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
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
20250312,161109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,193700,200,2,0.10,19114236500,95213,213.57,199200,208000,190700,251500,135500,193500,200776.72,7.52,0,3184,201700,197600,192900,188800,184100,199650,190850,142,58000,5000,147060,100,1,2836300,5494,2.91,0.55,12,3.36,66578.00,352482.00,217500,20250306,-10.94,108100,20241115,79.19,217500,-10.94,20250306,113000,71.42,20250113,217500,-10.94,20250306,108100,79.19,20241115,1.03,N,306200,5000,141 억,,213268,N,N,1,N,00,N
20250312,151110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,193800,300,2,0.16,18375839200,91383,204.98,199200,208000,193200,251500,135500,193500,201096.19,7.52,0,2352,201700,197600,192900,188800,184100,199650,190850,142,58000,5000,147060,100,1,2836300,5497,2.91,0.55,12,3.22,66578.00,352482.00,217500,20250306,-10.90,108100,20241115,79.28,217500,-10.90,20250306,113000,71.50,20250113,217500,-10.90,20250306,108100,79.28,20241115,1.03,N,306200,5000,141 억,,213268,N,N,25,N,00,N
20250312,141107,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,199500,6000,2,3.10,16152472750,80050,179.56,199200,208000,196900,251500,135500,193500,201792.54,7.52,0,1550,201700,197600,192900,188800,184100,199650,190850,142,58000,5000,147060,100,1,2836300,5658,3.00,0.57,12,2.82,66578.00,352482.00,217500,20250306,-8.28,108100,20241115,84.55,217500,-8.28,20250306,113000,76.55,20250113,217500,-8.28,20250306,108100,84.55,20241115,1.03,N,306200,5000,141 억,,213268,N,N,25,N,00,N
20250312,131109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,200000,6500,2,3.36,14548784550,71981,161.46,199200,208000,197000,251500,135500,193500,202134.54,7.52,0,1226,201700,197600,192900,188800,184100,199650,190850,142,58000,5000,147060,500,1,2836300,5673,3.00,0.57,12,2.54,66578.00,352482.00,217500,20250306,-8.05,108100,20241115,85.01,217500,-8.05,20250306,113000,76.99,20250113,217500,-8.05,20250306,108100,85.01,20241115,1.03,N,306200,5000,141 억,,213268,N,N,25,N,00,N
20250312,121112,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,201000,7500,2,3.88,13853186550,68528,153.72,199200,208000,197000,251500,135500,193500,202169.23,7.52,0,1673,201700,197600,192900,188800,184100,199650,190850,142,58000,5000,147060,500,1,2836300,5701,3.02,0.57,12,2.42,66578.00,352482.00,217500,20250306,-7.59,108100,20241115,85.94,217500,-7.59,20250306,113000,77.88,20250113,217500,-7.59,20250306,108100,85.94,20241115,1.03,N,306200,5000,141 억,,213268,N,N,25,N,00,N
20250312,111104,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,203500,10000,2,5.17,12629016200,62495,140.18,199200,208000,197000,251500,135500,193500,202097.35,7.52,0,1277,201700,197600,192900,188800,184100,199650,190850,142,58000,5000,147060,500,1,2836300,5772,3.06,0.58,12,2.20,66578.00,352482.00,217500,20250306,-6.44,108100,20241115,88.25,217500,-6.44,20250306,113000,80.09,20250113,217500,-6.44,20250306,108100,88.25,20241115,1.03,N,306200,5000,141 억,,213268,N,N,25,N,00,N
20250312,101106,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,199200,5700,2,2.95,10340629350,51191,114.83,199200,208000,197000,251500,135500,193500,202021.40,7.52,0,-1409,201700,197600,192900,188800,184100,199650,190850,142,58000,5000,147060,100,1,2836300,5650,2.99,0.57,12,1.80,66578.00,352482.00,217500,20250306,-8.41,108100,20241115,84.27,217500,-8.41,20250306,113000,76.28,20250113,217500,-8.41,20250306,108100,84.27,20241115,1.03,N,306200,5000,141 억,,213268,N,N,25,N,00,N
20250312,091113,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,200000,6500,2,3.36,2909786800,14474,32.47,199200,207000,197700,251500,135500,193500,201100.01,7.52,0,-1814,201700,197600,192900,188800,184100,199650,190850,142,58000,5000,147060,500,1,2836300,5673,3.00,0.57,12,0.51,66578.00,352482.00,217500,20250306,-8.05,108100,20241115,85.01,217500,-8.05,20250306,113000,76.99,20250113,217500,-8.05,20250306,108100,85.01,20241115,1.03,N,306200,5000,141 억,,213268,N,N,25,N,00,N
20250311,161101,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,193500,-1600,5,-0.82,8510205150,44302,115.59,188500,197000,188200,253500,136600,195100,192092.96,7.41,0,4902,200566,197832,193566,190832,186566,195700,188700,142,58400,5000,148270,100,1,2836300,5488,2.91,0.55,12,1.56,66578.00,352482.00,217500,20250306,-11.03,108100,20241115,79.00,217500,-11.03,20250306,113000,71.24,20250113,217500,-11.03,20250306,108100,79.00,20241115,0.99,N,306200,5000,141 억,,210301,N,N,25,N,00,N
20250311,151104,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,193400,-1700,5,-0.87,8304380500,43238,112.81,188500,197000,188200,253500,136600,195100,192061.59,7.41,0,5247,200566,197832,193566,190832,186566,195700,188700,142,58400,5000,148270,100,1,2836300,5485,2.90,0.55,12,1.52,66578.00,352482.00,217500,20250306,-11.08,108100,20241115,78.91,217500,-11.08,20250306,113000,71.15,20250113,217500,-11.08,20250306,108100,78.91,20241115,0.99,N,306200,5000,141 억,,210301,N,N,9,N,00,N
20250311,141107,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,192100,-3000,5,-1.54,7265999050,37865,98.79,188500,197000,188200,253500,136600,195100,191891.63,7.41,0,5600,200566,197832,193566,190832,186566,195700,188700,142,58400,5000,148270,100,1,2836300,5449,2.89,0.54,12,1.34,66578.00,352482.00,217500,20250306,-11.68,108100,20241115,77.71,217500,-11.68,20250306,113000,70.00,20250113,217500,-11.68,20250306,108100,77.71,20241115,0.99,N,306200,5000,141 억,,210301,N,N,9,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 161109 55 60.00 KOSPI 금속 N N N Y 60 N 193700 200 2 0.10 19114236500 95213 213.57 199200 208000 190700 251500 135500 193500 200776.72 7.52 0 3184 201700 197600 192900 188800 184100 199650 190850 142 58000 5000 147060 100 1 2836300 5494 2.91 0.55 12 3.36 66578.00 352482.00 217500 20250306 -10.94 108100 20241115 79.19 217500 -10.94 20250306 113000 71.42 20250113 217500 -10.94 20250306 108100 79.19 20241115 1.03 N 306200 5000 141 억 213268 N N 1 N 00 N
3 20250312 151110 55 60.00 KOSPI 금속 N N N Y 60 N 193800 300 2 0.16 18375839200 91383 204.98 199200 208000 193200 251500 135500 193500 201096.19 7.52 0 2352 201700 197600 192900 188800 184100 199650 190850 142 58000 5000 147060 100 1 2836300 5497 2.91 0.55 12 3.22 66578.00 352482.00 217500 20250306 -10.90 108100 20241115 79.28 217500 -10.90 20250306 113000 71.50 20250113 217500 -10.90 20250306 108100 79.28 20241115 1.03 N 306200 5000 141 억 213268 N N 25 N 00 N
4 20250312 141107 55 60.00 KOSPI 금속 N N N Y 60 N 199500 6000 2 3.10 16152472750 80050 179.56 199200 208000 196900 251500 135500 193500 201792.54 7.52 0 1550 201700 197600 192900 188800 184100 199650 190850 142 58000 5000 147060 100 1 2836300 5658 3.00 0.57 12 2.82 66578.00 352482.00 217500 20250306 -8.28 108100 20241115 84.55 217500 -8.28 20250306 113000 76.55 20250113 217500 -8.28 20250306 108100 84.55 20241115 1.03 N 306200 5000 141 억 213268 N N 25 N 00 N
5 20250312 131109 55 60.00 KOSPI 금속 N N N Y 60 N 200000 6500 2 3.36 14548784550 71981 161.46 199200 208000 197000 251500 135500 193500 202134.54 7.52 0 1226 201700 197600 192900 188800 184100 199650 190850 142 58000 5000 147060 500 1 2836300 5673 3.00 0.57 12 2.54 66578.00 352482.00 217500 20250306 -8.05 108100 20241115 85.01 217500 -8.05 20250306 113000 76.99 20250113 217500 -8.05 20250306 108100 85.01 20241115 1.03 N 306200 5000 141 억 213268 N N 25 N 00 N
6 20250312 121112 55 60.00 KOSPI 금속 N N N Y 60 N 201000 7500 2 3.88 13853186550 68528 153.72 199200 208000 197000 251500 135500 193500 202169.23 7.52 0 1673 201700 197600 192900 188800 184100 199650 190850 142 58000 5000 147060 500 1 2836300 5701 3.02 0.57 12 2.42 66578.00 352482.00 217500 20250306 -7.59 108100 20241115 85.94 217500 -7.59 20250306 113000 77.88 20250113 217500 -7.59 20250306 108100 85.94 20241115 1.03 N 306200 5000 141 억 213268 N N 25 N 00 N
7 20250312 111104 55 60.00 KOSPI 금속 N N N Y 60 N 203500 10000 2 5.17 12629016200 62495 140.18 199200 208000 197000 251500 135500 193500 202097.35 7.52 0 1277 201700 197600 192900 188800 184100 199650 190850 142 58000 5000 147060 500 1 2836300 5772 3.06 0.58 12 2.20 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 1.03 N 306200 5000 141 억 213268 N N 25 N 00 N
8 20250312 101106 55 60.00 KOSPI 금속 N N N Y 60 N 199200 5700 2 2.95 10340629350 51191 114.83 199200 208000 197000 251500 135500 193500 202021.40 7.52 0 -1409 201700 197600 192900 188800 184100 199650 190850 142 58000 5000 147060 100 1 2836300 5650 2.99 0.57 12 1.80 66578.00 352482.00 217500 20250306 -8.41 108100 20241115 84.27 217500 -8.41 20250306 113000 76.28 20250113 217500 -8.41 20250306 108100 84.27 20241115 1.03 N 306200 5000 141 억 213268 N N 25 N 00 N
9 20250312 091113 55 60.00 KOSPI 금속 N N N Y 60 N 200000 6500 2 3.36 2909786800 14474 32.47 199200 207000 197700 251500 135500 193500 201100.01 7.52 0 -1814 201700 197600 192900 188800 184100 199650 190850 142 58000 5000 147060 500 1 2836300 5673 3.00 0.57 12 0.51 66578.00 352482.00 217500 20250306 -8.05 108100 20241115 85.01 217500 -8.05 20250306 113000 76.99 20250113 217500 -8.05 20250306 108100 85.01 20241115 1.03 N 306200 5000 141 억 213268 N N 25 N 00 N
10 20250311 161101 55 60.00 KOSPI 금속 N N N Y 60 N 193500 -1600 5 -0.82 8510205150 44302 115.59 188500 197000 188200 253500 136600 195100 192092.96 7.41 0 4902 200566 197832 193566 190832 186566 195700 188700 142 58400 5000 148270 100 1 2836300 5488 2.91 0.55 12 1.56 66578.00 352482.00 217500 20250306 -11.03 108100 20241115 79.00 217500 -11.03 20250306 113000 71.24 20250113 217500 -11.03 20250306 108100 79.00 20241115 0.99 N 306200 5000 141 억 210301 N N 25 N 00 N
11 20250311 151104 55 60.00 KOSPI 금속 N N N Y 60 N 193400 -1700 5 -0.87 8304380500 43238 112.81 188500 197000 188200 253500 136600 195100 192061.59 7.41 0 5247 200566 197832 193566 190832 186566 195700 188700 142 58400 5000 148270 100 1 2836300 5485 2.90 0.55 12 1.52 66578.00 352482.00 217500 20250306 -11.08 108100 20241115 78.91 217500 -11.08 20250306 113000 71.15 20250113 217500 -11.08 20250306 108100 78.91 20241115 0.99 N 306200 5000 141 억 210301 N N 9 N 00 N
12 20250311 141107 55 60.00 KOSPI 금속 N N N Y 60 N 192100 -3000 5 -1.54 7265999050 37865 98.79 188500 197000 188200 253500 136600 195100 191891.63 7.41 0 5600 200566 197832 193566 190832 186566 195700 188700 142 58400 5000 148270 100 1 2836300 5449 2.89 0.54 12 1.34 66578.00 352482.00 217500 20250306 -11.68 108100 20241115 77.71 217500 -11.68 20250306 113000 70.00 20250113 217500 -11.68 20250306 108100 77.71 20241115 0.99 N 306200 5000 141 억 210301 N N 9 N 00 N