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
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
20250312,160756,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36250,250,2,0.69,4728446175,130434,63.89,35900,36650,35850,46800,25200,36000,36251.64,13.33,0,3610,37666,36832,36116,35282,34566,36475,34925,211,10800,500,25920,50,1,42171403,15287,76.96,1.63,12,0.31,471.00,22277.00,73500,20240924,-50.68,34750,20250307,4.32,45750,-20.77,20250106,34750,4.32,20250307,73500,-50.68,20240924,34750,4.32,20250307,2.06,N,112610,500,210 억,,5619489,N,N,91,N,00,N
20250312,150758,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36100,100,2,0.28,4290860500,118344,57.97,35900,36650,35850,46800,25200,36000,36257.52,13.33,0,1694,37666,36832,36116,35282,34566,36475,34925,211,10800,500,25920,50,1,42171403,15224,76.65,1.62,12,0.28,471.00,22277.00,73500,20240924,-50.88,34750,20250307,3.88,45750,-21.09,20250106,34750,3.88,20250307,73500,-50.88,20240924,34750,3.88,20250307,2.06,N,112610,500,210 억,,5619489,N,N,75,N,00,N
20250312,140756,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36100,100,2,0.28,3455104225,95181,46.62,35900,36650,35850,46800,25200,36000,36300.36,13.33,0,-1098,37666,36832,36116,35282,34566,36475,34925,211,10800,500,25920,50,1,42171403,15224,76.65,1.62,12,0.23,471.00,22277.00,73500,20240924,-50.88,34750,20250307,3.88,45750,-21.09,20250106,34750,3.88,20250307,73500,-50.88,20240924,34750,3.88,20250307,2.06,N,112610,500,210 억,,5619489,N,N,75,N,00,N
20250312,130756,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36350,350,2,0.97,2765384950,76134,37.29,35900,36650,35850,46800,25200,36000,36322.60,13.33,0,-1500,37666,36832,36116,35282,34566,36475,34925,211,10800,500,25920,50,1,42171403,15329,77.18,1.63,12,0.18,471.00,22277.00,73500,20240924,-50.54,34750,20250307,4.60,45750,-20.55,20250106,34750,4.60,20250307,73500,-50.54,20240924,34750,4.60,20250307,2.06,N,112610,500,210 억,,5619489,N,N,75,N,00,N
20250312,120758,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36250,250,2,0.69,2423397100,66713,32.68,35900,36650,35850,46800,25200,36000,36325.71,13.33,0,-2502,37666,36832,36116,35282,34566,36475,34925,211,10800,500,25920,50,1,42171403,15287,76.96,1.63,12,0.16,471.00,22277.00,73500,20240924,-50.68,34750,20250307,4.32,45750,-20.77,20250106,34750,4.32,20250307,73500,-50.68,20240924,34750,4.32,20250307,2.06,N,112610,500,210 억,,5619489,N,N,75,N,00,N
20250312,110753,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36300,300,2,0.83,1955702450,53829,26.37,35900,36650,35850,46800,25200,36000,36331.76,13.33,0,-3772,37666,36832,36116,35282,34566,36475,34925,211,10800,500,25920,50,1,42171403,15308,77.07,1.63,12,0.13,471.00,22277.00,73500,20240924,-50.61,34750,20250307,4.46,45750,-20.66,20250106,34750,4.46,20250307,73500,-50.61,20240924,34750,4.46,20250307,2.06,N,112610,500,210 억,,5619489,N,N,75,N,00,N
20250312,100754,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36450,450,2,1.25,1244160100,34271,16.79,35900,36600,35850,46800,25200,36000,36303.58,13.33,0,-911,37666,36832,36116,35282,34566,36475,34925,211,10800,500,25920,50,1,42171403,15371,77.39,1.64,12,0.08,471.00,22277.00,73500,20240924,-50.41,34750,20250307,4.89,45750,-20.33,20250106,34750,4.89,20250307,73500,-50.41,20240924,34750,4.89,20250307,2.06,N,112610,500,210 억,,5619489,N,N,75,N,00,N
20250312,090800,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36200,200,2,0.56,196954200,5476,2.68,35900,36200,35850,46800,25200,36000,35966.80,13.33,0,-169,37666,36832,36116,35282,34566,36475,34925,211,10800,500,25920,50,1,42171403,15266,76.86,1.62,12,0.01,471.00,22277.00,73500,20240924,-50.75,34750,20250307,4.17,45750,-20.87,20250106,34750,4.17,20250307,73500,-50.75,20240924,34750,4.17,20250307,2.06,N,112610,500,210 억,,5619489,N,N,75,N,00,N
20250311,160750,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36000,-1000,5,-2.70,7275478450,202367,92.80,36100,36950,35400,48100,25900,37000,35951.50,13.44,0,-49807,38733,37866,36633,35766,34533,38300,36200,211,11100,500,26640,50,1,42171403,15182,76.43,1.62,12,0.48,471.00,22277.00,73500,20240924,-51.02,34750,20250307,3.60,45750,-21.31,20250106,34750,3.60,20250307,73500,-51.02,20240924,34750,3.60,20250307,2.11,N,112610,500,210 억,,5668197,N,N,75,N,00,N
20250311,150753,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36000,-1000,5,-2.70,6873568925,191206,87.68,36100,36950,35400,48100,25900,37000,35948.33,13.44,0,-46484,38733,37866,36633,35766,34533,38300,36200,211,11100,500,26640,50,1,42171403,15182,76.43,1.62,12,0.45,471.00,22277.00,73500,20240924,-51.02,34750,20250307,3.60,45750,-21.31,20250106,34750,3.60,20250307,73500,-51.02,20240924,34750,3.60,20250307,2.11,N,112610,500,210 억,,5668197,N,N,903,N,00,N
20250311,140753,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,35900,-1100,5,-2.97,4826774100,134708,61.78,36100,36350,35400,48100,25900,37000,35831.12,13.44,0,-43822,38733,37866,36633,35766,34533,38300,36200,211,11100,500,26640,50,1,42171403,15140,76.22,1.61,12,0.32,471.00,22277.00,73500,20240924,-51.16,34750,20250307,3.31,45750,-21.53,20250106,34750,3.31,20250307,73500,-51.16,20240924,34750,3.31,20250307,2.11,N,112610,500,210 억,,5668197,N,N,903,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 160756 55 40.00 KOSPI200 금속 N N N Y 40 N 36250 250 2 0.69 4728446175 130434 63.89 35900 36650 35850 46800 25200 36000 36251.64 13.33 0 3610 37666 36832 36116 35282 34566 36475 34925 211 10800 500 25920 50 1 42171403 15287 76.96 1.63 12 0.31 471.00 22277.00 73500 20240924 -50.68 34750 20250307 4.32 45750 -20.77 20250106 34750 4.32 20250307 73500 -50.68 20240924 34750 4.32 20250307 2.06 N 112610 500 210 억 5619489 N N 91 N 00 N
3 20250312 150758 55 40.00 KOSPI200 금속 N N N Y 40 N 36100 100 2 0.28 4290860500 118344 57.97 35900 36650 35850 46800 25200 36000 36257.52 13.33 0 1694 37666 36832 36116 35282 34566 36475 34925 211 10800 500 25920 50 1 42171403 15224 76.65 1.62 12 0.28 471.00 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 2.06 N 112610 500 210 억 5619489 N N 75 N 00 N
4 20250312 140756 55 40.00 KOSPI200 금속 N N N Y 40 N 36100 100 2 0.28 3455104225 95181 46.62 35900 36650 35850 46800 25200 36000 36300.36 13.33 0 -1098 37666 36832 36116 35282 34566 36475 34925 211 10800 500 25920 50 1 42171403 15224 76.65 1.62 12 0.23 471.00 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 2.06 N 112610 500 210 억 5619489 N N 75 N 00 N
5 20250312 130756 55 40.00 KOSPI200 금속 N N N Y 40 N 36350 350 2 0.97 2765384950 76134 37.29 35900 36650 35850 46800 25200 36000 36322.60 13.33 0 -1500 37666 36832 36116 35282 34566 36475 34925 211 10800 500 25920 50 1 42171403 15329 77.18 1.63 12 0.18 471.00 22277.00 73500 20240924 -50.54 34750 20250307 4.60 45750 -20.55 20250106 34750 4.60 20250307 73500 -50.54 20240924 34750 4.60 20250307 2.06 N 112610 500 210 억 5619489 N N 75 N 00 N
6 20250312 120758 55 40.00 KOSPI200 금속 N N N Y 40 N 36250 250 2 0.69 2423397100 66713 32.68 35900 36650 35850 46800 25200 36000 36325.71 13.33 0 -2502 37666 36832 36116 35282 34566 36475 34925 211 10800 500 25920 50 1 42171403 15287 76.96 1.63 12 0.16 471.00 22277.00 73500 20240924 -50.68 34750 20250307 4.32 45750 -20.77 20250106 34750 4.32 20250307 73500 -50.68 20240924 34750 4.32 20250307 2.06 N 112610 500 210 억 5619489 N N 75 N 00 N
7 20250312 110753 55 40.00 KOSPI200 금속 N N N Y 40 N 36300 300 2 0.83 1955702450 53829 26.37 35900 36650 35850 46800 25200 36000 36331.76 13.33 0 -3772 37666 36832 36116 35282 34566 36475 34925 211 10800 500 25920 50 1 42171403 15308 77.07 1.63 12 0.13 471.00 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 2.06 N 112610 500 210 억 5619489 N N 75 N 00 N
8 20250312 100754 55 40.00 KOSPI200 금속 N N N Y 40 N 36450 450 2 1.25 1244160100 34271 16.79 35900 36600 35850 46800 25200 36000 36303.58 13.33 0 -911 37666 36832 36116 35282 34566 36475 34925 211 10800 500 25920 50 1 42171403 15371 77.39 1.64 12 0.08 471.00 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 2.06 N 112610 500 210 억 5619489 N N 75 N 00 N
9 20250312 090800 55 40.00 KOSPI200 금속 N N N Y 40 N 36200 200 2 0.56 196954200 5476 2.68 35900 36200 35850 46800 25200 36000 35966.80 13.33 0 -169 37666 36832 36116 35282 34566 36475 34925 211 10800 500 25920 50 1 42171403 15266 76.86 1.62 12 0.01 471.00 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 2.06 N 112610 500 210 억 5619489 N N 75 N 00 N
10 20250311 160750 55 40.00 KOSPI200 금속 N N N Y 40 N 36000 -1000 5 -2.70 7275478450 202367 92.80 36100 36950 35400 48100 25900 37000 35951.50 13.44 0 -49807 38733 37866 36633 35766 34533 38300 36200 211 11100 500 26640 50 1 42171403 15182 76.43 1.62 12 0.48 471.00 22277.00 73500 20240924 -51.02 34750 20250307 3.60 45750 -21.31 20250106 34750 3.60 20250307 73500 -51.02 20240924 34750 3.60 20250307 2.11 N 112610 500 210 억 5668197 N N 75 N 00 N
11 20250311 150753 55 40.00 KOSPI200 금속 N N N Y 40 N 36000 -1000 5 -2.70 6873568925 191206 87.68 36100 36950 35400 48100 25900 37000 35948.33 13.44 0 -46484 38733 37866 36633 35766 34533 38300 36200 211 11100 500 26640 50 1 42171403 15182 76.43 1.62 12 0.45 471.00 22277.00 73500 20240924 -51.02 34750 20250307 3.60 45750 -21.31 20250106 34750 3.60 20250307 73500 -51.02 20240924 34750 3.60 20250307 2.11 N 112610 500 210 억 5668197 N N 903 N 00 N
12 20250311 140753 55 40.00 KOSPI200 금속 N N N Y 40 N 35900 -1100 5 -2.97 4826774100 134708 61.78 36100 36350 35400 48100 25900 37000 35831.12 13.44 0 -43822 38733 37866 36633 35766 34533 38300 36200 211 11100 500 26640 50 1 42171403 15140 76.22 1.61 12 0.32 471.00 22277.00 73500 20240924 -51.16 34750 20250307 3.31 45750 -21.53 20250106 34750 3.31 20250307 73500 -51.16 20240924 34750 3.31 20250307 2.11 N 112610 500 210 억 5668197 N N 903 N 00 N