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
001430/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
20250306,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21000,300,2,1.45,3004741825,143094,51.61,20700,21450,20600,26900,14500,20700,20998.38,8.04,0,20909,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7531,5.87,0.39,12,0.40,3576.00,54525.00,27350,20240226,-23.22,16640,20240805,26.20,21450,-2.10,20250306,17650,18.98,20250211,25700,-18.29,20240516,16640,26.20,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,55,N,00,N
20250306,150118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20850,150,2,0.72,2704902975,128773,46.45,20700,21450,20600,26900,14500,20700,21005.21,8.04,0,21309,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7477,5.83,0.38,12,0.36,3576.00,54525.00,27350,20240226,-23.77,16640,20240805,25.30,21450,-2.80,20250306,17650,18.13,20250211,25700,-18.87,20240516,16640,25.30,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N
20250306,140119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20950,250,2,1.21,2283565300,108490,39.13,20700,21450,20700,26900,14500,20700,21048.63,8.04,0,15123,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7513,5.86,0.38,12,0.30,3576.00,54525.00,27350,20240226,-23.40,16640,20240805,25.90,21450,-2.33,20250306,17650,18.70,20250211,25700,-18.48,20240516,16640,25.90,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N
20250306,130118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21050,350,2,1.69,2104903225,99975,36.06,20700,21450,20700,26900,14500,20700,21054.30,8.04,0,14111,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7549,5.89,0.39,12,0.28,3576.00,54525.00,27350,20240226,-23.03,16640,20240805,26.50,21450,-1.86,20250306,17650,19.26,20250211,25700,-18.09,20240516,16640,26.50,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N
20250306,120119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21200,500,2,2.42,1799322100,85488,30.83,20700,21450,20700,26900,14500,20700,21047.66,8.04,0,11051,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7603,5.93,0.39,12,0.24,3576.00,54525.00,27350,20240226,-22.49,16640,20240805,27.40,21450,-1.17,20250306,17650,20.11,20250211,25700,-17.51,20240516,16640,27.40,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N
20250306,110119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21150,450,2,2.17,1596257500,75898,27.37,20700,21450,20700,26900,14500,20700,21031.62,8.04,0,10104,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7585,5.91,0.39,12,0.21,3576.00,54525.00,27350,20240226,-22.67,16640,20240805,27.10,21450,-1.40,20250306,17650,19.83,20250211,25700,-17.70,20240516,16640,27.10,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N
20250306,100119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,21000,300,2,1.45,1279110125,60800,21.93,20700,21450,20700,26900,14500,20700,21038.00,8.04,0,4086,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7531,5.87,0.39,12,0.17,3576.00,54525.00,27350,20240226,-23.22,16640,20240805,26.20,21450,-2.10,20250306,17650,18.98,20250211,25700,-18.29,20240516,16640,26.20,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N
20250306,090119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20700,0,3,0.00,60578250,2919,1.05,20700,20950,20700,26900,14500,20700,20753.10,8.04,0,860,21920,21310,20290,19680,18660,21615,19985,2193,6200,5000,14900,50,1,35862119,7423,5.79,0.38,12,0.01,3576.00,54525.00,27350,20240226,-24.31,16640,20240805,24.40,20950,-1.19,20250306,17650,17.28,20250211,25700,-19.46,20240516,16640,24.40,20240805,0.76,N,001430,5000,2193 억,,2884046,N,N,221,N,00,N
20250305,160118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20700,1300,2,6.70,5650762125,276050,479.30,19270,20900,19270,25200,13580,19400,20469.89,7.86,0,56938,19973,19686,19403,19116,18833,19545,18975,2193,5800,5000,13960,50,1,35862119,7423,5.79,0.38,12,0.77,3576.00,54525.00,27350,20240226,-24.31,16640,20240805,24.40,20900,-0.96,20250305,17650,17.28,20250211,25700,-19.46,20240516,16640,24.40,20240805,0.76,N,001430,5000,2193 억,,2818864,N,N,221,N,00,N
20250305,150119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20750,1350,2,6.96,5098470875,249430,433.08,19270,20900,19270,25200,13580,19400,20440.49,7.86,0,59598,19973,19686,19403,19116,18833,19545,18975,2193,5800,5000,13960,50,1,35862119,7441,5.80,0.38,12,0.70,3576.00,54525.00,27350,20240226,-24.13,16640,20240805,24.70,20900,-0.72,20250305,17650,17.56,20250211,25700,-19.26,20240516,16640,24.70,20240805,0.76,N,001430,5000,2193 억,,2818864,N,N,2090,N,00,N
20250305,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,20575,1175,2,6.06,3608834725,177528,308.24,19270,20700,19270,25200,13580,19400,20328.26,7.86,0,48982,19973,19686,19403,19116,18833,19545,18975,2193,5800,5000,13960,50,1,35862119,7379,5.75,0.38,12,0.50,3576.00,54525.00,27350,20240226,-24.77,16640,20240805,23.65,20700,-0.60,20250305,17650,16.57,20250211,25700,-19.94,20240516,16640,23.65,20240805,0.76,N,001430,5000,2193 억,,2818864,N,N,2090,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 160119 55 60.00 KOSPI200 금속 N N N Y 60 N 21000 300 2 1.45 3004741825 143094 51.61 20700 21450 20600 26900 14500 20700 20998.38 8.04 0 20909 21920 21310 20290 19680 18660 21615 19985 2193 6200 5000 14900 50 1 35862119 7531 5.87 0.39 12 0.40 3576.00 54525.00 27350 20240226 -23.22 16640 20240805 26.20 21450 -2.10 20250306 17650 18.98 20250211 25700 -18.29 20240516 16640 26.20 20240805 0.76 N 001430 5000 2193 억 2884046 N N 55 N 00 N
3 20250306 150118 55 60.00 KOSPI200 금속 N N N Y 60 N 20850 150 2 0.72 2704902975 128773 46.45 20700 21450 20600 26900 14500 20700 21005.21 8.04 0 21309 21920 21310 20290 19680 18660 21615 19985 2193 6200 5000 14900 50 1 35862119 7477 5.83 0.38 12 0.36 3576.00 54525.00 27350 20240226 -23.77 16640 20240805 25.30 21450 -2.80 20250306 17650 18.13 20250211 25700 -18.87 20240516 16640 25.30 20240805 0.76 N 001430 5000 2193 억 2884046 N N 221 N 00 N
4 20250306 140119 55 60.00 KOSPI200 금속 N N N Y 60 N 20950 250 2 1.21 2283565300 108490 39.13 20700 21450 20700 26900 14500 20700 21048.63 8.04 0 15123 21920 21310 20290 19680 18660 21615 19985 2193 6200 5000 14900 50 1 35862119 7513 5.86 0.38 12 0.30 3576.00 54525.00 27350 20240226 -23.40 16640 20240805 25.90 21450 -2.33 20250306 17650 18.70 20250211 25700 -18.48 20240516 16640 25.90 20240805 0.76 N 001430 5000 2193 억 2884046 N N 221 N 00 N
5 20250306 130118 55 60.00 KOSPI200 금속 N N N Y 60 N 21050 350 2 1.69 2104903225 99975 36.06 20700 21450 20700 26900 14500 20700 21054.30 8.04 0 14111 21920 21310 20290 19680 18660 21615 19985 2193 6200 5000 14900 50 1 35862119 7549 5.89 0.39 12 0.28 3576.00 54525.00 27350 20240226 -23.03 16640 20240805 26.50 21450 -1.86 20250306 17650 19.26 20250211 25700 -18.09 20240516 16640 26.50 20240805 0.76 N 001430 5000 2193 억 2884046 N N 221 N 00 N
6 20250306 120119 55 60.00 KOSPI200 금속 N N N Y 60 N 21200 500 2 2.42 1799322100 85488 30.83 20700 21450 20700 26900 14500 20700 21047.66 8.04 0 11051 21920 21310 20290 19680 18660 21615 19985 2193 6200 5000 14900 50 1 35862119 7603 5.93 0.39 12 0.24 3576.00 54525.00 27350 20240226 -22.49 16640 20240805 27.40 21450 -1.17 20250306 17650 20.11 20250211 25700 -17.51 20240516 16640 27.40 20240805 0.76 N 001430 5000 2193 억 2884046 N N 221 N 00 N
7 20250306 110119 55 60.00 KOSPI200 금속 N N N Y 60 N 21150 450 2 2.17 1596257500 75898 27.37 20700 21450 20700 26900 14500 20700 21031.62 8.04 0 10104 21920 21310 20290 19680 18660 21615 19985 2193 6200 5000 14900 50 1 35862119 7585 5.91 0.39 12 0.21 3576.00 54525.00 27350 20240226 -22.67 16640 20240805 27.10 21450 -1.40 20250306 17650 19.83 20250211 25700 -17.70 20240516 16640 27.10 20240805 0.76 N 001430 5000 2193 억 2884046 N N 221 N 00 N
8 20250306 100119 55 60.00 KOSPI200 금속 N N N Y 60 N 21000 300 2 1.45 1279110125 60800 21.93 20700 21450 20700 26900 14500 20700 21038.00 8.04 0 4086 21920 21310 20290 19680 18660 21615 19985 2193 6200 5000 14900 50 1 35862119 7531 5.87 0.39 12 0.17 3576.00 54525.00 27350 20240226 -23.22 16640 20240805 26.20 21450 -2.10 20250306 17650 18.98 20250211 25700 -18.29 20240516 16640 26.20 20240805 0.76 N 001430 5000 2193 억 2884046 N N 221 N 00 N
9 20250306 090119 55 60.00 KOSPI200 금속 N N N Y 60 N 20700 0 3 0.00 60578250 2919 1.05 20700 20950 20700 26900 14500 20700 20753.10 8.04 0 860 21920 21310 20290 19680 18660 21615 19985 2193 6200 5000 14900 50 1 35862119 7423 5.79 0.38 12 0.01 3576.00 54525.00 27350 20240226 -24.31 16640 20240805 24.40 20950 -1.19 20250306 17650 17.28 20250211 25700 -19.46 20240516 16640 24.40 20240805 0.76 N 001430 5000 2193 억 2884046 N N 221 N 00 N
10 20250305 160118 55 60.00 KOSPI200 금속 N N N Y 60 N 20700 1300 2 6.70 5650762125 276050 479.30 19270 20900 19270 25200 13580 19400 20469.89 7.86 0 56938 19973 19686 19403 19116 18833 19545 18975 2193 5800 5000 13960 50 1 35862119 7423 5.79 0.38 12 0.77 3576.00 54525.00 27350 20240226 -24.31 16640 20240805 24.40 20900 -0.96 20250305 17650 17.28 20250211 25700 -19.46 20240516 16640 24.40 20240805 0.76 N 001430 5000 2193 억 2818864 N N 221 N 00 N
11 20250305 150119 55 60.00 KOSPI200 금속 N N N Y 60 N 20750 1350 2 6.96 5098470875 249430 433.08 19270 20900 19270 25200 13580 19400 20440.49 7.86 0 59598 19973 19686 19403 19116 18833 19545 18975 2193 5800 5000 13960 50 1 35862119 7441 5.80 0.38 12 0.70 3576.00 54525.00 27350 20240226 -24.13 16640 20240805 24.70 20900 -0.72 20250305 17650 17.56 20250211 25700 -19.26 20240516 16640 24.70 20240805 0.76 N 001430 5000 2193 억 2818864 N N 2090 N 00 N
12 20250305 140118 55 60.00 KOSPI200 금속 N N N Y 60 N 20575 1175 2 6.06 3608834725 177528 308.24 19270 20700 19270 25200 13580 19400 20328.26 7.86 0 48982 19973 19686 19403 19116 18833 19545 18975 2193 5800 5000 13960 50 1 35862119 7379 5.75 0.38 12 0.50 3576.00 54525.00 27350 20240226 -24.77 16640 20240805 23.65 20700 -0.60 20250305 17650 16.57 20250211 25700 -19.94 20240516 16640 23.65 20240805 0.76 N 001430 5000 2193 억 2818864 N N 2090 N 00 N