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
006110/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
20250306,160211,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,27750,-350,5,-1.25,2452588275,88044,91.57,28100,28950,27250,36500,19700,28100,27856.53,38.41,0,2804,30933,29516,28283,26866,25633,30225,27575,74,8400,500,20230,50,1,14711916,4083,117.58,1.60,12,0.60,236.00,17332.00,115000,20240222,-75.87,27050,20250305,2.59,39500,-29.75,20250110,27050,2.59,20250305,98100,-71.71,20240308,27050,2.59,20250305,0.99,N,006110,500,73 억,,5650729,N,N,34,N,00,N
20250306,150211,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,27550,-550,5,-1.96,2271763825,81504,84.76,28100,28950,27250,36500,19700,28100,27873.03,38.41,0,4246,30933,29516,28283,26866,25633,30225,27575,74,8400,500,20230,50,1,14711916,4053,116.74,1.59,12,0.55,236.00,17332.00,115000,20240222,-76.04,27050,20250305,1.85,39500,-30.25,20250110,27050,1.85,20250305,98100,-71.92,20240308,27050,1.85,20250305,0.99,N,006110,500,73 억,,5650729,N,N,254,N,00,N
20250306,140212,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,27550,-550,5,-1.96,2064401075,73972,76.93,28100,28950,27250,36500,19700,28100,27907.87,38.41,0,4442,30933,29516,28283,26866,25633,30225,27575,74,8400,500,20230,50,1,14711916,4053,116.74,1.59,12,0.50,236.00,17332.00,115000,20240222,-76.04,27050,20250305,1.85,39500,-30.25,20250110,27050,1.85,20250305,98100,-71.92,20240308,27050,1.85,20250305,0.99,N,006110,500,73 억,,5650729,N,N,254,N,00,N
20250306,130211,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,27600,-500,5,-1.78,1921906025,68810,71.56,28100,28950,27250,36500,19700,28100,27930.62,38.41,0,3576,30933,29516,28283,26866,25633,30225,27575,74,8400,500,20230,50,1,14711916,4060,116.95,1.59,12,0.47,236.00,17332.00,115000,20240222,-76.00,27050,20250305,2.03,39500,-30.13,20250110,27050,2.03,20250305,98100,-71.87,20240308,27050,2.03,20250305,0.99,N,006110,500,73 억,,5650729,N,N,254,N,00,N
20250306,120212,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,27800,-300,5,-1.07,1739237850,62212,64.70,28100,28950,27250,36500,19700,28100,27956.63,38.41,0,6206,30933,29516,28283,26866,25633,30225,27575,74,8400,500,20230,50,1,14711916,4090,117.80,1.60,12,0.42,236.00,17332.00,115000,20240222,-75.83,27050,20250305,2.77,39500,-29.62,20250110,27050,2.77,20250305,98100,-71.66,20240308,27050,2.77,20250305,0.99,N,006110,500,73 억,,5650729,N,N,254,N,00,N
20250306,110211,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,27850,-250,5,-0.89,1627964900,58207,60.54,28100,28950,27250,36500,19700,28100,27968.54,38.41,0,6769,30933,29516,28283,26866,25633,30225,27575,74,8400,500,20230,50,1,14711916,4097,118.01,1.61,12,0.40,236.00,17332.00,115000,20240222,-75.78,27050,20250305,2.96,39500,-29.49,20250110,27050,2.96,20250305,98100,-71.61,20240308,27050,2.96,20250305,0.99,N,006110,500,73 억,,5650729,N,N,254,N,00,N
20250306,100211,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,27450,-650,5,-2.31,1410913475,50332,52.35,28100,28950,27250,36500,19700,28100,28032.14,38.41,0,6512,30933,29516,28283,26866,25633,30225,27575,74,8400,500,20230,50,1,14711916,4038,116.31,1.58,12,0.34,236.00,17332.00,115000,20240222,-76.13,27050,20250305,1.48,39500,-30.51,20250110,27050,1.48,20250305,98100,-72.02,20240308,27050,1.48,20250305,0.99,N,006110,500,73 억,,5650729,N,N,254,N,00,N
20250306,090212,57,100.00,KOSPI200,,금속,N,N,N,N, ,N,28450,350,2,1.25,55330100,1950,2.03,28100,28950,28100,36500,19700,28100,28374.41,38.41,0,-89,30933,29516,28283,26866,25633,30225,27575,74,8400,500,20230,50,1,14711916,4186,120.55,1.64,12,0.01,236.00,17332.00,115000,20240222,-75.26,27050,20250305,5.18,39500,-27.97,20250110,27050,5.18,20250305,98100,-71.00,20240308,27050,5.18,20250305,0.99,N,006110,500,73 억,,5650729,N,N,254,N,00,N
20250305,160210,54,100.00,KOSPI200,신저가,금속,N,N,N,N, ,N,28100,-150,5,-0.53,2687835675,95611,75.37,27900,29700,27050,36700,19800,28250,28112.20,38.48,0,-10952,30716,29482,28866,27632,27016,29175,27325,74,8450,500,20340,50,1,14711916,4134,119.07,1.62,12,0.65,236.00,17332.00,116400,20240221,-75.86,27050,20250305,3.88,39500,-28.86,20250110,27050,3.88,20250305,98100,-71.36,20240308,27050,3.88,20250305,0.95,N,006110,500,73 억,,5661159,N,N,254,N,01,N
20250305,150211,54,100.00,KOSPI200,신저가,금속,N,N,N,N, ,N,28000,-250,5,-0.88,2583979975,91911,72.46,27900,29700,27050,36700,19800,28250,28113.94,38.48,0,-10054,30716,29482,28866,27632,27016,29175,27325,74,8450,500,20340,50,1,14711916,4119,118.64,1.62,12,0.62,236.00,17332.00,116400,20240221,-75.95,27050,20250305,3.51,39500,-29.11,20250110,27050,3.51,20250305,98100,-71.46,20240308,27050,3.51,20250305,0.95,N,006110,500,73 억,,5661159,N,N,65,N,01,N
20250305,140210,54,100.00,KOSPI200,신저가,금속,N,N,N,N, ,N,28300,50,2,0.18,2336976525,83105,65.51,27900,29700,27050,36700,19800,28250,28120.77,38.48,0,-9823,30716,29482,28866,27632,27016,29175,27325,74,8450,500,20340,50,1,14711916,4163,119.92,1.63,12,0.56,236.00,17332.00,116400,20240221,-75.69,27050,20250305,4.62,39500,-28.35,20250110,27050,4.62,20250305,98100,-71.15,20240308,27050,4.62,20250305,0.95,N,006110,500,73 억,,5661159,N,N,65,N,01,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 160211 57 100.00 KOSPI200 금속 N N N N N 27750 -350 5 -1.25 2452588275 88044 91.57 28100 28950 27250 36500 19700 28100 27856.53 38.41 0 2804 30933 29516 28283 26866 25633 30225 27575 74 8400 500 20230 50 1 14711916 4083 117.58 1.60 12 0.60 236.00 17332.00 115000 20240222 -75.87 27050 20250305 2.59 39500 -29.75 20250110 27050 2.59 20250305 98100 -71.71 20240308 27050 2.59 20250305 0.99 N 006110 500 73 억 5650729 N N 34 N 00 N
3 20250306 150211 57 100.00 KOSPI200 금속 N N N N N 27550 -550 5 -1.96 2271763825 81504 84.76 28100 28950 27250 36500 19700 28100 27873.03 38.41 0 4246 30933 29516 28283 26866 25633 30225 27575 74 8400 500 20230 50 1 14711916 4053 116.74 1.59 12 0.55 236.00 17332.00 115000 20240222 -76.04 27050 20250305 1.85 39500 -30.25 20250110 27050 1.85 20250305 98100 -71.92 20240308 27050 1.85 20250305 0.99 N 006110 500 73 억 5650729 N N 254 N 00 N
4 20250306 140212 57 100.00 KOSPI200 금속 N N N N N 27550 -550 5 -1.96 2064401075 73972 76.93 28100 28950 27250 36500 19700 28100 27907.87 38.41 0 4442 30933 29516 28283 26866 25633 30225 27575 74 8400 500 20230 50 1 14711916 4053 116.74 1.59 12 0.50 236.00 17332.00 115000 20240222 -76.04 27050 20250305 1.85 39500 -30.25 20250110 27050 1.85 20250305 98100 -71.92 20240308 27050 1.85 20250305 0.99 N 006110 500 73 억 5650729 N N 254 N 00 N
5 20250306 130211 57 100.00 KOSPI200 금속 N N N N N 27600 -500 5 -1.78 1921906025 68810 71.56 28100 28950 27250 36500 19700 28100 27930.62 38.41 0 3576 30933 29516 28283 26866 25633 30225 27575 74 8400 500 20230 50 1 14711916 4060 116.95 1.59 12 0.47 236.00 17332.00 115000 20240222 -76.00 27050 20250305 2.03 39500 -30.13 20250110 27050 2.03 20250305 98100 -71.87 20240308 27050 2.03 20250305 0.99 N 006110 500 73 억 5650729 N N 254 N 00 N
6 20250306 120212 57 100.00 KOSPI200 금속 N N N N N 27800 -300 5 -1.07 1739237850 62212 64.70 28100 28950 27250 36500 19700 28100 27956.63 38.41 0 6206 30933 29516 28283 26866 25633 30225 27575 74 8400 500 20230 50 1 14711916 4090 117.80 1.60 12 0.42 236.00 17332.00 115000 20240222 -75.83 27050 20250305 2.77 39500 -29.62 20250110 27050 2.77 20250305 98100 -71.66 20240308 27050 2.77 20250305 0.99 N 006110 500 73 억 5650729 N N 254 N 00 N
7 20250306 110211 57 100.00 KOSPI200 금속 N N N N N 27850 -250 5 -0.89 1627964900 58207 60.54 28100 28950 27250 36500 19700 28100 27968.54 38.41 0 6769 30933 29516 28283 26866 25633 30225 27575 74 8400 500 20230 50 1 14711916 4097 118.01 1.61 12 0.40 236.00 17332.00 115000 20240222 -75.78 27050 20250305 2.96 39500 -29.49 20250110 27050 2.96 20250305 98100 -71.61 20240308 27050 2.96 20250305 0.99 N 006110 500 73 억 5650729 N N 254 N 00 N
8 20250306 100211 57 100.00 KOSPI200 금속 N N N N N 27450 -650 5 -2.31 1410913475 50332 52.35 28100 28950 27250 36500 19700 28100 28032.14 38.41 0 6512 30933 29516 28283 26866 25633 30225 27575 74 8400 500 20230 50 1 14711916 4038 116.31 1.58 12 0.34 236.00 17332.00 115000 20240222 -76.13 27050 20250305 1.48 39500 -30.51 20250110 27050 1.48 20250305 98100 -72.02 20240308 27050 1.48 20250305 0.99 N 006110 500 73 억 5650729 N N 254 N 00 N
9 20250306 090212 57 100.00 KOSPI200 금속 N N N N N 28450 350 2 1.25 55330100 1950 2.03 28100 28950 28100 36500 19700 28100 28374.41 38.41 0 -89 30933 29516 28283 26866 25633 30225 27575 74 8400 500 20230 50 1 14711916 4186 120.55 1.64 12 0.01 236.00 17332.00 115000 20240222 -75.26 27050 20250305 5.18 39500 -27.97 20250110 27050 5.18 20250305 98100 -71.00 20240308 27050 5.18 20250305 0.99 N 006110 500 73 억 5650729 N N 254 N 00 N
10 20250305 160210 54 100.00 KOSPI200 신저가 금속 N N N N N 28100 -150 5 -0.53 2687835675 95611 75.37 27900 29700 27050 36700 19800 28250 28112.20 38.48 0 -10952 30716 29482 28866 27632 27016 29175 27325 74 8450 500 20340 50 1 14711916 4134 119.07 1.62 12 0.65 236.00 17332.00 116400 20240221 -75.86 27050 20250305 3.88 39500 -28.86 20250110 27050 3.88 20250305 98100 -71.36 20240308 27050 3.88 20250305 0.95 N 006110 500 73 억 5661159 N N 254 N 01 N
11 20250305 150211 54 100.00 KOSPI200 신저가 금속 N N N N N 28000 -250 5 -0.88 2583979975 91911 72.46 27900 29700 27050 36700 19800 28250 28113.94 38.48 0 -10054 30716 29482 28866 27632 27016 29175 27325 74 8450 500 20340 50 1 14711916 4119 118.64 1.62 12 0.62 236.00 17332.00 116400 20240221 -75.95 27050 20250305 3.51 39500 -29.11 20250110 27050 3.51 20250305 98100 -71.46 20240308 27050 3.51 20250305 0.95 N 006110 500 73 억 5661159 N N 65 N 01 N
12 20250305 140210 54 100.00 KOSPI200 신저가 금속 N N N N N 28300 50 2 0.18 2336976525 83105 65.51 27900 29700 27050 36700 19800 28250 28120.77 38.48 0 -9823 30716 29482 28866 27632 27016 29175 27325 74 8450 500 20340 50 1 14711916 4163 119.92 1.63 12 0.56 236.00 17332.00 116400 20240221 -75.69 27050 20250305 4.62 39500 -28.35 20250110 27050 4.62 20250305 98100 -71.15 20240308 27050 4.62 20250305 0.95 N 006110 500 73 억 5661159 N N 65 N 01 N