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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160654,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38750,750,2,1.97,9099191250,233799,29.44,38550,39450,38200,49400,26600,38000,38918.89,43.03,0,-38900,40000,39000,37850,36850,35700,39500,37350,617,11400,1000,29640,50,1,60095839,23287,55.28,1.22,12,0.39,701.00,31737.00,44950,20240925,-13.79,34750,20250314,11.51,43250,-10.40,20250121,34750,11.51,20250314,44950,-13.79,20240925,34750,11.51,20250314,0.17,N,081660,1000,616 억,,25856495,N,N,332,N,00,N
20250318,150657,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38850,850,2,2.24,8595851325,220819,27.80,38550,39450,38200,49400,26600,38000,38927.14,43.03,0,-36979,40000,39000,37850,36850,35700,39500,37350,617,11400,1000,29640,50,1,60095839,23347,55.42,1.22,12,0.37,701.00,31737.00,44950,20240925,-13.57,34750,20250314,11.80,43250,-10.17,20250121,34750,11.80,20250314,44950,-13.57,20240925,34750,11.80,20250314,0.17,N,081660,1000,616 억,,25856495,N,N,265,N,00,N
20250318,140655,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38900,900,2,2.37,6561446250,168484,21.21,38550,39450,38200,49400,26600,38000,38944.03,43.03,0,-5573,40000,39000,37850,36850,35700,39500,37350,617,11400,1000,29640,50,1,60095839,23377,55.49,1.23,12,0.28,701.00,31737.00,44950,20240925,-13.46,34750,20250314,11.94,43250,-10.06,20250121,34750,11.94,20250314,44950,-13.46,20240925,34750,11.94,20250314,0.17,N,081660,1000,616 억,,25856495,N,N,265,N,00,N
20250318,130654,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38900,900,2,2.37,5480358650,140673,17.71,38550,39450,38200,49400,26600,38000,38958.14,43.03,0,4213,40000,39000,37850,36850,35700,39500,37350,617,11400,1000,29640,50,1,60095839,23377,55.49,1.23,12,0.23,701.00,31737.00,44950,20240925,-13.46,34750,20250314,11.94,43250,-10.06,20250121,34750,11.94,20250314,44950,-13.46,20240925,34750,11.94,20250314,0.17,N,081660,1000,616 억,,25856495,N,N,265,N,00,N
20250318,120655,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38900,900,2,2.37,4924894900,126417,15.92,38550,39450,38200,49400,26600,38000,38957.54,43.03,0,5199,40000,39000,37850,36850,35700,39500,37350,617,11400,1000,29640,50,1,60095839,23377,55.49,1.23,12,0.21,701.00,31737.00,44950,20240925,-13.46,34750,20250314,11.94,43250,-10.06,20250121,34750,11.94,20250314,44950,-13.46,20240925,34750,11.94,20250314,0.17,N,081660,1000,616 억,,25856495,N,N,265,N,00,N
20250318,110653,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,39250,1250,2,3.29,3444022725,88418,11.13,38550,39450,38200,49400,26600,38000,38951.60,43.03,0,22875,40000,39000,37850,36850,35700,39500,37350,617,11400,1000,29640,50,1,60095839,23588,55.99,1.24,12,0.15,701.00,31737.00,44950,20240925,-12.68,34750,20250314,12.95,43250,-9.25,20250121,34750,12.95,20250314,44950,-12.68,20240925,34750,12.95,20250314,0.17,N,081660,1000,616 억,,25856495,N,N,265,N,00,N
20250318,100656,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38825,825,2,2.17,1375187225,35596,4.48,38550,38850,38200,49400,26600,38000,38633.20,43.03,0,1513,40000,39000,37850,36850,35700,39500,37350,617,11400,1000,29640,50,1,60095839,23332,55.39,1.22,12,0.06,701.00,31737.00,44950,20240925,-13.63,34750,20250314,11.73,43250,-10.23,20250121,34750,11.73,20250314,44950,-13.63,20240925,34750,11.73,20250314,0.17,N,081660,1000,616 억,,25856495,N,N,265,N,00,N
20250318,090657,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38500,500,2,1.32,337702075,8766,1.10,38550,38750,38200,49400,26600,38000,38524.08,43.03,0,-4008,40000,39000,37850,36850,35700,39500,37350,617,11400,1000,29640,50,1,60095839,23137,54.92,1.21,12,0.01,701.00,31737.00,44950,20240925,-14.35,34750,20250314,10.79,43250,-10.98,20250121,34750,10.79,20250314,44950,-14.35,20240925,34750,10.79,20250314,0.17,N,081660,1000,616 억,,25856495,N,N,265,N,00,N
20250317,160653,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38000,2650,2,7.50,30347980000,793909,713.72,36750,38850,36700,45950,24750,35350,38226.05,43.22,0,-89094,35816,35582,35166,34932,34516,35700,35050,617,10600,1000,27570,50,1,60095839,22836,54.21,1.20,12,1.32,701.00,31737.00,44950,20240925,-15.46,34750,20250314,9.35,43250,-12.14,20250121,34750,9.35,20250314,44950,-15.46,20240925,34750,9.35,20250314,0.16,N,081660,1000,616 억,,25975428,N,N,265,N,00,N
20250317,150652,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38200,2850,2,8.06,28610318675,748191,672.62,36750,38850,36700,45950,24750,35350,38239.32,43.22,0,-76496,35816,35582,35166,34932,34516,35700,35050,617,10600,1000,27570,50,1,60095839,22957,54.49,1.20,12,1.24,701.00,31737.00,44950,20240925,-15.02,34750,20250314,9.93,43250,-11.68,20250121,34750,9.93,20250314,44950,-15.02,20240925,34750,9.93,20250314,0.16,N,081660,1000,616 억,,25975428,N,N,1306,N,00,N
20250317,140653,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38400,3050,2,8.63,20764090825,543730,488.81,36750,38850,36700,45950,24750,35350,38188.24,43.22,0,-30517,35816,35582,35166,34932,34516,35700,35050,617,10600,1000,27570,50,1,60095839,23077,54.78,1.21,12,0.90,701.00,31737.00,44950,20240925,-14.57,34750,20250314,10.50,43250,-11.21,20250121,34750,10.50,20250314,44950,-14.57,20240925,34750,10.50,20250314,0.16,N,081660,1000,616 억,,25975428,N,N,1306,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 20250318 160654 55 30.00 KOSPI200 유통 N N N Y 40 N 38750 750 2 1.97 9099191250 233799 29.44 38550 39450 38200 49400 26600 38000 38918.89 43.03 0 -38900 40000 39000 37850 36850 35700 39500 37350 617 11400 1000 29640 50 1 60095839 23287 55.28 1.22 12 0.39 701.00 31737.00 44950 20240925 -13.79 34750 20250314 11.51 43250 -10.40 20250121 34750 11.51 20250314 44950 -13.79 20240925 34750 11.51 20250314 0.17 N 081660 1000 616 억 25856495 N N 332 N 00 N
3 20250318 150657 55 30.00 KOSPI200 유통 N N N Y 40 N 38850 850 2 2.24 8595851325 220819 27.80 38550 39450 38200 49400 26600 38000 38927.14 43.03 0 -36979 40000 39000 37850 36850 35700 39500 37350 617 11400 1000 29640 50 1 60095839 23347 55.42 1.22 12 0.37 701.00 31737.00 44950 20240925 -13.57 34750 20250314 11.80 43250 -10.17 20250121 34750 11.80 20250314 44950 -13.57 20240925 34750 11.80 20250314 0.17 N 081660 1000 616 억 25856495 N N 265 N 00 N
4 20250318 140655 55 30.00 KOSPI200 유통 N N N Y 40 N 38900 900 2 2.37 6561446250 168484 21.21 38550 39450 38200 49400 26600 38000 38944.03 43.03 0 -5573 40000 39000 37850 36850 35700 39500 37350 617 11400 1000 29640 50 1 60095839 23377 55.49 1.23 12 0.28 701.00 31737.00 44950 20240925 -13.46 34750 20250314 11.94 43250 -10.06 20250121 34750 11.94 20250314 44950 -13.46 20240925 34750 11.94 20250314 0.17 N 081660 1000 616 억 25856495 N N 265 N 00 N
5 20250318 130654 55 30.00 KOSPI200 유통 N N N Y 40 N 38900 900 2 2.37 5480358650 140673 17.71 38550 39450 38200 49400 26600 38000 38958.14 43.03 0 4213 40000 39000 37850 36850 35700 39500 37350 617 11400 1000 29640 50 1 60095839 23377 55.49 1.23 12 0.23 701.00 31737.00 44950 20240925 -13.46 34750 20250314 11.94 43250 -10.06 20250121 34750 11.94 20250314 44950 -13.46 20240925 34750 11.94 20250314 0.17 N 081660 1000 616 억 25856495 N N 265 N 00 N
6 20250318 120655 55 30.00 KOSPI200 유통 N N N Y 40 N 38900 900 2 2.37 4924894900 126417 15.92 38550 39450 38200 49400 26600 38000 38957.54 43.03 0 5199 40000 39000 37850 36850 35700 39500 37350 617 11400 1000 29640 50 1 60095839 23377 55.49 1.23 12 0.21 701.00 31737.00 44950 20240925 -13.46 34750 20250314 11.94 43250 -10.06 20250121 34750 11.94 20250314 44950 -13.46 20240925 34750 11.94 20250314 0.17 N 081660 1000 616 억 25856495 N N 265 N 00 N
7 20250318 110653 55 30.00 KOSPI200 유통 N N N Y 40 N 39250 1250 2 3.29 3444022725 88418 11.13 38550 39450 38200 49400 26600 38000 38951.60 43.03 0 22875 40000 39000 37850 36850 35700 39500 37350 617 11400 1000 29640 50 1 60095839 23588 55.99 1.24 12 0.15 701.00 31737.00 44950 20240925 -12.68 34750 20250314 12.95 43250 -9.25 20250121 34750 12.95 20250314 44950 -12.68 20240925 34750 12.95 20250314 0.17 N 081660 1000 616 억 25856495 N N 265 N 00 N
8 20250318 100656 55 30.00 KOSPI200 유통 N N N Y 40 N 38825 825 2 2.17 1375187225 35596 4.48 38550 38850 38200 49400 26600 38000 38633.20 43.03 0 1513 40000 39000 37850 36850 35700 39500 37350 617 11400 1000 29640 50 1 60095839 23332 55.39 1.22 12 0.06 701.00 31737.00 44950 20240925 -13.63 34750 20250314 11.73 43250 -10.23 20250121 34750 11.73 20250314 44950 -13.63 20240925 34750 11.73 20250314 0.17 N 081660 1000 616 억 25856495 N N 265 N 00 N
9 20250318 090657 55 30.00 KOSPI200 유통 N N N Y 40 N 38500 500 2 1.32 337702075 8766 1.10 38550 38750 38200 49400 26600 38000 38524.08 43.03 0 -4008 40000 39000 37850 36850 35700 39500 37350 617 11400 1000 29640 50 1 60095839 23137 54.92 1.21 12 0.01 701.00 31737.00 44950 20240925 -14.35 34750 20250314 10.79 43250 -10.98 20250121 34750 10.79 20250314 44950 -14.35 20240925 34750 10.79 20250314 0.17 N 081660 1000 616 억 25856495 N N 265 N 00 N
10 20250317 160653 55 30.00 KOSPI200 유통 N N N Y 40 N 38000 2650 2 7.50 30347980000 793909 713.72 36750 38850 36700 45950 24750 35350 38226.05 43.22 0 -89094 35816 35582 35166 34932 34516 35700 35050 617 10600 1000 27570 50 1 60095839 22836 54.21 1.20 12 1.32 701.00 31737.00 44950 20240925 -15.46 34750 20250314 9.35 43250 -12.14 20250121 34750 9.35 20250314 44950 -15.46 20240925 34750 9.35 20250314 0.16 N 081660 1000 616 억 25975428 N N 265 N 00 N
11 20250317 150652 55 30.00 KOSPI200 유통 N N N Y 40 N 38200 2850 2 8.06 28610318675 748191 672.62 36750 38850 36700 45950 24750 35350 38239.32 43.22 0 -76496 35816 35582 35166 34932 34516 35700 35050 617 10600 1000 27570 50 1 60095839 22957 54.49 1.20 12 1.24 701.00 31737.00 44950 20240925 -15.02 34750 20250314 9.93 43250 -11.68 20250121 34750 9.93 20250314 44950 -15.02 20240925 34750 9.93 20250314 0.16 N 081660 1000 616 억 25975428 N N 1306 N 00 N
12 20250317 140653 55 30.00 KOSPI200 유통 N N N Y 40 N 38400 3050 2 8.63 20764090825 543730 488.81 36750 38850 36700 45950 24750 35350 38188.24 43.22 0 -30517 35816 35582 35166 34932 34516 35700 35050 617 10600 1000 27570 50 1 60095839 23077 54.78 1.21 12 0.90 701.00 31737.00 44950 20240925 -14.57 34750 20250314 10.50 43250 -11.21 20250121 34750 10.50 20250314 44950 -14.57 20240925 34750 10.50 20250314 0.16 N 081660 1000 616 억 25975428 N N 1306 N 00 N