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
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
20250313,160646,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,34950,-1000,5,-2.78,6855221275,195554,133.24,35800,36250,34800,46700,25200,35950,35055.72,43.12,0,26532,38116,37032,36466,35382,34816,36750,35100,617,10750,1000,28040,50,1,60095839,21003,49.86,1.10,12,0.33,701.00,31737.00,44950,20240925,-22.25,34800,20250313,0.43,43250,-19.19,20250121,34800,0.43,20250313,44950,-22.25,20240925,34800,0.43,20250313,0.13,N,081660,1000,616 억,,25911032,N,N,3983,N,00,N
20250313,150648,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,34900,-1050,5,-2.92,5724340150,163184,111.18,35800,36250,34800,46700,25200,35950,35079.05,43.12,0,25728,38116,37032,36466,35382,34816,36750,35100,617,10750,1000,28040,50,1,60095839,20973,49.79,1.10,12,0.27,701.00,31737.00,44950,20240925,-22.36,34800,20250313,0.29,43250,-19.31,20250121,34800,0.29,20250313,44950,-22.36,20240925,34800,0.29,20250313,0.13,N,081660,1000,616 억,,25911032,N,N,654,N,00,N
20250313,140647,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,35050,-900,5,-2.50,4682319075,133331,90.84,35800,36250,34800,46700,25200,35950,35118.01,43.12,0,18541,38116,37032,36466,35382,34816,36750,35100,617,10750,1000,28040,50,1,60095839,21064,50.00,1.10,12,0.22,701.00,31737.00,44950,20240925,-22.02,34800,20250313,0.72,43250,-18.96,20250121,34800,0.72,20250313,44950,-22.02,20240925,34800,0.72,20250313,0.13,N,081660,1000,616 억,,25911032,N,N,654,N,00,N
20250313,130647,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,35000,-950,5,-2.64,3858701225,109811,74.82,35800,36250,34800,46700,25200,35950,35139.48,43.12,0,12724,38116,37032,36466,35382,34816,36750,35100,617,10750,1000,28040,50,1,60095839,21034,49.93,1.10,12,0.18,701.00,31737.00,44950,20240925,-22.14,34800,20250313,0.57,43250,-19.08,20250121,34800,0.57,20250313,44950,-22.14,20240925,34800,0.57,20250313,0.13,N,081660,1000,616 억,,25911032,N,N,654,N,00,N
20250313,120647,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,35100,-850,5,-2.36,2738195475,77925,53.09,35800,36250,34800,46700,25200,35950,35138.86,43.12,0,-4033,38116,37032,36466,35382,34816,36750,35100,617,10750,1000,28040,50,1,60095839,21094,50.07,1.11,12,0.13,701.00,31737.00,44950,20240925,-21.91,34800,20250313,0.86,43250,-18.84,20250121,34800,0.86,20250313,44950,-21.91,20240925,34800,0.86,20250313,0.13,N,081660,1000,616 억,,25911032,N,N,654,N,00,N
20250313,110646,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,34900,-1050,5,-2.92,1935813450,54960,37.45,35800,36250,34850,46700,25200,35950,35222.22,43.12,0,-12562,38116,37032,36466,35382,34816,36750,35100,617,10750,1000,28040,50,1,60095839,20973,49.79,1.10,12,0.09,701.00,31737.00,44950,20240925,-22.36,34850,20250313,0.14,43250,-19.31,20250121,34850,0.14,20250313,44950,-22.36,20240925,34850,0.14,20250313,0.13,N,081660,1000,616 억,,25911032,N,N,654,N,00,N
20250313,100646,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,35200,-750,5,-2.09,884610150,24917,16.98,35800,36250,35150,46700,25200,35950,35502.27,43.12,0,-7843,38116,37032,36466,35382,34816,36750,35100,617,10750,1000,28040,50,1,60095839,21154,50.21,1.11,12,0.04,701.00,31737.00,44950,20240925,-21.69,35150,20250313,0.14,43250,-18.61,20250121,35150,0.14,20250313,44950,-21.69,20240925,35150,0.14,20250313,0.13,N,081660,1000,616 억,,25911032,N,N,654,N,00,N
20250313,090648,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,36050,100,2,0.28,123890100,3440,2.34,35800,36250,35800,46700,25200,35950,36014.56,43.12,0,-2017,38116,37032,36466,35382,34816,36750,35100,617,10750,1000,28040,50,1,60095839,21665,51.43,1.14,12,0.01,701.00,31737.00,44950,20240925,-19.80,35800,20250313,0.70,43250,-16.65,20250121,35800,0.70,20250313,44950,-19.80,20240925,35800,0.70,20250313,0.13,N,081660,1000,616 억,,25911032,N,N,654,N,00,N
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
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 160646 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 34950 -1000 5 -2.78 6855221275 195554 133.24 35800 36250 34800 46700 25200 35950 35055.72 43.12 0 26532 38116 37032 36466 35382 34816 36750 35100 617 10750 1000 28040 50 1 60095839 21003 49.86 1.10 12 0.33 701.00 31737.00 44950 20240925 -22.25 34800 20250313 0.43 43250 -19.19 20250121 34800 0.43 20250313 44950 -22.25 20240925 34800 0.43 20250313 0.13 N 081660 1000 616 억 25911032 N N 3983 N 00 N
3 20250313 150648 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 34900 -1050 5 -2.92 5724340150 163184 111.18 35800 36250 34800 46700 25200 35950 35079.05 43.12 0 25728 38116 37032 36466 35382 34816 36750 35100 617 10750 1000 28040 50 1 60095839 20973 49.79 1.10 12 0.27 701.00 31737.00 44950 20240925 -22.36 34800 20250313 0.29 43250 -19.31 20250121 34800 0.29 20250313 44950 -22.36 20240925 34800 0.29 20250313 0.13 N 081660 1000 616 억 25911032 N N 654 N 00 N
4 20250313 140647 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 35050 -900 5 -2.50 4682319075 133331 90.84 35800 36250 34800 46700 25200 35950 35118.01 43.12 0 18541 38116 37032 36466 35382 34816 36750 35100 617 10750 1000 28040 50 1 60095839 21064 50.00 1.10 12 0.22 701.00 31737.00 44950 20240925 -22.02 34800 20250313 0.72 43250 -18.96 20250121 34800 0.72 20250313 44950 -22.02 20240925 34800 0.72 20250313 0.13 N 081660 1000 616 억 25911032 N N 654 N 00 N
5 20250313 130647 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 35000 -950 5 -2.64 3858701225 109811 74.82 35800 36250 34800 46700 25200 35950 35139.48 43.12 0 12724 38116 37032 36466 35382 34816 36750 35100 617 10750 1000 28040 50 1 60095839 21034 49.93 1.10 12 0.18 701.00 31737.00 44950 20240925 -22.14 34800 20250313 0.57 43250 -19.08 20250121 34800 0.57 20250313 44950 -22.14 20240925 34800 0.57 20250313 0.13 N 081660 1000 616 억 25911032 N N 654 N 00 N
6 20250313 120647 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 35100 -850 5 -2.36 2738195475 77925 53.09 35800 36250 34800 46700 25200 35950 35138.86 43.12 0 -4033 38116 37032 36466 35382 34816 36750 35100 617 10750 1000 28040 50 1 60095839 21094 50.07 1.11 12 0.13 701.00 31737.00 44950 20240925 -21.91 34800 20250313 0.86 43250 -18.84 20250121 34800 0.86 20250313 44950 -21.91 20240925 34800 0.86 20250313 0.13 N 081660 1000 616 억 25911032 N N 654 N 00 N
7 20250313 110646 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 34900 -1050 5 -2.92 1935813450 54960 37.45 35800 36250 34850 46700 25200 35950 35222.22 43.12 0 -12562 38116 37032 36466 35382 34816 36750 35100 617 10750 1000 28040 50 1 60095839 20973 49.79 1.10 12 0.09 701.00 31737.00 44950 20240925 -22.36 34850 20250313 0.14 43250 -19.31 20250121 34850 0.14 20250313 44950 -22.36 20240925 34850 0.14 20250313 0.13 N 081660 1000 616 억 25911032 N N 654 N 00 N
8 20250313 100646 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 35200 -750 5 -2.09 884610150 24917 16.98 35800 36250 35150 46700 25200 35950 35502.27 43.12 0 -7843 38116 37032 36466 35382 34816 36750 35100 617 10750 1000 28040 50 1 60095839 21154 50.21 1.11 12 0.04 701.00 31737.00 44950 20240925 -21.69 35150 20250313 0.14 43250 -18.61 20250121 35150 0.14 20250313 44950 -21.69 20240925 35150 0.14 20250313 0.13 N 081660 1000 616 억 25911032 N N 654 N 00 N
9 20250313 090648 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 36050 100 2 0.28 123890100 3440 2.34 35800 36250 35800 46700 25200 35950 36014.56 43.12 0 -2017 38116 37032 36466 35382 34816 36750 35100 617 10750 1000 28040 50 1 60095839 21665 51.43 1.14 12 0.01 701.00 31737.00 44950 20240925 -19.80 35800 20250313 0.70 43250 -16.65 20250121 35800 0.70 20250313 44950 -19.80 20240925 35800 0.70 20250313 0.13 N 081660 1000 616 억 25911032 N N 654 N 00 N
10 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
11 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
12 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