억,,25911533,N,N,654,N,00,N
20250312,150645,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,36000,-1250,5,-3.36,4322234625,118304,141.46,36750,37550,35900,48400,26100,37250,36534.98,43.12,0,-2169,38050,37650,36850,36450,35650,37850,36650,617,11150,1000,29050,50,1,60095839,21635,51.36,1.13,12,0.20,701.00,31737.00,44950,20240925,-19.91,35900,20250312,0.28,43250,-16.76,20250121,35900,0.28,20250312,44950,-19.91,20240925,35900,0.28,20250312,0.12,N,081660,1000,616 억,,25911533,N,N,231,N,00,N
20250312,140643,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36250,-1000,5,-2.68,3027299150,82426,98.56,36750,37550,36250,48400,26100,37250,36727.48,43.12,0,3721,38050,37650,36850,36450,35650,37850,36650,617,11150,1000,29050,50,1,60095839,21785,51.71,1.14,12,0.14,701.00,31737.00,44950,20240925,-19.35,36050,20250311,0.55,43250,-16.18,20250121,36050,0.55,20250311,44950,-19.35,20240925,36050,0.55,20250311,0.12,N,081660,1000,616 억,,25911533,N,N,231,N,00,N
20250312,130643,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36650,-600,5,-1.61,2427777850,65949,78.86,36750,37550,36500,48400,26100,37250,36812.96,43.12,0,6645,38050,37650,36850,36450,35650,37850,36650,617,11150,1000,29050,50,1,60095839,22025,52.28,1.15,12,0.11,701.00,31737.00,44950,20240925,-18.46,36050,20250311,1.66,43250,-15.26,20250121,36050,1.66,20250311,44950,-18.46,20240925,36050,1.66,20250311,0.12,N,081660,1000,616 억,,25911533,N,N,231,N,00,N
20250312,120645,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36600,-650,5,-1.74,1977250350,53645,64.14,36750,37550,36500,48400,26100,37250,36858.05,43.12,0,-868,38050,37650,36850,36450,35650,37850,36650,617,11150,1000,29050,50,1,60095839,21995,52.21,1.15,12,0.09,701.00,31737.00,44950,20240925,-18.58,36050,20250311,1.53,43250,-15.38,20250121,36050,1.53,20250311,44950,-18.58,20240925,36050,1.53,20250311,0.12,N,081660,1000,616 억,,25911533,N,N,231,N,00,N
20250312,110640,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36800,-450,5,-1.21,1421916550,38478,46.01,36750,37550,36700,48400,26100,37250,36954.01,43.12,0,-3159,38050,37650,36850,36450,35650,37850,36650,617,11150,1000,29050,50,1,60095839,22115,52.50,1.16,12,0.06,701.00,31737.00,44950,20240925,-18.13,36050,20250311,2.08,43250,-14.91,20250121,36050,2.08,20250311,44950,-18.13,20240925,36050,2.08,20250311,0.12,N,081660,1000,616 억,,25911533,N,N,231,N,00,N
20250312,100641,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37100,-150,5,-0.40,461245900,12451,14.89,36750,37550,36750,48400,26100,37250,37044.89,43.12,0,2862,38050,37650,36850,36450,35650,37850,36650,617,11150,1000,29050,50,1,60095839,22296,52.92,1.17,12,0.02,701.00,31737.00,44950,20240925,-17.46,36050,20250311,2.91,43250,-14.22,20250121,36050,2.91,20250311,44950,-17.46,20240925,36050,2.91,20250311,0.12,N,081660,1000,616 억,,25911533,N,N,231,N,00,N
20250312,090646,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37550,300,2,0.81,101411350,2731,3.27,36750,37550,36750,48400,26100,37250,37133.41,43.12,0,1010,38050,37650,36850,36450,35650,37850,36650,617,11150,1000,29050,50,1,60095839,22566,53.57,1.18,12,0.00,701.00,31737.00,44950,20240925,-16.46,36050,20250311,4.16,43250,-13.18,20250121,36050,4.16,20250311,44950,-16.46,20240925,36050,4.16,20250311,0.12,N,081660,1000,616 억,,25911533,N,N,231,N,00,N
20250311,160637,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,37250,450,2,1.22,3083837200,83616,49.05,36250,37250,36050,47800,25800,36800,36880.95,43.05,0,40995,37766,37282,36966,36482,36166,37125,36325,617,11000,1000,28700,50,1,60095839,22386,53.14,1.17,12,0.14,701.00,31737.00,44950,20240925,-17.13,36050,20250311,3.33,43250,-13.87,20250121,36050,3.33,20250311,44950,-17.13,20240925,36050,3.33,20250311,0.12,N,081660,1000,616 억,,25871085,N,N,231,N,00,N
20250311,150641,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,37050,250,2,0.68,2622930350,71227,41.78,36250,37150,36050,47800,25800,36800,36824.94,43.05,0,38139,37766,37282,36966,36482,36166,37125,36325,617,11000,1000,28700,50,1,60095839,22266,52.85,1.17,12,0.12,701.00,31737.00,44950,20240925,-17.58,36050,20250311,2.77,43250,-14.34,20250121,36050,2.77,20250311,44950,-17.58,20240925,36050,2.77,20250311,0.12,N,081660,1000,616 억,,25871085,N,N,374,N,00,N
20250311,140641,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,37000,200,2,0.54,2041658900,55526,32.57,36250,37100,36050,47800,25800,36800,36769.42,43.05,0,31418,37766,37282,36966,36482,36166,37125,36325,617,11000,1000,28700,50,1,60095839,22235,52.78,1.17,12,0.09,701.00,31737.00,44950,20240925,-17.69,36050,20250311,2.64,43250,-14.45,20250121,36050,2.64,20250311,44950,-17.69,20240925,36050,2.64,20250311,0.12,N,081660,1000,616 억,,25871085,N,N,374,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 160643 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 35950 -1300 5 -3.49 4687181900 128455 153.59 36750 37550 35900 48400 26100 37250 36489.45 43.12 0 164 38050 37650 36850 36450 35650 37850 36650 617 11150 1000 29050 50 1 60095839 21604 51.28 1.13 12 0.21 701.00 31737.00 44950 20240925 -20.02 35900 20250312 0.14 43250 -16.88 20250121 35900 0.14 20250312 44950 -20.02 20240925 35900 0.14 20250312 0.12 N 081660 1000 616 억 25911533 N N 654 N 00 N
3 20250312 150645 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 36000 -1250 5 -3.36 4322234625 118304 141.46 36750 37550 35900 48400 26100 37250 36534.98 43.12 0 -2169 38050 37650 36850 36450 35650 37850 36650 617 11150 1000 29050 50 1 60095839 21635 51.36 1.13 12 0.20 701.00 31737.00 44950 20240925 -19.91 35900 20250312 0.28 43250 -16.76 20250121 35900 0.28 20250312 44950 -19.91 20240925 35900 0.28 20250312 0.12 N 081660 1000 616 억 25911533 N N 231 N 00 N
4 20250312 140643 55 30.00 KOSPI200 유통 N N N Y 40 N 36250 -1000 5 -2.68 3027299150 82426 98.56 36750 37550 36250 48400 26100 37250 36727.48 43.12 0 3721 38050 37650 36850 36450 35650 37850 36650 617 11150 1000 29050 50 1 60095839 21785 51.71 1.14 12 0.14 701.00 31737.00 44950 20240925 -19.35 36050 20250311 0.55 43250 -16.18 20250121 36050 0.55 20250311 44950 -19.35 20240925 36050 0.55 20250311 0.12 N 081660 1000 616 억 25911533 N N 231 N 00 N
5 20250312 130643 55 30.00 KOSPI200 유통 N N N Y 40 N 36650 -600 5 -1.61 2427777850 65949 78.86 36750 37550 36500 48400 26100 37250 36812.96 43.12 0 6645 38050 37650 36850 36450 35650 37850 36650 617 11150 1000 29050 50 1 60095839 22025 52.28 1.15 12 0.11 701.00 31737.00 44950 20240925 -18.46 36050 20250311 1.66 43250 -15.26 20250121 36050 1.66 20250311 44950 -18.46 20240925 36050 1.66 20250311 0.12 N 081660 1000 616 억 25911533 N N 231 N 00 N
6 20250312 120645 55 30.00 KOSPI200 유통 N N N Y 40 N 36600 -650 5 -1.74 1977250350 53645 64.14 36750 37550 36500 48400 26100 37250 36858.05 43.12 0 -868 38050 37650 36850 36450 35650 37850 36650 617 11150 1000 29050 50 1 60095839 21995 52.21 1.15 12 0.09 701.00 31737.00 44950 20240925 -18.58 36050 20250311 1.53 43250 -15.38 20250121 36050 1.53 20250311 44950 -18.58 20240925 36050 1.53 20250311 0.12 N 081660 1000 616 억 25911533 N N 231 N 00 N
7 20250312 110640 55 30.00 KOSPI200 유통 N N N Y 40 N 36800 -450 5 -1.21 1421916550 38478 46.01 36750 37550 36700 48400 26100 37250 36954.01 43.12 0 -3159 38050 37650 36850 36450 35650 37850 36650 617 11150 1000 29050 50 1 60095839 22115 52.50 1.16 12 0.06 701.00 31737.00 44950 20240925 -18.13 36050 20250311 2.08 43250 -14.91 20250121 36050 2.08 20250311 44950 -18.13 20240925 36050 2.08 20250311 0.12 N 081660 1000 616 억 25911533 N N 231 N 00 N
8 20250312 100641 55 30.00 KOSPI200 유통 N N N Y 40 N 37100 -150 5 -0.40 461245900 12451 14.89 36750 37550 36750 48400 26100 37250 37044.89 43.12 0 2862 38050 37650 36850 36450 35650 37850 36650 617 11150 1000 29050 50 1 60095839 22296 52.92 1.17 12 0.02 701.00 31737.00 44950 20240925 -17.46 36050 20250311 2.91 43250 -14.22 20250121 36050 2.91 20250311 44950 -17.46 20240925 36050 2.91 20250311 0.12 N 081660 1000 616 억 25911533 N N 231 N 00 N
9 20250312 090646 55 30.00 KOSPI200 유통 N N N Y 40 N 37550 300 2 0.81 101411350 2731 3.27 36750 37550 36750 48400 26100 37250 37133.41 43.12 0 1010 38050 37650 36850 36450 35650 37850 36650 617 11150 1000 29050 50 1 60095839 22566 53.57 1.18 12 0.00 701.00 31737.00 44950 20240925 -16.46 36050 20250311 4.16 43250 -13.18 20250121 36050 4.16 20250311 44950 -16.46 20240925 36050 4.16 20250311 0.12 N 081660 1000 616 억 25911533 N N 231 N 00 N
10 20250311 160637 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 37250 450 2 1.22 3083837200 83616 49.05 36250 37250 36050 47800 25800 36800 36880.95 43.05 0 40995 37766 37282 36966 36482 36166 37125 36325 617 11000 1000 28700 50 1 60095839 22386 53.14 1.17 12 0.14 701.00 31737.00 44950 20240925 -17.13 36050 20250311 3.33 43250 -13.87 20250121 36050 3.33 20250311 44950 -17.13 20240925 36050 3.33 20250311 0.12 N 081660 1000 616 억 25871085 N N 231 N 00 N
11 20250311 150641 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 37050 250 2 0.68 2622930350 71227 41.78 36250 37150 36050 47800 25800 36800 36824.94 43.05 0 38139 37766 37282 36966 36482 36166 37125 36325 617 11000 1000 28700 50 1 60095839 22266 52.85 1.17 12 0.12 701.00 31737.00 44950 20240925 -17.58 36050 20250311 2.77 43250 -14.34 20250121 36050 2.77 20250311 44950 -17.58 20240925 36050 2.77 20250311 0.12 N 081660 1000 616 억 25871085 N N 374 N 00 N
12 20250311 140641 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 37000 200 2 0.54 2041658900 55526 32.57 36250 37100 36050 47800 25800 36800 36769.42 43.05 0 31418 37766 37282 36966 36482 36166 37125 36325 617 11000 1000 28700 50 1 60095839 22235 52.78 1.17 12 0.09 701.00 31737.00 44950 20240925 -17.69 36050 20250311 2.64 43250 -14.45 20250121 36050 2.64 20250311 44950 -17.69 20240925 36050 2.64 20250311 0.12 N 081660 1000 616 억 25871085 N N 374 N 00 N