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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160219,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9630,240,2,2.56,22573841560,2342227,208.47,9430,9750,9380,12200,6580,9390,9637.77,13.67,0,441212,9670,9530,9330,9190,8990,9600,9260,33316,2810,5000,7130,10,1,585316408,56366,22.40,0.64,12,0.40,430.00,15098.00,9750,20250313,-1.23,6600,20240805,45.91,9750,-1.23,20250313,7920,21.59,20250114,9750,-1.23,20250313,6600,45.91,20240805,0.12,N,006800,5000,33315 억,,80017237,N,N,20698,N,00,N
20250313,150220,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9630,240,2,2.56,17416677890,1805914,160.74,9430,9750,9380,12200,6580,9390,9644.25,13.67,0,321375,9670,9530,9330,9190,8990,9600,9260,33316,2810,5000,7130,10,1,585316408,56366,22.40,0.64,12,0.31,430.00,15098.00,9750,20250313,-1.23,6600,20240805,45.91,9750,-1.23,20250313,7920,21.59,20250114,9750,-1.23,20250313,6600,45.91,20240805,0.12,N,006800,5000,33315 억,,80017237,N,N,2663,N,00,N
20250313,140220,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9660,270,2,2.88,15301015240,1586330,141.19,9430,9750,9380,12200,6580,9390,9645.54,13.67,0,338247,9670,9530,9330,9190,8990,9600,9260,33316,2810,5000,7130,10,1,585316408,56542,22.47,0.64,12,0.27,430.00,15098.00,9750,20250313,-0.92,6600,20240805,46.36,9750,-0.92,20250313,7920,21.97,20250114,9750,-0.92,20250313,6600,46.36,20240805,0.12,N,006800,5000,33315 억,,80017237,N,N,2663,N,00,N
20250313,130220,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9640,250,2,2.66,13236058765,1371948,122.11,9430,9750,9380,12200,6580,9390,9647.64,13.67,0,343212,9670,9530,9330,9190,8990,9600,9260,33316,2810,5000,7130,10,1,585316408,56425,22.42,0.64,12,0.23,430.00,15098.00,9750,20250313,-1.13,6600,20240805,46.06,9750,-1.13,20250313,7920,21.72,20250114,9750,-1.13,20250313,6600,46.06,20240805,0.12,N,006800,5000,33315 억,,80017237,N,N,2663,N,00,N
20250313,120220,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9700,310,2,3.30,11188499015,1160360,103.28,9430,9750,9380,12200,6580,9390,9642.27,13.67,0,336952,9670,9530,9330,9190,8990,9600,9260,33316,2810,5000,7130,10,1,585316408,56776,22.56,0.64,12,0.20,430.00,15098.00,9750,20250313,-0.51,6600,20240805,46.97,9750,-0.51,20250313,7920,22.47,20250114,9750,-0.51,20250313,6600,46.97,20240805,0.12,N,006800,5000,33315 억,,80017237,N,N,2663,N,00,N
20250313,110220,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9720,330,2,3.51,9167164735,952417,84.77,9430,9750,9380,12200,6580,9390,9625.16,13.67,0,326158,9670,9530,9330,9190,8990,9600,9260,33316,2810,5000,7130,10,1,585316408,56893,22.60,0.64,12,0.16,430.00,15098.00,9750,20250313,-0.31,6600,20240805,47.27,9750,-0.31,20250313,7920,22.73,20250114,9750,-0.31,20250313,6600,47.27,20240805,0.12,N,006800,5000,33315 억,,80017237,N,N,2663,N,00,N
20250313,100220,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,9670,280,2,2.98,4770967685,499528,44.46,9430,9690,9380,12200,6580,9390,9550.95,13.67,0,192641,9670,9530,9330,9190,8990,9600,9260,33316,2810,5000,7130,10,1,585316408,56600,22.49,0.64,12,0.09,430.00,15098.00,9690,20250313,-0.21,6600,20240805,46.52,9690,-0.21,20250313,7920,22.10,20250114,9690,-0.21,20250313,6600,46.52,20240805,0.12,N,006800,5000,33315 억,,80017237,N,N,2663,N,00,N
20250313,090220,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9390,0,3,0.00,135308850,14365,1.28,9430,9450,9380,12200,6580,9390,9419.34,13.67,0,-4322,9670,9530,9330,9190,8990,9600,9260,33316,2810,5000,7130,10,1,585316408,54961,21.84,0.62,12,0.00,430.00,15098.00,9470,20250312,-0.84,6600,20240805,42.27,9470,-0.84,20250312,7920,18.56,20250114,9470,-0.84,20250312,6600,42.27,20240805,0.12,N,006800,5000,33315 억,,80017237,N,N,2663,N,00,N
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
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 20250313 160219 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 9630 240 2 2.56 22573841560 2342227 208.47 9430 9750 9380 12200 6580 9390 9637.77 13.67 0 441212 9670 9530 9330 9190 8990 9600 9260 33316 2810 5000 7130 10 1 585316408 56366 22.40 0.64 12 0.40 430.00 15098.00 9750 20250313 -1.23 6600 20240805 45.91 9750 -1.23 20250313 7920 21.59 20250114 9750 -1.23 20250313 6600 45.91 20240805 0.12 N 006800 5000 33315 억 80017237 N N 20698 N 00 N
3 20250313 150220 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 9630 240 2 2.56 17416677890 1805914 160.74 9430 9750 9380 12200 6580 9390 9644.25 13.67 0 321375 9670 9530 9330 9190 8990 9600 9260 33316 2810 5000 7130 10 1 585316408 56366 22.40 0.64 12 0.31 430.00 15098.00 9750 20250313 -1.23 6600 20240805 45.91 9750 -1.23 20250313 7920 21.59 20250114 9750 -1.23 20250313 6600 45.91 20240805 0.12 N 006800 5000 33315 억 80017237 N N 2663 N 00 N
4 20250313 140220 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 9660 270 2 2.88 15301015240 1586330 141.19 9430 9750 9380 12200 6580 9390 9645.54 13.67 0 338247 9670 9530 9330 9190 8990 9600 9260 33316 2810 5000 7130 10 1 585316408 56542 22.47 0.64 12 0.27 430.00 15098.00 9750 20250313 -0.92 6600 20240805 46.36 9750 -0.92 20250313 7920 21.97 20250114 9750 -0.92 20250313 6600 46.36 20240805 0.12 N 006800 5000 33315 억 80017237 N N 2663 N 00 N
5 20250313 130220 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 9640 250 2 2.66 13236058765 1371948 122.11 9430 9750 9380 12200 6580 9390 9647.64 13.67 0 343212 9670 9530 9330 9190 8990 9600 9260 33316 2810 5000 7130 10 1 585316408 56425 22.42 0.64 12 0.23 430.00 15098.00 9750 20250313 -1.13 6600 20240805 46.06 9750 -1.13 20250313 7920 21.72 20250114 9750 -1.13 20250313 6600 46.06 20240805 0.12 N 006800 5000 33315 억 80017237 N N 2663 N 00 N
6 20250313 120220 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 9700 310 2 3.30 11188499015 1160360 103.28 9430 9750 9380 12200 6580 9390 9642.27 13.67 0 336952 9670 9530 9330 9190 8990 9600 9260 33316 2810 5000 7130 10 1 585316408 56776 22.56 0.64 12 0.20 430.00 15098.00 9750 20250313 -0.51 6600 20240805 46.97 9750 -0.51 20250313 7920 22.47 20250114 9750 -0.51 20250313 6600 46.97 20240805 0.12 N 006800 5000 33315 억 80017237 N N 2663 N 00 N
7 20250313 110220 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 9720 330 2 3.51 9167164735 952417 84.77 9430 9750 9380 12200 6580 9390 9625.16 13.67 0 326158 9670 9530 9330 9190 8990 9600 9260 33316 2810 5000 7130 10 1 585316408 56893 22.60 0.64 12 0.16 430.00 15098.00 9750 20250313 -0.31 6600 20240805 47.27 9750 -0.31 20250313 7920 22.73 20250114 9750 -0.31 20250313 6600 47.27 20240805 0.12 N 006800 5000 33315 억 80017237 N N 2663 N 00 N
8 20250313 100220 55 20.00 KOSPI200 신고가 증권 N N N Y 40 N 9670 280 2 2.98 4770967685 499528 44.46 9430 9690 9380 12200 6580 9390 9550.95 13.67 0 192641 9670 9530 9330 9190 8990 9600 9260 33316 2810 5000 7130 10 1 585316408 56600 22.49 0.64 12 0.09 430.00 15098.00 9690 20250313 -0.21 6600 20240805 46.52 9690 -0.21 20250313 7920 22.10 20250114 9690 -0.21 20250313 6600 46.52 20240805 0.12 N 006800 5000 33315 억 80017237 N N 2663 N 00 N
9 20250313 090220 55 20.00 KOSPI200 증권 N N N Y 40 N 9390 0 3 0.00 135308850 14365 1.28 9430 9450 9380 12200 6580 9390 9419.34 13.67 0 -4322 9670 9530 9330 9190 8990 9600 9260 33316 2810 5000 7130 10 1 585316408 54961 21.84 0.62 12 0.00 430.00 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 0.12 N 006800 5000 33315 억 80017237 N N 2663 N 00 N
10 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
11 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
12 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