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
306200/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
20250306,161047,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,198000,17300,2,9.57,47817933650,235477,163.10,190800,217500,187000,234500,126500,180700,203073.43,7.01,0,14616,197633,189166,181433,172966,165233,193400,177200,142,53800,5000,137330,100,1,2836300,5616,2.97,0.56,12,8.30,66578.00,352482.00,217500,20250306,-8.97,108100,20241115,83.16,217500,-8.97,20250306,113000,75.22,20250113,217500,-8.97,20250306,108100,83.16,20241115,0.87,N,306200,5000,141 억,,198711,N,N,88,N,00,N
20250306,151047,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,195700,15000,2,8.30,46896978850,230813,159.87,190800,217500,187000,234500,126500,180700,203181.80,7.01,0,14475,197633,189166,181433,172966,165233,193400,177200,142,53800,5000,137330,100,1,2836300,5551,2.94,0.56,12,8.14,66578.00,352482.00,217500,20250306,-10.02,108100,20241115,81.04,217500,-10.02,20250306,113000,73.19,20250113,217500,-10.02,20250306,108100,81.04,20241115,0.87,N,306200,5000,141 억,,198711,N,N,0,N,00,N
20250306,141047,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,197900,17200,2,9.52,40990769550,200354,138.77,190800,217500,187000,234500,126500,180700,204591.84,7.01,0,4323,197633,189166,181433,172966,165233,193400,177200,142,53800,5000,137330,100,1,2836300,5613,2.97,0.56,12,7.06,66578.00,352482.00,217500,20250306,-9.01,108100,20241115,83.07,217500,-9.01,20250306,113000,75.13,20250113,217500,-9.01,20250306,108100,83.07,20241115,0.87,N,306200,5000,141 억,,198711,N,N,0,N,00,N
20250306,131047,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,202000,21300,2,11.79,37948295200,185162,128.25,190800,217500,187000,234500,126500,180700,204946.58,7.01,0,2014,197633,189166,181433,172966,165233,193400,177200,142,53800,5000,137330,500,1,2836300,5729,3.03,0.57,12,6.53,66578.00,352482.00,217500,20250306,-7.13,108100,20241115,86.86,217500,-7.13,20250306,113000,78.76,20250113,217500,-7.13,20250306,108100,86.86,20241115,0.87,N,306200,5000,141 억,,198711,N,N,0,N,00,N
20250306,121046,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,208000,27300,2,15.11,34721891700,169449,117.37,190800,217500,187000,234500,126500,180700,204910.72,7.01,0,534,197633,189166,181433,172966,165233,193400,177200,142,53800,5000,137330,500,1,2836300,5900,3.12,0.59,12,5.97,66578.00,352482.00,217500,20250306,-4.37,108100,20241115,92.41,217500,-4.37,20250306,113000,84.07,20250113,217500,-4.37,20250306,108100,92.41,20241115,0.87,N,306200,5000,141 억,,198711,N,N,0,N,00,N
20250306,111043,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,203500,22800,2,12.62,28318757950,138850,96.17,190800,217500,187000,234500,126500,180700,203952.33,7.01,0,-1508,197633,189166,181433,172966,165233,193400,177200,142,53800,5000,137330,500,1,2836300,5772,3.06,0.58,12,4.90,66578.00,352482.00,217500,20250306,-6.44,108100,20241115,88.25,217500,-6.44,20250306,113000,80.09,20250113,217500,-6.44,20250306,108100,88.25,20241115,0.87,N,306200,5000,141 억,,198711,N,N,0,N,00,N
20250306,101045,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,209500,28800,2,15.94,22660550950,111300,77.09,190800,217500,187000,234500,126500,180700,203599.05,7.01,0,-718,197633,189166,181433,172966,165233,193400,177200,142,53800,5000,137330,500,1,2836300,5942,3.15,0.59,12,3.92,66578.00,352482.00,217500,20250306,-3.68,108100,20241115,93.80,217500,-3.68,20250306,113000,85.40,20250113,217500,-3.68,20250306,108100,93.80,20241115,0.87,N,306200,5000,141 억,,198711,N,N,0,N,00,N
20250306,091050,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,207000,26300,2,14.55,9656922350,47409,32.84,190800,217500,187000,234500,126500,180700,203694.35,7.01,0,-2924,197633,189166,181433,172966,165233,193400,177200,142,53800,5000,137330,500,1,2836300,5871,3.11,0.59,12,1.67,66578.00,352482.00,217500,20250306,-4.83,108100,20241115,91.49,217500,-4.83,20250306,113000,83.19,20250113,217500,-4.83,20250306,108100,91.49,20241115,0.87,N,306200,5000,141 억,,198711,N,N,0,N,00,N
20250305,161034,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,180700,4100,2,2.32,26167215200,143995,121.81,176600,189900,173700,229500,123700,176600,181723.89,7.00,0,3871,204866,190732,174866,160732,144866,197800,167800,142,52900,5000,134210,100,1,2836300,5125,2.71,0.51,12,5.08,66578.00,352482.00,189900,20250305,-4.84,108100,20241115,67.16,189900,-4.84,20250305,113000,59.91,20250113,189900,-4.84,20250305,108100,67.16,20241115,0.89,N,306200,5000,141 억,,198504,N,N,21,N,00,N
20250305,151039,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,180600,4000,2,2.27,25407536100,139774,118.24,176600,189900,173700,229500,123700,176600,181775.84,7.00,0,3683,204866,190732,174866,160732,144866,197800,167800,142,52900,5000,134210,100,1,2836300,5122,2.71,0.51,12,4.93,66578.00,352482.00,189900,20250305,-4.90,108100,20241115,67.07,189900,-4.90,20250305,113000,59.82,20250113,189900,-4.90,20250305,108100,67.07,20241115,0.89,N,306200,5000,141 억,,198504,N,N,21,N,00,N
20250305,141038,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,183400,6800,2,3.85,23219993050,127841,108.14,176600,189900,173700,229500,123700,176600,181631.82,7.00,0,2911,204866,190732,174866,160732,144866,197800,167800,142,52900,5000,134210,100,1,2836300,5202,2.75,0.52,12,4.51,66578.00,352482.00,189900,20250305,-3.42,108100,20241115,69.66,189900,-3.42,20250305,113000,62.30,20250113,189900,-3.42,20250305,108100,69.66,20241115,0.89,N,306200,5000,141 억,,198504,N,N,21,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 161047 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 198000 17300 2 9.57 47817933650 235477 163.10 190800 217500 187000 234500 126500 180700 203073.43 7.01 0 14616 197633 189166 181433 172966 165233 193400 177200 142 53800 5000 137330 100 1 2836300 5616 2.97 0.56 12 8.30 66578.00 352482.00 217500 20250306 -8.97 108100 20241115 83.16 217500 -8.97 20250306 113000 75.22 20250113 217500 -8.97 20250306 108100 83.16 20241115 0.87 N 306200 5000 141 억 198711 N N 88 N 00 N
3 20250306 151047 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 195700 15000 2 8.30 46896978850 230813 159.87 190800 217500 187000 234500 126500 180700 203181.80 7.01 0 14475 197633 189166 181433 172966 165233 193400 177200 142 53800 5000 137330 100 1 2836300 5551 2.94 0.56 12 8.14 66578.00 352482.00 217500 20250306 -10.02 108100 20241115 81.04 217500 -10.02 20250306 113000 73.19 20250113 217500 -10.02 20250306 108100 81.04 20241115 0.87 N 306200 5000 141 억 198711 N N 0 N 00 N
4 20250306 141047 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 197900 17200 2 9.52 40990769550 200354 138.77 190800 217500 187000 234500 126500 180700 204591.84 7.01 0 4323 197633 189166 181433 172966 165233 193400 177200 142 53800 5000 137330 100 1 2836300 5613 2.97 0.56 12 7.06 66578.00 352482.00 217500 20250306 -9.01 108100 20241115 83.07 217500 -9.01 20250306 113000 75.13 20250113 217500 -9.01 20250306 108100 83.07 20241115 0.87 N 306200 5000 141 억 198711 N N 0 N 00 N
5 20250306 131047 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 202000 21300 2 11.79 37948295200 185162 128.25 190800 217500 187000 234500 126500 180700 204946.58 7.01 0 2014 197633 189166 181433 172966 165233 193400 177200 142 53800 5000 137330 500 1 2836300 5729 3.03 0.57 12 6.53 66578.00 352482.00 217500 20250306 -7.13 108100 20241115 86.86 217500 -7.13 20250306 113000 78.76 20250113 217500 -7.13 20250306 108100 86.86 20241115 0.87 N 306200 5000 141 억 198711 N N 0 N 00 N
6 20250306 121046 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 208000 27300 2 15.11 34721891700 169449 117.37 190800 217500 187000 234500 126500 180700 204910.72 7.01 0 534 197633 189166 181433 172966 165233 193400 177200 142 53800 5000 137330 500 1 2836300 5900 3.12 0.59 12 5.97 66578.00 352482.00 217500 20250306 -4.37 108100 20241115 92.41 217500 -4.37 20250306 113000 84.07 20250113 217500 -4.37 20250306 108100 92.41 20241115 0.87 N 306200 5000 141 억 198711 N N 0 N 00 N
7 20250306 111043 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 203500 22800 2 12.62 28318757950 138850 96.17 190800 217500 187000 234500 126500 180700 203952.33 7.01 0 -1508 197633 189166 181433 172966 165233 193400 177200 142 53800 5000 137330 500 1 2836300 5772 3.06 0.58 12 4.90 66578.00 352482.00 217500 20250306 -6.44 108100 20241115 88.25 217500 -6.44 20250306 113000 80.09 20250113 217500 -6.44 20250306 108100 88.25 20241115 0.87 N 306200 5000 141 억 198711 N N 0 N 00 N
8 20250306 101045 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 209500 28800 2 15.94 22660550950 111300 77.09 190800 217500 187000 234500 126500 180700 203599.05 7.01 0 -718 197633 189166 181433 172966 165233 193400 177200 142 53800 5000 137330 500 1 2836300 5942 3.15 0.59 12 3.92 66578.00 352482.00 217500 20250306 -3.68 108100 20241115 93.80 217500 -3.68 20250306 113000 85.40 20250113 217500 -3.68 20250306 108100 93.80 20241115 0.87 N 306200 5000 141 억 198711 N N 0 N 00 N
9 20250306 091050 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 207000 26300 2 14.55 9656922350 47409 32.84 190800 217500 187000 234500 126500 180700 203694.35 7.01 0 -2924 197633 189166 181433 172966 165233 193400 177200 142 53800 5000 137330 500 1 2836300 5871 3.11 0.59 12 1.67 66578.00 352482.00 217500 20250306 -4.83 108100 20241115 91.49 217500 -4.83 20250306 113000 83.19 20250113 217500 -4.83 20250306 108100 91.49 20241115 0.87 N 306200 5000 141 억 198711 N N 0 N 00 N
10 20250305 161034 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 180700 4100 2 2.32 26167215200 143995 121.81 176600 189900 173700 229500 123700 176600 181723.89 7.00 0 3871 204866 190732 174866 160732 144866 197800 167800 142 52900 5000 134210 100 1 2836300 5125 2.71 0.51 12 5.08 66578.00 352482.00 189900 20250305 -4.84 108100 20241115 67.16 189900 -4.84 20250305 113000 59.91 20250113 189900 -4.84 20250305 108100 67.16 20241115 0.89 N 306200 5000 141 억 198504 N N 21 N 00 N
11 20250305 151039 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 180600 4000 2 2.27 25407536100 139774 118.24 176600 189900 173700 229500 123700 176600 181775.84 7.00 0 3683 204866 190732 174866 160732 144866 197800 167800 142 52900 5000 134210 100 1 2836300 5122 2.71 0.51 12 4.93 66578.00 352482.00 189900 20250305 -4.90 108100 20241115 67.07 189900 -4.90 20250305 113000 59.82 20250113 189900 -4.90 20250305 108100 67.07 20241115 0.89 N 306200 5000 141 억 198504 N N 21 N 00 N
12 20250305 141038 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 183400 6800 2 3.85 23219993050 127841 108.14 176600 189900 173700 229500 123700 176600 181631.82 7.00 0 2911 204866 190732 174866 160732 144866 197800 167800 142 52900 5000 134210 100 1 2836300 5202 2.75 0.52 12 4.51 66578.00 352482.00 189900 20250305 -3.42 108100 20241115 69.66 189900 -3.42 20250305 113000 62.30 20250113 189900 -3.42 20250305 108100 69.66 20241115 0.89 N 306200 5000 141 억 198504 N N 21 N 00 N