ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160745,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,36200,800,2,2.26,13666385500,380503,57.02,35250,36550,34750,46000,24800,35400,35916.24,13.28,0,22899,38533,36966,36133,34566,33733,36550,34150,211,10600,500,25480,50,1,42171403,15266,76.86,1.62,12,0.90,471.00,22277.00,73500,20240924,-50.75,34750,20250307,4.17,45750,-20.87,20250106,34750,4.17,20250307,73500,-50.75,20240924,34750,4.17,20250307,1.90,N,112610,500,210 억,,5601875,N,N,1509,N,00,N
20250307,150749,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,36400,1000,2,2.82,13029095475,362939,54.39,35250,36550,34750,46000,24800,35400,35898.90,13.28,0,24817,38533,36966,36133,34566,33733,36550,34150,211,10600,500,25480,50,1,42171403,15350,77.28,1.63,12,0.86,471.00,22277.00,73500,20240924,-50.48,34750,20250307,4.75,45750,-20.44,20250106,34750,4.75,20250307,73500,-50.48,20240924,34750,4.75,20250307,1.90,N,112610,500,210 억,,5601875,N,N,37427,N,00,N
20250307,140747,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,36450,1050,2,2.97,11519255775,321355,48.16,35250,36550,34750,46000,24800,35400,35845.93,13.28,0,32673,38533,36966,36133,34566,33733,36550,34150,211,10600,500,25480,50,1,42171403,15371,77.39,1.64,12,0.76,471.00,22277.00,73500,20240924,-50.41,34750,20250307,4.89,45750,-20.33,20250106,34750,4.89,20250307,73500,-50.41,20240924,34750,4.89,20250307,1.90,N,112610,500,210 억,,5601875,N,N,37427,N,00,N
20250307,130748,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,36300,900,2,2.54,9668661000,270555,40.54,35250,36400,34750,46000,24800,35400,35736.43,13.28,0,29585,38533,36966,36133,34566,33733,36550,34150,211,10600,500,25480,50,1,42171403,15308,77.07,1.63,12,0.64,471.00,22277.00,73500,20240924,-50.61,34750,20250307,4.46,45750,-20.66,20250106,34750,4.46,20250307,73500,-50.61,20240924,34750,4.46,20250307,1.90,N,112610,500,210 억,,5601875,N,N,37427,N,00,N
20250307,120748,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,36100,700,2,1.98,8221027725,230440,34.53,35250,36400,34750,46000,24800,35400,35675.39,13.28,0,26723,38533,36966,36133,34566,33733,36550,34150,211,10600,500,25480,50,1,42171403,15224,76.65,1.62,12,0.55,471.00,22277.00,73500,20240924,-50.88,34750,20250307,3.88,45750,-21.09,20250106,34750,3.88,20250307,73500,-50.88,20240924,34750,3.88,20250307,1.90,N,112610,500,210 억,,5601875,N,N,37427,N,00,N
20250307,110747,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,36100,700,2,1.98,6690312025,188186,28.20,35250,36400,34750,46000,24800,35400,35551.62,13.28,0,19785,38533,36966,36133,34566,33733,36550,34150,211,10600,500,25480,50,1,42171403,15224,76.65,1.62,12,0.45,471.00,22277.00,73500,20240924,-50.88,34750,20250307,3.88,45750,-21.09,20250106,34750,3.88,20250307,73500,-50.88,20240924,34750,3.88,20250307,1.90,N,112610,500,210 억,,5601875,N,N,37427,N,00,N
20250307,100744,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,35600,200,2,0.56,3522980475,100082,15.00,35250,35650,34750,46000,24800,35400,35200.88,13.28,0,-792,38533,36966,36133,34566,33733,36550,34150,211,10600,500,25480,50,1,42171403,15013,75.58,1.60,12,0.24,471.00,22277.00,73500,20240924,-51.56,34750,20250307,2.45,45750,-22.19,20250106,34750,2.45,20250307,73500,-51.56,20240924,34750,2.45,20250307,1.90,N,112610,500,210 억,,5601875,N,N,37427,N,00,N
20250307,090750,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,34900,-500,5,-1.41,821087825,23464,3.52,35250,35250,34800,46000,24800,35400,34992.99,13.28,0,-3092,38533,36966,36133,34566,33733,36550,34150,211,10600,500,25480,50,1,42171403,14718,74.10,1.57,12,0.06,471.00,22277.00,73500,20240924,-52.52,34800,20250307,0.29,45750,-23.72,20250106,34800,0.29,20250307,73500,-52.52,20240924,34800,0.29,20250307,1.90,N,112610,500,210 억,,5601875,N,N,37427,N,00,N
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
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 20250307 160745 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 36200 800 2 2.26 13666385500 380503 57.02 35250 36550 34750 46000 24800 35400 35916.24 13.28 0 22899 38533 36966 36133 34566 33733 36550 34150 211 10600 500 25480 50 1 42171403 15266 76.86 1.62 12 0.90 471.00 22277.00 73500 20240924 -50.75 34750 20250307 4.17 45750 -20.87 20250106 34750 4.17 20250307 73500 -50.75 20240924 34750 4.17 20250307 1.90 N 112610 500 210 억 5601875 N N 1509 N 00 N
3 20250307 150749 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 36400 1000 2 2.82 13029095475 362939 54.39 35250 36550 34750 46000 24800 35400 35898.90 13.28 0 24817 38533 36966 36133 34566 33733 36550 34150 211 10600 500 25480 50 1 42171403 15350 77.28 1.63 12 0.86 471.00 22277.00 73500 20240924 -50.48 34750 20250307 4.75 45750 -20.44 20250106 34750 4.75 20250307 73500 -50.48 20240924 34750 4.75 20250307 1.90 N 112610 500 210 억 5601875 N N 37427 N 00 N
4 20250307 140747 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 36450 1050 2 2.97 11519255775 321355 48.16 35250 36550 34750 46000 24800 35400 35845.93 13.28 0 32673 38533 36966 36133 34566 33733 36550 34150 211 10600 500 25480 50 1 42171403 15371 77.39 1.64 12 0.76 471.00 22277.00 73500 20240924 -50.41 34750 20250307 4.89 45750 -20.33 20250106 34750 4.89 20250307 73500 -50.41 20240924 34750 4.89 20250307 1.90 N 112610 500 210 억 5601875 N N 37427 N 00 N
5 20250307 130748 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 36300 900 2 2.54 9668661000 270555 40.54 35250 36400 34750 46000 24800 35400 35736.43 13.28 0 29585 38533 36966 36133 34566 33733 36550 34150 211 10600 500 25480 50 1 42171403 15308 77.07 1.63 12 0.64 471.00 22277.00 73500 20240924 -50.61 34750 20250307 4.46 45750 -20.66 20250106 34750 4.46 20250307 73500 -50.61 20240924 34750 4.46 20250307 1.90 N 112610 500 210 억 5601875 N N 37427 N 00 N
6 20250307 120748 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 36100 700 2 1.98 8221027725 230440 34.53 35250 36400 34750 46000 24800 35400 35675.39 13.28 0 26723 38533 36966 36133 34566 33733 36550 34150 211 10600 500 25480 50 1 42171403 15224 76.65 1.62 12 0.55 471.00 22277.00 73500 20240924 -50.88 34750 20250307 3.88 45750 -21.09 20250106 34750 3.88 20250307 73500 -50.88 20240924 34750 3.88 20250307 1.90 N 112610 500 210 억 5601875 N N 37427 N 00 N
7 20250307 110747 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 36100 700 2 1.98 6690312025 188186 28.20 35250 36400 34750 46000 24800 35400 35551.62 13.28 0 19785 38533 36966 36133 34566 33733 36550 34150 211 10600 500 25480 50 1 42171403 15224 76.65 1.62 12 0.45 471.00 22277.00 73500 20240924 -50.88 34750 20250307 3.88 45750 -21.09 20250106 34750 3.88 20250307 73500 -50.88 20240924 34750 3.88 20250307 1.90 N 112610 500 210 억 5601875 N N 37427 N 00 N
8 20250307 100744 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 35600 200 2 0.56 3522980475 100082 15.00 35250 35650 34750 46000 24800 35400 35200.88 13.28 0 -792 38533 36966 36133 34566 33733 36550 34150 211 10600 500 25480 50 1 42171403 15013 75.58 1.60 12 0.24 471.00 22277.00 73500 20240924 -51.56 34750 20250307 2.45 45750 -22.19 20250106 34750 2.45 20250307 73500 -51.56 20240924 34750 2.45 20250307 1.90 N 112610 500 210 억 5601875 N N 37427 N 00 N
9 20250307 090750 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 34900 -500 5 -1.41 821087825 23464 3.52 35250 35250 34800 46000 24800 35400 34992.99 13.28 0 -3092 38533 36966 36133 34566 33733 36550 34150 211 10600 500 25480 50 1 42171403 14718 74.10 1.57 12 0.06 471.00 22277.00 73500 20240924 -52.52 34800 20250307 0.29 45750 -23.72 20250106 34800 0.29 20250307 73500 -52.52 20240924 34800 0.29 20250307 1.90 N 112610 500 210 억 5601875 N N 37427 N 00 N
10 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
11 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
12 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