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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079550/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
20250312,160637,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,280500,-28500,5,-9.22,200804274500,681017,233.94,307500,317000,277000,401500,216500,309000,294910.85,28.23,0,-46219,315666,312332,308166,304832,300666,314000,306500,1100,92500,5000,228660,500,1,22000000,61710,35.27,5.83,12,3.10,7953.00,48076.00,324500,20250306,-13.56,137300,20240228,104.30,324500,-13.56,20250306,208000,34.86,20250120,324500,-13.56,20250306,149900,87.12,20240523,0.99,N,079550,5000,1100 억,,6210517,N,N,891,N,00,N
20250312,150639,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,278500,-30500,5,-9.87,181968539500,613679,210.81,307500,317000,277000,401500,216500,309000,296520.19,28.23,0,-49342,315666,312332,308166,304832,300666,314000,306500,1100,92500,5000,228660,500,1,22000000,61270,35.02,5.79,12,2.79,7953.00,48076.00,324500,20250306,-14.18,137300,20240228,102.84,324500,-14.18,20250306,208000,33.89,20250120,324500,-14.18,20250306,149900,85.79,20240523,0.99,N,079550,5000,1100 억,,6210517,N,N,165,N,00,N
20250312,140637,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,291500,-17500,5,-5.66,120278254500,395811,135.97,307500,317000,291500,401500,216500,309000,303877.66,28.23,0,-60517,315666,312332,308166,304832,300666,314000,306500,1100,92500,5000,228660,500,1,22000000,64130,36.65,6.06,12,1.80,7953.00,48076.00,324500,20250306,-10.17,137300,20240228,112.31,324500,-10.17,20250306,208000,40.14,20250120,324500,-10.17,20250306,149900,94.46,20240523,0.99,N,079550,5000,1100 억,,6210517,N,N,165,N,00,N
20250312,130637,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,299500,-9500,5,-3.07,92399112000,301554,103.59,307500,317000,299500,401500,216500,309000,306409.61,28.23,0,-55630,315666,312332,308166,304832,300666,314000,306500,1100,92500,5000,228660,500,1,22000000,65890,37.66,6.23,12,1.37,7953.00,48076.00,324500,20250306,-7.70,137300,20240228,118.14,324500,-7.70,20250306,208000,43.99,20250120,324500,-7.70,20250306,149900,99.80,20240523,0.99,N,079550,5000,1100 억,,6210517,N,N,165,N,00,N
20250312,120639,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,302500,-6500,5,-2.10,76362634000,248288,85.29,307500,317000,301000,401500,216500,309000,307556.53,28.23,0,-51564,315666,312332,308166,304832,300666,314000,306500,1100,92500,5000,228660,500,1,22000000,66550,38.04,6.29,12,1.13,7953.00,48076.00,324500,20250306,-6.78,137300,20240228,120.32,324500,-6.78,20250306,208000,45.43,20250120,324500,-6.78,20250306,149900,101.80,20240523,0.99,N,079550,5000,1100 억,,6210517,N,N,165,N,00,N
20250312,110634,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,306000,-3000,5,-0.97,62159789750,201510,69.22,307500,317000,303500,401500,216500,309000,308469.93,28.23,0,-43971,315666,312332,308166,304832,300666,314000,306500,1100,92500,5000,228660,500,1,22000000,67320,38.48,6.36,12,0.92,7953.00,48076.00,324500,20250306,-5.70,137300,20240228,122.87,324500,-5.70,20250306,208000,47.12,20250120,324500,-5.70,20250306,149900,104.14,20240523,0.99,N,079550,5000,1100 억,,6210517,N,N,165,N,00,N
20250312,100638,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,306500,-2500,5,-0.81,44322598250,143235,49.20,307500,317000,303500,401500,216500,309000,309439.80,28.23,0,-26833,315666,312332,308166,304832,300666,314000,306500,1100,92500,5000,228660,500,1,22000000,67430,38.54,6.38,12,0.65,7953.00,48076.00,324500,20250306,-5.55,137300,20240228,123.23,324500,-5.55,20250306,208000,47.36,20250120,324500,-5.55,20250306,149900,104.47,20240523,0.99,N,079550,5000,1100 억,,6210517,N,N,165,N,00,N
20250312,090640,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,305500,-3500,5,-1.13,6207206750,20298,6.97,307500,309500,303500,401500,216500,309000,305799.76,28.23,0,-3252,315666,312332,308166,304832,300666,314000,306500,1100,92500,5000,228660,500,1,22000000,67210,38.41,6.35,12,0.09,7953.00,48076.00,324500,20250306,-5.86,137300,20240228,122.51,324500,-5.86,20250306,208000,46.88,20250120,324500,-5.86,20250306,149900,103.80,20240523,0.99,N,079550,5000,1100 억,,6210517,N,N,165,N,00,N
20250311,160632,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,309000,-7000,5,-2.22,89025898500,289403,124.79,306000,311500,304000,410500,221500,316000,307611.53,28.06,0,-23297,331333,323666,313833,306166,296333,318750,301250,1100,94500,5000,233840,500,1,22000000,67980,38.85,6.43,12,1.32,7953.00,48076.00,324500,20250306,-4.78,134700,20240227,129.40,324500,-4.78,20250306,208000,48.56,20250120,324500,-4.78,20250306,149900,106.14,20240523,0.99,N,079550,5000,1100 억,,6174035,N,N,165,N,00,N
20250311,150635,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,308000,-8000,5,-2.53,81671605000,265564,114.51,306000,311500,304000,410500,221500,316000,307533.02,28.06,0,-23921,331333,323666,313833,306166,296333,318750,301250,1100,94500,5000,233840,500,1,22000000,67760,38.73,6.41,12,1.21,7953.00,48076.00,324500,20250306,-5.08,134700,20240227,128.66,324500,-5.08,20250306,208000,48.08,20250120,324500,-5.08,20250306,149900,105.47,20240523,0.99,N,079550,5000,1100 억,,6174035,N,N,1566,N,00,N
20250311,140635,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,307000,-9000,5,-2.85,72567267500,235916,101.72,306000,311500,304000,410500,221500,316000,307589.88,28.06,0,-16845,331333,323666,313833,306166,296333,318750,301250,1100,94500,5000,233840,500,1,22000000,67540,38.60,6.39,12,1.07,7953.00,48076.00,324500,20250306,-5.39,134700,20240227,127.91,324500,-5.39,20250306,208000,47.60,20250120,324500,-5.39,20250306,149900,104.80,20240523,0.99,N,079550,5000,1100 억,,6174035,N,N,1566,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 20250312 160637 55 30.00 KOSPI200 금속 N N N Y 40 Y 280500 -28500 5 -9.22 200804274500 681017 233.94 307500 317000 277000 401500 216500 309000 294910.85 28.23 0 -46219 315666 312332 308166 304832 300666 314000 306500 1100 92500 5000 228660 500 1 22000000 61710 35.27 5.83 12 3.10 7953.00 48076.00 324500 20250306 -13.56 137300 20240228 104.30 324500 -13.56 20250306 208000 34.86 20250120 324500 -13.56 20250306 149900 87.12 20240523 0.99 N 079550 5000 1100 억 6210517 N N 891 N 00 N
3 20250312 150639 55 30.00 KOSPI200 금속 N N N Y 40 Y 278500 -30500 5 -9.87 181968539500 613679 210.81 307500 317000 277000 401500 216500 309000 296520.19 28.23 0 -49342 315666 312332 308166 304832 300666 314000 306500 1100 92500 5000 228660 500 1 22000000 61270 35.02 5.79 12 2.79 7953.00 48076.00 324500 20250306 -14.18 137300 20240228 102.84 324500 -14.18 20250306 208000 33.89 20250120 324500 -14.18 20250306 149900 85.79 20240523 0.99 N 079550 5000 1100 억 6210517 N N 165 N 00 N
4 20250312 140637 55 30.00 KOSPI200 금속 N N N Y 40 Y 291500 -17500 5 -5.66 120278254500 395811 135.97 307500 317000 291500 401500 216500 309000 303877.66 28.23 0 -60517 315666 312332 308166 304832 300666 314000 306500 1100 92500 5000 228660 500 1 22000000 64130 36.65 6.06 12 1.80 7953.00 48076.00 324500 20250306 -10.17 137300 20240228 112.31 324500 -10.17 20250306 208000 40.14 20250120 324500 -10.17 20250306 149900 94.46 20240523 0.99 N 079550 5000 1100 억 6210517 N N 165 N 00 N
5 20250312 130637 55 30.00 KOSPI200 금속 N N N Y 40 Y 299500 -9500 5 -3.07 92399112000 301554 103.59 307500 317000 299500 401500 216500 309000 306409.61 28.23 0 -55630 315666 312332 308166 304832 300666 314000 306500 1100 92500 5000 228660 500 1 22000000 65890 37.66 6.23 12 1.37 7953.00 48076.00 324500 20250306 -7.70 137300 20240228 118.14 324500 -7.70 20250306 208000 43.99 20250120 324500 -7.70 20250306 149900 99.80 20240523 0.99 N 079550 5000 1100 억 6210517 N N 165 N 00 N
6 20250312 120639 55 30.00 KOSPI200 금속 N N N Y 40 Y 302500 -6500 5 -2.10 76362634000 248288 85.29 307500 317000 301000 401500 216500 309000 307556.53 28.23 0 -51564 315666 312332 308166 304832 300666 314000 306500 1100 92500 5000 228660 500 1 22000000 66550 38.04 6.29 12 1.13 7953.00 48076.00 324500 20250306 -6.78 137300 20240228 120.32 324500 -6.78 20250306 208000 45.43 20250120 324500 -6.78 20250306 149900 101.80 20240523 0.99 N 079550 5000 1100 억 6210517 N N 165 N 00 N
7 20250312 110634 55 30.00 KOSPI200 금속 N N N Y 40 Y 306000 -3000 5 -0.97 62159789750 201510 69.22 307500 317000 303500 401500 216500 309000 308469.93 28.23 0 -43971 315666 312332 308166 304832 300666 314000 306500 1100 92500 5000 228660 500 1 22000000 67320 38.48 6.36 12 0.92 7953.00 48076.00 324500 20250306 -5.70 137300 20240228 122.87 324500 -5.70 20250306 208000 47.12 20250120 324500 -5.70 20250306 149900 104.14 20240523 0.99 N 079550 5000 1100 억 6210517 N N 165 N 00 N
8 20250312 100638 55 30.00 KOSPI200 금속 N N N Y 40 Y 306500 -2500 5 -0.81 44322598250 143235 49.20 307500 317000 303500 401500 216500 309000 309439.80 28.23 0 -26833 315666 312332 308166 304832 300666 314000 306500 1100 92500 5000 228660 500 1 22000000 67430 38.54 6.38 12 0.65 7953.00 48076.00 324500 20250306 -5.55 137300 20240228 123.23 324500 -5.55 20250306 208000 47.36 20250120 324500 -5.55 20250306 149900 104.47 20240523 0.99 N 079550 5000 1100 억 6210517 N N 165 N 00 N
9 20250312 090640 55 30.00 KOSPI200 금속 N N N Y 40 Y 305500 -3500 5 -1.13 6207206750 20298 6.97 307500 309500 303500 401500 216500 309000 305799.76 28.23 0 -3252 315666 312332 308166 304832 300666 314000 306500 1100 92500 5000 228660 500 1 22000000 67210 38.41 6.35 12 0.09 7953.00 48076.00 324500 20250306 -5.86 137300 20240228 122.51 324500 -5.86 20250306 208000 46.88 20250120 324500 -5.86 20250306 149900 103.80 20240523 0.99 N 079550 5000 1100 억 6210517 N N 165 N 00 N
10 20250311 160632 55 30.00 KOSPI200 금속 N N N Y 40 Y 309000 -7000 5 -2.22 89025898500 289403 124.79 306000 311500 304000 410500 221500 316000 307611.53 28.06 0 -23297 331333 323666 313833 306166 296333 318750 301250 1100 94500 5000 233840 500 1 22000000 67980 38.85 6.43 12 1.32 7953.00 48076.00 324500 20250306 -4.78 134700 20240227 129.40 324500 -4.78 20250306 208000 48.56 20250120 324500 -4.78 20250306 149900 106.14 20240523 0.99 N 079550 5000 1100 억 6174035 N N 165 N 00 N
11 20250311 150635 55 30.00 KOSPI200 금속 N N N Y 40 Y 308000 -8000 5 -2.53 81671605000 265564 114.51 306000 311500 304000 410500 221500 316000 307533.02 28.06 0 -23921 331333 323666 313833 306166 296333 318750 301250 1100 94500 5000 233840 500 1 22000000 67760 38.73 6.41 12 1.21 7953.00 48076.00 324500 20250306 -5.08 134700 20240227 128.66 324500 -5.08 20250306 208000 48.08 20250120 324500 -5.08 20250306 149900 105.47 20240523 0.99 N 079550 5000 1100 억 6174035 N N 1566 N 00 N
12 20250311 140635 55 30.00 KOSPI200 금속 N N N Y 40 Y 307000 -9000 5 -2.85 72567267500 235916 101.72 306000 311500 304000 410500 221500 316000 307589.88 28.06 0 -16845 331333 323666 313833 306166 296333 318750 301250 1100 94500 5000 233840 500 1 22000000 67540 38.60 6.39 12 1.07 7953.00 48076.00 324500 20250306 -5.39 134700 20240227 127.91 324500 -5.39 20250306 208000 47.60 20250120 324500 -5.39 20250306 149900 104.80 20240523 0.99 N 079550 5000 1100 억 6174035 N N 1566 N 00 N