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
103140/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
20250312,160742,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61500,-3900,5,-5.96,45858579100,722208,169.69,65100,66100,60500,85000,45800,65400,63497.81,20.83,0,89166,67266,66332,64866,63932,62466,66800,64400,1401,19600,5000,48390,100,1,28024278,17235,11.02,0.87,12,2.58,5582.00,70959.00,78900,20240514,-22.05,42050,20240229,46.25,68600,-10.35,20250310,49850,23.37,20250102,78900,-22.05,20240514,44300,38.83,20240313,1.59,N,103140,5000,1401 억,,5836853,N,N,643,N,00,N
20250312,150744,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61300,-4100,5,-6.27,42764990650,671722,157.82,65100,66100,60500,85000,45800,65400,63664.16,20.83,0,80052,67266,66332,64866,63932,62466,66800,64400,1401,19600,5000,48390,100,1,28024278,17179,10.98,0.86,12,2.40,5582.00,70959.00,78900,20240514,-22.31,42050,20240229,45.78,68600,-10.64,20250310,49850,22.97,20250102,78900,-22.31,20240514,44300,38.37,20240313,1.59,N,103140,5000,1401 억,,5836853,N,N,587,N,00,N
20250312,140742,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63200,-2200,5,-3.36,27681848150,427185,100.37,65100,66100,62900,85000,45800,65400,64800.31,20.83,0,22933,67266,66332,64866,63932,62466,66800,64400,1401,19600,5000,48390,100,1,28024278,17711,11.32,0.89,12,1.52,5582.00,70959.00,78900,20240514,-19.90,42050,20240229,50.30,68600,-7.87,20250310,49850,26.78,20250102,78900,-19.90,20240514,44300,42.66,20240313,1.59,N,103140,5000,1401 억,,5836853,N,N,587,N,00,N
20250312,130741,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64300,-1100,5,-1.68,18322563050,280088,65.81,65100,66100,64300,85000,45800,65400,65417.18,20.83,0,-3154,67266,66332,64866,63932,62466,66800,64400,1401,19600,5000,48390,100,1,28024278,18020,11.52,0.91,12,1.00,5582.00,70959.00,78900,20240514,-18.50,42050,20240229,52.91,68600,-6.27,20250310,49850,28.99,20250102,78900,-18.50,20240514,44300,45.15,20240313,1.59,N,103140,5000,1401 억,,5836853,N,N,587,N,00,N
20250312,120744,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65800,400,2,0.61,15162779750,231523,54.40,65100,66100,64350,85000,45800,65400,65491.55,20.83,0,1601,67266,66332,64866,63932,62466,66800,64400,1401,19600,5000,48390,100,1,28024278,18440,11.79,0.93,12,0.83,5582.00,70959.00,78900,20240514,-16.60,42050,20240229,56.48,68600,-4.08,20250310,49850,32.00,20250102,78900,-16.60,20240514,44300,48.53,20240313,1.59,N,103140,5000,1401 억,,5836853,N,N,587,N,00,N
20250312,110739,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65600,200,2,0.31,13598443400,207713,48.80,65100,66100,64350,85000,45800,65400,65467.53,20.83,0,-4015,67266,66332,64866,63932,62466,66800,64400,1401,19600,5000,48390,100,1,28024278,18384,11.75,0.92,12,0.74,5582.00,70959.00,78900,20240514,-16.86,42050,20240229,56.00,68600,-4.37,20250310,49850,31.59,20250102,78900,-16.86,20240514,44300,48.08,20240313,1.59,N,103140,5000,1401 억,,5836853,N,N,587,N,00,N
20250312,100740,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65800,400,2,0.61,9685765400,148182,34.82,65100,66100,64350,85000,45800,65400,65363.93,20.83,0,-2775,67266,66332,64866,63932,62466,66800,64400,1401,19600,5000,48390,100,1,28024278,18440,11.79,0.93,12,0.53,5582.00,70959.00,78900,20240514,-16.60,42050,20240229,56.48,68600,-4.08,20250310,49850,32.00,20250102,78900,-16.60,20240514,44300,48.53,20240313,1.59,N,103140,5000,1401 억,,5836853,N,N,587,N,00,N
20250312,090745,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64700,-700,5,-1.07,1991318400,30741,7.22,65100,65400,64350,85000,45800,65400,64772.92,20.83,0,-5903,67266,66332,64866,63932,62466,66800,64400,1401,19600,5000,48390,100,1,28024278,18132,11.59,0.91,12,0.11,5582.00,70959.00,78900,20240514,-18.00,42050,20240229,53.86,68600,-5.69,20250310,49850,29.79,20250102,78900,-18.00,20240514,44300,46.05,20240313,1.59,N,103140,5000,1401 억,,5836853,N,N,587,N,00,N
20250311,160736,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65400,-800,5,-1.21,27432609000,421699,67.54,63500,65800,63400,86000,46400,66200,65052.31,20.91,0,-14290,70066,68132,66666,64732,63266,67400,64000,1401,19800,5000,48980,100,1,28024278,18328,11.72,0.92,12,1.50,5582.00,70959.00,78900,20240514,-17.11,41700,20240227,56.83,68600,-4.66,20250310,49850,31.19,20250102,78900,-17.11,20240514,44300,47.63,20240313,1.62,N,103140,5000,1401 억,,5858507,N,N,587,N,00,N
20250311,150739,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65300,-900,5,-1.36,25807372850,396825,63.55,63500,65800,63400,86000,46400,66200,65034.63,20.91,0,-9341,70066,68132,66666,64732,63266,67400,64000,1401,19800,5000,48980,100,1,28024278,18300,11.70,0.92,12,1.42,5582.00,70959.00,78900,20240514,-17.24,41700,20240227,56.59,68600,-4.81,20250310,49850,30.99,20250102,78900,-17.24,20240514,44300,47.40,20240313,1.62,N,103140,5000,1401 억,,5858507,N,N,1439,N,00,N
20250311,140739,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65100,-1100,5,-1.66,23565735750,362423,58.04,63500,65800,63400,86000,46400,66200,65022.72,20.91,0,-8085,70066,68132,66666,64732,63266,67400,64000,1401,19800,5000,48980,100,1,28024278,18244,11.66,0.92,12,1.29,5582.00,70959.00,78900,20240514,-17.49,41700,20240227,56.12,68600,-5.10,20250310,49850,30.59,20250102,78900,-17.49,20240514,44300,46.95,20240313,1.62,N,103140,5000,1401 억,,5858507,N,N,1439,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 160742 55 30.00 KOSPI200 금속 N N N Y 40 N 61500 -3900 5 -5.96 45858579100 722208 169.69 65100 66100 60500 85000 45800 65400 63497.81 20.83 0 89166 67266 66332 64866 63932 62466 66800 64400 1401 19600 5000 48390 100 1 28024278 17235 11.02 0.87 12 2.58 5582.00 70959.00 78900 20240514 -22.05 42050 20240229 46.25 68600 -10.35 20250310 49850 23.37 20250102 78900 -22.05 20240514 44300 38.83 20240313 1.59 N 103140 5000 1401 억 5836853 N N 643 N 00 N
3 20250312 150744 55 30.00 KOSPI200 금속 N N N Y 40 N 61300 -4100 5 -6.27 42764990650 671722 157.82 65100 66100 60500 85000 45800 65400 63664.16 20.83 0 80052 67266 66332 64866 63932 62466 66800 64400 1401 19600 5000 48390 100 1 28024278 17179 10.98 0.86 12 2.40 5582.00 70959.00 78900 20240514 -22.31 42050 20240229 45.78 68600 -10.64 20250310 49850 22.97 20250102 78900 -22.31 20240514 44300 38.37 20240313 1.59 N 103140 5000 1401 억 5836853 N N 587 N 00 N
4 20250312 140742 55 30.00 KOSPI200 금속 N N N Y 40 N 63200 -2200 5 -3.36 27681848150 427185 100.37 65100 66100 62900 85000 45800 65400 64800.31 20.83 0 22933 67266 66332 64866 63932 62466 66800 64400 1401 19600 5000 48390 100 1 28024278 17711 11.32 0.89 12 1.52 5582.00 70959.00 78900 20240514 -19.90 42050 20240229 50.30 68600 -7.87 20250310 49850 26.78 20250102 78900 -19.90 20240514 44300 42.66 20240313 1.59 N 103140 5000 1401 억 5836853 N N 587 N 00 N
5 20250312 130741 55 30.00 KOSPI200 금속 N N N Y 40 N 64300 -1100 5 -1.68 18322563050 280088 65.81 65100 66100 64300 85000 45800 65400 65417.18 20.83 0 -3154 67266 66332 64866 63932 62466 66800 64400 1401 19600 5000 48390 100 1 28024278 18020 11.52 0.91 12 1.00 5582.00 70959.00 78900 20240514 -18.50 42050 20240229 52.91 68600 -6.27 20250310 49850 28.99 20250102 78900 -18.50 20240514 44300 45.15 20240313 1.59 N 103140 5000 1401 억 5836853 N N 587 N 00 N
6 20250312 120744 55 30.00 KOSPI200 금속 N N N Y 40 N 65800 400 2 0.61 15162779750 231523 54.40 65100 66100 64350 85000 45800 65400 65491.55 20.83 0 1601 67266 66332 64866 63932 62466 66800 64400 1401 19600 5000 48390 100 1 28024278 18440 11.79 0.93 12 0.83 5582.00 70959.00 78900 20240514 -16.60 42050 20240229 56.48 68600 -4.08 20250310 49850 32.00 20250102 78900 -16.60 20240514 44300 48.53 20240313 1.59 N 103140 5000 1401 억 5836853 N N 587 N 00 N
7 20250312 110739 55 30.00 KOSPI200 금속 N N N Y 40 N 65600 200 2 0.31 13598443400 207713 48.80 65100 66100 64350 85000 45800 65400 65467.53 20.83 0 -4015 67266 66332 64866 63932 62466 66800 64400 1401 19600 5000 48390 100 1 28024278 18384 11.75 0.92 12 0.74 5582.00 70959.00 78900 20240514 -16.86 42050 20240229 56.00 68600 -4.37 20250310 49850 31.59 20250102 78900 -16.86 20240514 44300 48.08 20240313 1.59 N 103140 5000 1401 억 5836853 N N 587 N 00 N
8 20250312 100740 55 30.00 KOSPI200 금속 N N N Y 40 N 65800 400 2 0.61 9685765400 148182 34.82 65100 66100 64350 85000 45800 65400 65363.93 20.83 0 -2775 67266 66332 64866 63932 62466 66800 64400 1401 19600 5000 48390 100 1 28024278 18440 11.79 0.93 12 0.53 5582.00 70959.00 78900 20240514 -16.60 42050 20240229 56.48 68600 -4.08 20250310 49850 32.00 20250102 78900 -16.60 20240514 44300 48.53 20240313 1.59 N 103140 5000 1401 억 5836853 N N 587 N 00 N
9 20250312 090745 55 30.00 KOSPI200 금속 N N N Y 40 N 64700 -700 5 -1.07 1991318400 30741 7.22 65100 65400 64350 85000 45800 65400 64772.92 20.83 0 -5903 67266 66332 64866 63932 62466 66800 64400 1401 19600 5000 48390 100 1 28024278 18132 11.59 0.91 12 0.11 5582.00 70959.00 78900 20240514 -18.00 42050 20240229 53.86 68600 -5.69 20250310 49850 29.79 20250102 78900 -18.00 20240514 44300 46.05 20240313 1.59 N 103140 5000 1401 억 5836853 N N 587 N 00 N
10 20250311 160736 55 30.00 KOSPI200 금속 N N N Y 40 N 65400 -800 5 -1.21 27432609000 421699 67.54 63500 65800 63400 86000 46400 66200 65052.31 20.91 0 -14290 70066 68132 66666 64732 63266 67400 64000 1401 19800 5000 48980 100 1 28024278 18328 11.72 0.92 12 1.50 5582.00 70959.00 78900 20240514 -17.11 41700 20240227 56.83 68600 -4.66 20250310 49850 31.19 20250102 78900 -17.11 20240514 44300 47.63 20240313 1.62 N 103140 5000 1401 억 5858507 N N 587 N 00 N
11 20250311 150739 55 30.00 KOSPI200 금속 N N N Y 40 N 65300 -900 5 -1.36 25807372850 396825 63.55 63500 65800 63400 86000 46400 66200 65034.63 20.91 0 -9341 70066 68132 66666 64732 63266 67400 64000 1401 19800 5000 48980 100 1 28024278 18300 11.70 0.92 12 1.42 5582.00 70959.00 78900 20240514 -17.24 41700 20240227 56.59 68600 -4.81 20250310 49850 30.99 20250102 78900 -17.24 20240514 44300 47.40 20240313 1.62 N 103140 5000 1401 억 5858507 N N 1439 N 00 N
12 20250311 140739 55 30.00 KOSPI200 금속 N N N Y 40 N 65100 -1100 5 -1.66 23565735750 362423 58.04 63500 65800 63400 86000 46400 66200 65022.72 20.91 0 -8085 70066 68132 66666 64732 63266 67400 64000 1401 19800 5000 48980 100 1 28024278 18244 11.66 0.92 12 1.29 5582.00 70959.00 78900 20240514 -17.49 41700 20240227 56.12 68600 -5.10 20250310 49850 30.59 20250102 78900 -17.49 20240514 44300 46.95 20240313 1.62 N 103140 5000 1401 억 5858507 N N 1439 N 00 N