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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160632,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37850,400,2,1.07,2194033075,58241,88.65,37300,37850,37300,48650,26250,37450,37671.53,42.96,0,15996,37950,37700,37400,37150,36850,37825,37275,617,11200,1000,29210,50,1,60095839,22746,53.99,1.19,12,0.10,701.00,31737.00,44950,20240925,-15.80,36400,20241107,3.98,43250,-12.49,20250121,36600,3.42,20250304,44950,-15.80,20240925,36400,3.98,20241107,0.12,N,081660,1000,616 억,,25816044,N,N,210,N,00,N
20250306,150631,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37700,250,2,0.67,1806172075,47983,73.04,37300,37850,37300,48650,26250,37450,37641.92,42.96,0,15746,37950,37700,37400,37150,36850,37825,37275,617,11200,1000,29210,50,1,60095839,22656,53.78,1.19,12,0.08,701.00,31737.00,44950,20240925,-16.13,36400,20241107,3.57,43250,-12.83,20250121,36600,3.01,20250304,44950,-16.13,20240925,36400,3.57,20241107,0.12,N,081660,1000,616 억,,25816044,N,N,924,N,00,N
20250306,140630,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37675,225,2,0.60,1196092775,31790,48.39,37300,37850,37300,48650,26250,37450,37624.81,42.96,0,12322,37950,37700,37400,37150,36850,37825,37275,617,11200,1000,29210,50,1,60095839,22641,53.74,1.19,12,0.05,701.00,31737.00,44950,20240925,-16.18,36400,20241107,3.50,43250,-12.89,20250121,36600,2.94,20250304,44950,-16.18,20240925,36400,3.50,20241107,0.12,N,081660,1000,616 억,,25816044,N,N,924,N,00,N
20250306,130632,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37700,250,2,0.67,833872300,22174,33.75,37300,37850,37300,48650,26250,37450,37605.86,42.96,0,10187,37950,37700,37400,37150,36850,37825,37275,617,11200,1000,29210,50,1,60095839,22656,53.78,1.19,12,0.04,701.00,31737.00,44950,20240925,-16.13,36400,20241107,3.57,43250,-12.83,20250121,36600,3.01,20250304,44950,-16.13,20240925,36400,3.57,20241107,0.12,N,081660,1000,616 억,,25816044,N,N,924,N,00,N
20250306,120630,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37550,100,2,0.27,626560500,16657,25.35,37300,37850,37300,48650,26250,37450,37615.45,42.96,0,7694,37950,37700,37400,37150,36850,37825,37275,617,11200,1000,29210,50,1,60095839,22566,53.57,1.18,12,0.03,701.00,31737.00,44950,20240925,-16.46,36400,20241107,3.16,43250,-13.18,20250121,36600,2.60,20250304,44950,-16.46,20240925,36400,3.16,20241107,0.12,N,081660,1000,616 억,,25816044,N,N,924,N,00,N
20250306,110629,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37600,150,2,0.40,436176800,11588,17.64,37300,37850,37300,48650,26250,37450,37640.39,42.96,0,4946,37950,37700,37400,37150,36850,37825,37275,617,11200,1000,29210,50,1,60095839,22596,53.64,1.18,12,0.02,701.00,31737.00,44950,20240925,-16.35,36400,20241107,3.30,43250,-13.06,20250121,36600,2.73,20250304,44950,-16.35,20240925,36400,3.30,20241107,0.12,N,081660,1000,616 억,,25816044,N,N,924,N,00,N
20250306,100630,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37700,250,2,0.67,292153800,7758,11.81,37300,37850,37300,48650,26250,37450,37658.39,42.96,0,3107,37950,37700,37400,37150,36850,37825,37275,617,11200,1000,29210,50,1,60095839,22656,53.78,1.19,12,0.01,701.00,31737.00,44950,20240925,-16.13,36400,20241107,3.57,43250,-12.83,20250121,36600,3.01,20250304,44950,-16.13,20240925,36400,3.57,20241107,0.12,N,081660,1000,616 억,,25816044,N,N,924,N,00,N
20250306,090634,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37450,0,3,0.00,40049850,1071,1.63,37300,37700,37300,48650,26250,37450,37394.82,42.96,0,2,37950,37700,37400,37150,36850,37825,37275,617,11200,1000,29210,50,1,60095839,22506,53.42,1.18,12,0.00,701.00,31737.00,44950,20240925,-16.69,36400,20241107,2.88,43250,-13.41,20250121,36600,2.32,20250304,44950,-16.69,20240925,36400,2.88,20241107,0.12,N,081660,1000,616 억,,25816044,N,N,924,N,00,N
20250305,160624,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37450,50,2,0.13,2458544350,65669,85.07,37100,37650,37100,48600,26200,37400,37438.43,42.95,0,7604,37933,37666,37133,36866,36333,37800,37000,617,11200,1000,29170,50,1,60095839,22506,53.42,1.18,12,0.11,701.00,31737.00,44950,20240925,-16.69,36400,20241107,2.88,43250,-13.41,20250121,36600,2.32,20250304,44950,-16.69,20240925,36400,2.88,20241107,0.12,N,081660,1000,616 억,,25810359,N,N,924,N,00,N
20250305,150627,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37500,100,2,0.27,2165667500,57852,74.94,37100,37650,37100,48600,26200,37400,37434.62,42.95,0,8785,37933,37666,37133,36866,36333,37800,37000,617,11200,1000,29170,50,1,60095839,22536,53.50,1.18,12,0.10,701.00,31737.00,44950,20240925,-16.57,36400,20241107,3.02,43250,-13.29,20250121,36600,2.46,20250304,44950,-16.57,20240925,36400,3.02,20241107,0.12,N,081660,1000,616 억,,25810359,N,N,175,N,00,N
20250305,140625,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37400,0,3,0.00,1329336850,35544,46.04,37100,37650,37100,48600,26200,37400,37399.75,42.95,0,9213,37933,37666,37133,36866,36333,37800,37000,617,11200,1000,29170,50,1,60095839,22476,53.35,1.18,12,0.06,701.00,31737.00,44950,20240925,-16.80,36400,20241107,2.75,43250,-13.53,20250121,36600,2.19,20250304,44950,-16.80,20240925,36400,2.75,20241107,0.12,N,081660,1000,616 억,,25810359,N,N,175,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 20250306 160632 55 30.00 KOSPI200 유통 N N N Y 40 N 37850 400 2 1.07 2194033075 58241 88.65 37300 37850 37300 48650 26250 37450 37671.53 42.96 0 15996 37950 37700 37400 37150 36850 37825 37275 617 11200 1000 29210 50 1 60095839 22746 53.99 1.19 12 0.10 701.00 31737.00 44950 20240925 -15.80 36400 20241107 3.98 43250 -12.49 20250121 36600 3.42 20250304 44950 -15.80 20240925 36400 3.98 20241107 0.12 N 081660 1000 616 억 25816044 N N 210 N 00 N
3 20250306 150631 55 30.00 KOSPI200 유통 N N N Y 40 N 37700 250 2 0.67 1806172075 47983 73.04 37300 37850 37300 48650 26250 37450 37641.92 42.96 0 15746 37950 37700 37400 37150 36850 37825 37275 617 11200 1000 29210 50 1 60095839 22656 53.78 1.19 12 0.08 701.00 31737.00 44950 20240925 -16.13 36400 20241107 3.57 43250 -12.83 20250121 36600 3.01 20250304 44950 -16.13 20240925 36400 3.57 20241107 0.12 N 081660 1000 616 억 25816044 N N 924 N 00 N
4 20250306 140630 55 30.00 KOSPI200 유통 N N N Y 40 N 37675 225 2 0.60 1196092775 31790 48.39 37300 37850 37300 48650 26250 37450 37624.81 42.96 0 12322 37950 37700 37400 37150 36850 37825 37275 617 11200 1000 29210 50 1 60095839 22641 53.74 1.19 12 0.05 701.00 31737.00 44950 20240925 -16.18 36400 20241107 3.50 43250 -12.89 20250121 36600 2.94 20250304 44950 -16.18 20240925 36400 3.50 20241107 0.12 N 081660 1000 616 억 25816044 N N 924 N 00 N
5 20250306 130632 55 30.00 KOSPI200 유통 N N N Y 40 N 37700 250 2 0.67 833872300 22174 33.75 37300 37850 37300 48650 26250 37450 37605.86 42.96 0 10187 37950 37700 37400 37150 36850 37825 37275 617 11200 1000 29210 50 1 60095839 22656 53.78 1.19 12 0.04 701.00 31737.00 44950 20240925 -16.13 36400 20241107 3.57 43250 -12.83 20250121 36600 3.01 20250304 44950 -16.13 20240925 36400 3.57 20241107 0.12 N 081660 1000 616 억 25816044 N N 924 N 00 N
6 20250306 120630 55 30.00 KOSPI200 유통 N N N Y 40 N 37550 100 2 0.27 626560500 16657 25.35 37300 37850 37300 48650 26250 37450 37615.45 42.96 0 7694 37950 37700 37400 37150 36850 37825 37275 617 11200 1000 29210 50 1 60095839 22566 53.57 1.18 12 0.03 701.00 31737.00 44950 20240925 -16.46 36400 20241107 3.16 43250 -13.18 20250121 36600 2.60 20250304 44950 -16.46 20240925 36400 3.16 20241107 0.12 N 081660 1000 616 억 25816044 N N 924 N 00 N
7 20250306 110629 55 30.00 KOSPI200 유통 N N N Y 40 N 37600 150 2 0.40 436176800 11588 17.64 37300 37850 37300 48650 26250 37450 37640.39 42.96 0 4946 37950 37700 37400 37150 36850 37825 37275 617 11200 1000 29210 50 1 60095839 22596 53.64 1.18 12 0.02 701.00 31737.00 44950 20240925 -16.35 36400 20241107 3.30 43250 -13.06 20250121 36600 2.73 20250304 44950 -16.35 20240925 36400 3.30 20241107 0.12 N 081660 1000 616 억 25816044 N N 924 N 00 N
8 20250306 100630 55 30.00 KOSPI200 유통 N N N Y 40 N 37700 250 2 0.67 292153800 7758 11.81 37300 37850 37300 48650 26250 37450 37658.39 42.96 0 3107 37950 37700 37400 37150 36850 37825 37275 617 11200 1000 29210 50 1 60095839 22656 53.78 1.19 12 0.01 701.00 31737.00 44950 20240925 -16.13 36400 20241107 3.57 43250 -12.83 20250121 36600 3.01 20250304 44950 -16.13 20240925 36400 3.57 20241107 0.12 N 081660 1000 616 억 25816044 N N 924 N 00 N
9 20250306 090634 55 30.00 KOSPI200 유통 N N N Y 40 N 37450 0 3 0.00 40049850 1071 1.63 37300 37700 37300 48650 26250 37450 37394.82 42.96 0 2 37950 37700 37400 37150 36850 37825 37275 617 11200 1000 29210 50 1 60095839 22506 53.42 1.18 12 0.00 701.00 31737.00 44950 20240925 -16.69 36400 20241107 2.88 43250 -13.41 20250121 36600 2.32 20250304 44950 -16.69 20240925 36400 2.88 20241107 0.12 N 081660 1000 616 억 25816044 N N 924 N 00 N
10 20250305 160624 55 30.00 KOSPI200 유통 N N N Y 40 N 37450 50 2 0.13 2458544350 65669 85.07 37100 37650 37100 48600 26200 37400 37438.43 42.95 0 7604 37933 37666 37133 36866 36333 37800 37000 617 11200 1000 29170 50 1 60095839 22506 53.42 1.18 12 0.11 701.00 31737.00 44950 20240925 -16.69 36400 20241107 2.88 43250 -13.41 20250121 36600 2.32 20250304 44950 -16.69 20240925 36400 2.88 20241107 0.12 N 081660 1000 616 억 25810359 N N 924 N 00 N
11 20250305 150627 55 30.00 KOSPI200 유통 N N N Y 40 N 37500 100 2 0.27 2165667500 57852 74.94 37100 37650 37100 48600 26200 37400 37434.62 42.95 0 8785 37933 37666 37133 36866 36333 37800 37000 617 11200 1000 29170 50 1 60095839 22536 53.50 1.18 12 0.10 701.00 31737.00 44950 20240925 -16.57 36400 20241107 3.02 43250 -13.29 20250121 36600 2.46 20250304 44950 -16.57 20240925 36400 3.02 20241107 0.12 N 081660 1000 616 억 25810359 N N 175 N 00 N
12 20250305 140625 55 30.00 KOSPI200 유통 N N N Y 40 N 37400 0 3 0.00 1329336850 35544 46.04 37100 37650 37100 48600 26200 37400 37399.75 42.95 0 9213 37933 37666 37133 36866 36333 37800 37000 617 11200 1000 29170 50 1 60095839 22476 53.35 1.18 12 0.06 701.00 31737.00 44950 20240925 -16.80 36400 20241107 2.75 43250 -13.53 20250121 36600 2.19 20250304 44950 -16.80 20240925 36400 2.75 20241107 0.12 N 081660 1000 616 억 25810359 N N 175 N 00 N