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
112610/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
20250306,160743,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,35400,-1850,5,-4.97,23832909775,663441,53.43,37550,37700,35300,48400,26100,37250,35920.99,13.27,0,-10317,42883,40066,38083,35266,33283,39075,34275,211,11150,500,26820,50,1,42171403,14929,75.16,1.59,12,1.57,471.00,22277.00,73500,20240924,-51.84,35300,20250306,0.28,45750,-22.62,20250106,35300,0.28,20250306,73500,-51.84,20240924,35300,0.28,20250306,1.90,N,112610,500,210 억,,5594548,N,N,37427,N,00,N
20250306,150742,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,35350,-1900,5,-5.10,21962817225,610555,49.17,37550,37700,35350,48400,26100,37250,35969.45,13.27,0,-12963,42883,40066,38083,35266,33283,39075,34275,211,11150,500,26820,50,1,42171403,14908,75.05,1.59,12,1.45,471.00,22277.00,73500,20240924,-51.90,35350,20250306,0.00,45750,-22.73,20250106,35350,0.00,20250306,73500,-51.90,20240924,35350,0.00,20250306,1.90,N,112610,500,210 억,,5594548,N,N,5471,N,00,N
20250306,140741,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,35450,-1800,5,-4.83,18758323300,520017,41.88,37550,37700,35350,48400,26100,37250,36069.88,13.27,0,-6511,42883,40066,38083,35266,33283,39075,34275,211,11150,500,26820,50,1,42171403,14950,75.27,1.59,12,1.23,471.00,22277.00,73500,20240924,-51.77,35350,20250306,0.28,45750,-22.51,20250106,35350,0.28,20250306,73500,-51.77,20240924,35350,0.28,20250306,1.90,N,112610,500,210 억,,5594548,N,N,5471,N,00,N
20250306,130743,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,35450,-1800,5,-4.83,16644238200,460502,37.09,37550,37700,35350,48400,26100,37250,36140.88,13.27,0,-7840,42883,40066,38083,35266,33283,39075,34275,211,11150,500,26820,50,1,42171403,14950,75.27,1.59,12,1.09,471.00,22277.00,73500,20240924,-51.77,35350,20250306,0.28,45750,-22.51,20250106,35350,0.28,20250306,73500,-51.77,20240924,35350,0.28,20250306,1.90,N,112610,500,210 억,,5594548,N,N,5471,N,00,N
20250306,120741,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,35500,-1750,5,-4.70,14204768125,391713,31.55,37550,37700,35350,48400,26100,37250,36260.26,13.27,0,-8606,42883,40066,38083,35266,33283,39075,34275,211,11150,500,26820,50,1,42171403,14971,75.37,1.59,12,0.93,471.00,22277.00,73500,20240924,-51.70,35350,20250306,0.42,45750,-22.40,20250106,35350,0.42,20250306,73500,-51.70,20240924,35350,0.42,20250306,1.90,N,112610,500,210 억,,5594548,N,N,5471,N,00,N
20250306,110738,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,35750,-1500,5,-4.03,10264429975,280794,22.61,37550,37700,35450,48400,26100,37250,36552.12,13.27,0,-3475,42883,40066,38083,35266,33283,39075,34275,211,11150,500,26820,50,1,42171403,15076,75.90,1.60,12,0.67,471.00,22277.00,73500,20240924,-51.36,35450,20250306,0.85,45750,-21.86,20250106,35450,0.85,20250306,73500,-51.36,20240924,35450,0.85,20250306,1.90,N,112610,500,210 억,,5594548,N,N,5471,N,00,N
20250306,100741,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37200,-50,5,-0.13,3872186100,103726,8.35,37550,37700,37050,48400,26100,37250,37331.83,13.27,0,-11564,42883,40066,38083,35266,33283,39075,34275,211,11150,500,26820,50,1,42171403,15688,78.98,1.67,12,0.25,471.00,22277.00,73500,20240924,-49.39,36100,20250305,3.05,45750,-18.69,20250106,36100,3.05,20250305,73500,-49.39,20240924,36100,3.05,20250305,1.90,N,112610,500,210 억,,5594548,N,N,5471,N,00,N
20250306,090744,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37450,200,2,0.54,999651575,26676,2.15,37550,37700,37300,48400,26100,37250,37484.04,13.27,0,1747,42883,40066,38083,35266,33283,39075,34275,211,11150,500,26820,50,1,42171403,15793,79.51,1.68,12,0.06,471.00,22277.00,73500,20240924,-49.05,36100,20250305,3.74,45750,-18.14,20250106,36100,3.74,20250305,73500,-49.05,20240924,36100,3.74,20250305,1.90,N,112610,500,210 억,,5594548,N,N,5471,N,00,N
20250305,160733,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,37250,-3550,5,-8.70,46878566900,1232619,820.75,40000,40900,36100,53000,28600,40800,38032.76,13.74,0,-200457,41733,41266,40533,40066,39333,41500,40300,211,12200,500,29370,50,1,42171403,15709,79.09,1.67,12,2.92,471.00,22277.00,73500,20240924,-49.32,36100,20250305,3.19,45750,-18.58,20250106,36100,3.19,20250305,73500,-49.32,20240924,36100,3.19,20250305,1.86,N,112610,500,210 억,,5792829,N,N,5471,N,00,N
20250305,150736,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,37350,-3450,5,-8.46,44748600800,1175519,782.73,40000,40900,36100,53000,28600,40800,38067.10,13.74,0,-190729,41733,41266,40533,40066,39333,41500,40300,211,12200,500,29370,50,1,42171403,15751,79.30,1.68,12,2.79,471.00,22277.00,73500,20240924,-49.18,36100,20250305,3.46,45750,-18.36,20250106,36100,3.46,20250305,73500,-49.18,20240924,36100,3.46,20250305,1.86,N,112610,500,210 억,,5792829,N,N,1031,N,00,N
20250305,140735,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,36700,-4100,5,-10.05,38217358650,998824,665.08,40000,40900,36100,53000,28600,40800,38262.35,13.74,0,-163367,41733,41266,40533,40066,39333,41500,40300,211,12200,500,29370,50,1,42171403,15477,77.92,1.65,12,2.37,471.00,22277.00,73500,20240924,-50.07,36100,20250305,1.66,45750,-19.78,20250106,36100,1.66,20250305,73500,-50.07,20240924,36100,1.66,20250305,1.86,N,112610,500,210 억,,5792829,N,N,1031,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 160743 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 35400 -1850 5 -4.97 23832909775 663441 53.43 37550 37700 35300 48400 26100 37250 35920.99 13.27 0 -10317 42883 40066 38083 35266 33283 39075 34275 211 11150 500 26820 50 1 42171403 14929 75.16 1.59 12 1.57 471.00 22277.00 73500 20240924 -51.84 35300 20250306 0.28 45750 -22.62 20250106 35300 0.28 20250306 73500 -51.84 20240924 35300 0.28 20250306 1.90 N 112610 500 210 억 5594548 N N 37427 N 00 N
3 20250306 150742 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 35350 -1900 5 -5.10 21962817225 610555 49.17 37550 37700 35350 48400 26100 37250 35969.45 13.27 0 -12963 42883 40066 38083 35266 33283 39075 34275 211 11150 500 26820 50 1 42171403 14908 75.05 1.59 12 1.45 471.00 22277.00 73500 20240924 -51.90 35350 20250306 0.00 45750 -22.73 20250106 35350 0.00 20250306 73500 -51.90 20240924 35350 0.00 20250306 1.90 N 112610 500 210 억 5594548 N N 5471 N 00 N
4 20250306 140741 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 35450 -1800 5 -4.83 18758323300 520017 41.88 37550 37700 35350 48400 26100 37250 36069.88 13.27 0 -6511 42883 40066 38083 35266 33283 39075 34275 211 11150 500 26820 50 1 42171403 14950 75.27 1.59 12 1.23 471.00 22277.00 73500 20240924 -51.77 35350 20250306 0.28 45750 -22.51 20250106 35350 0.28 20250306 73500 -51.77 20240924 35350 0.28 20250306 1.90 N 112610 500 210 억 5594548 N N 5471 N 00 N
5 20250306 130743 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 35450 -1800 5 -4.83 16644238200 460502 37.09 37550 37700 35350 48400 26100 37250 36140.88 13.27 0 -7840 42883 40066 38083 35266 33283 39075 34275 211 11150 500 26820 50 1 42171403 14950 75.27 1.59 12 1.09 471.00 22277.00 73500 20240924 -51.77 35350 20250306 0.28 45750 -22.51 20250106 35350 0.28 20250306 73500 -51.77 20240924 35350 0.28 20250306 1.90 N 112610 500 210 억 5594548 N N 5471 N 00 N
6 20250306 120741 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 35500 -1750 5 -4.70 14204768125 391713 31.55 37550 37700 35350 48400 26100 37250 36260.26 13.27 0 -8606 42883 40066 38083 35266 33283 39075 34275 211 11150 500 26820 50 1 42171403 14971 75.37 1.59 12 0.93 471.00 22277.00 73500 20240924 -51.70 35350 20250306 0.42 45750 -22.40 20250106 35350 0.42 20250306 73500 -51.70 20240924 35350 0.42 20250306 1.90 N 112610 500 210 억 5594548 N N 5471 N 00 N
7 20250306 110738 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 35750 -1500 5 -4.03 10264429975 280794 22.61 37550 37700 35450 48400 26100 37250 36552.12 13.27 0 -3475 42883 40066 38083 35266 33283 39075 34275 211 11150 500 26820 50 1 42171403 15076 75.90 1.60 12 0.67 471.00 22277.00 73500 20240924 -51.36 35450 20250306 0.85 45750 -21.86 20250106 35450 0.85 20250306 73500 -51.36 20240924 35450 0.85 20250306 1.90 N 112610 500 210 억 5594548 N N 5471 N 00 N
8 20250306 100741 55 40.00 KOSPI200 금속 N N N Y 40 N 37200 -50 5 -0.13 3872186100 103726 8.35 37550 37700 37050 48400 26100 37250 37331.83 13.27 0 -11564 42883 40066 38083 35266 33283 39075 34275 211 11150 500 26820 50 1 42171403 15688 78.98 1.67 12 0.25 471.00 22277.00 73500 20240924 -49.39 36100 20250305 3.05 45750 -18.69 20250106 36100 3.05 20250305 73500 -49.39 20240924 36100 3.05 20250305 1.90 N 112610 500 210 억 5594548 N N 5471 N 00 N
9 20250306 090744 55 40.00 KOSPI200 금속 N N N Y 40 N 37450 200 2 0.54 999651575 26676 2.15 37550 37700 37300 48400 26100 37250 37484.04 13.27 0 1747 42883 40066 38083 35266 33283 39075 34275 211 11150 500 26820 50 1 42171403 15793 79.51 1.68 12 0.06 471.00 22277.00 73500 20240924 -49.05 36100 20250305 3.74 45750 -18.14 20250106 36100 3.74 20250305 73500 -49.05 20240924 36100 3.74 20250305 1.90 N 112610 500 210 억 5594548 N N 5471 N 00 N
10 20250305 160733 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 37250 -3550 5 -8.70 46878566900 1232619 820.75 40000 40900 36100 53000 28600 40800 38032.76 13.74 0 -200457 41733 41266 40533 40066 39333 41500 40300 211 12200 500 29370 50 1 42171403 15709 79.09 1.67 12 2.92 471.00 22277.00 73500 20240924 -49.32 36100 20250305 3.19 45750 -18.58 20250106 36100 3.19 20250305 73500 -49.32 20240924 36100 3.19 20250305 1.86 N 112610 500 210 억 5792829 N N 5471 N 00 N
11 20250305 150736 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 37350 -3450 5 -8.46 44748600800 1175519 782.73 40000 40900 36100 53000 28600 40800 38067.10 13.74 0 -190729 41733 41266 40533 40066 39333 41500 40300 211 12200 500 29370 50 1 42171403 15751 79.30 1.68 12 2.79 471.00 22277.00 73500 20240924 -49.18 36100 20250305 3.46 45750 -18.36 20250106 36100 3.46 20250305 73500 -49.18 20240924 36100 3.46 20250305 1.86 N 112610 500 210 억 5792829 N N 1031 N 00 N
12 20250305 140735 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 36700 -4100 5 -10.05 38217358650 998824 665.08 40000 40900 36100 53000 28600 40800 38262.35 13.74 0 -163367 41733 41266 40533 40066 39333 41500 40300 211 12200 500 29370 50 1 42171403 15477 77.92 1.65 12 2.37 471.00 22277.00 73500 20240924 -50.07 36100 20250305 1.66 45750 -19.78 20250106 36100 1.66 20250305 73500 -50.07 20240924 36100 1.66 20250305 1.86 N 112610 500 210 억 5792829 N N 1031 N 00 N