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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010130/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
20250318,160247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,882000,-11000,5,-1.23,18383250500,20621,48.92,894000,910000,875000,1160000,626000,893000,891509.14,12.14,0,-1818,976333,934666,906333,864666,836333,920500,850500,1045,267000,5000,625100,1000,1,20703283,182603,33.75,1.95,12,0.10,26130.00,451590.00,2407000,20241206,-63.36,435000,20240306,102.76,1090000,-19.08,20250313,696000,26.72,20250307,2407000,-63.36,20241206,437000,101.83,20240320,0.00,N,010130,5000,1045 억,,2512594,N,N,58,N,00,N
20250318,150249,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,877000,-16000,5,-1.79,16750265500,18766,44.52,894000,910000,875000,1160000,626000,893000,892585.80,12.14,0,-1403,976333,934666,906333,864666,836333,920500,850500,1045,267000,5000,625100,1000,1,20703283,181568,33.56,1.94,12,0.09,26130.00,451590.00,2407000,20241206,-63.56,435000,20240306,101.61,1090000,-19.54,20250313,696000,26.01,20250307,2407000,-63.56,20241206,437000,100.69,20240320,0.00,N,010130,5000,1045 억,,2512594,N,N,105,N,00,N
20250318,140248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,880000,-13000,5,-1.46,14288043500,15963,37.87,894000,910000,876000,1160000,626000,893000,895072.70,12.14,0,-1101,976333,934666,906333,864666,836333,920500,850500,1045,267000,5000,625100,1000,1,20703283,182189,33.68,1.95,12,0.08,26130.00,451590.00,2407000,20241206,-63.44,435000,20240306,102.30,1090000,-19.27,20250313,696000,26.44,20250307,2407000,-63.44,20241206,437000,101.37,20240320,0.00,N,010130,5000,1045 억,,2512594,N,N,105,N,00,N
20250318,130247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,895000,2000,2,0.22,10686630000,11893,28.21,894000,910000,887000,1160000,626000,893000,898565.17,12.14,0,349,976333,934666,906333,864666,836333,920500,850500,1045,267000,5000,625100,1000,1,20703283,185294,34.25,1.98,12,0.06,26130.00,451590.00,2407000,20241206,-62.82,435000,20240306,105.75,1090000,-17.89,20250313,696000,28.59,20250307,2407000,-62.82,20241206,437000,104.81,20240320,0.00,N,010130,5000,1045 억,,2512594,N,N,105,N,00,N
20250318,120247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,897000,4000,2,0.45,9768130000,10866,25.78,894000,910000,887000,1160000,626000,893000,898963.37,12.14,0,460,976333,934666,906333,864666,836333,920500,850500,1045,267000,5000,625100,1000,1,20703283,185708,34.33,1.99,12,0.05,26130.00,451590.00,2407000,20241206,-62.73,435000,20240306,106.21,1090000,-17.71,20250313,696000,28.88,20250307,2407000,-62.73,20241206,437000,105.26,20240320,0.00,N,010130,5000,1045 억,,2512594,N,N,105,N,00,N
20250318,110247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,899500,6500,2,0.73,8821835500,9810,23.27,894000,910000,887000,1160000,626000,893000,899270.31,12.14,0,381,976333,934666,906333,864666,836333,920500,850500,1045,267000,5000,625100,1000,1,20703283,186226,34.42,1.99,12,0.05,26130.00,451590.00,2407000,20241206,-62.63,435000,20240306,106.78,1090000,-17.48,20250313,696000,29.24,20250307,2407000,-62.63,20241206,437000,105.84,20240320,0.00,N,010130,5000,1045 억,,2512594,N,N,105,N,00,N
20250318,100248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,893000,0,3,0.00,7028604000,7807,18.52,894000,910000,887000,1160000,626000,893000,900296.05,12.14,0,368,976333,934666,906333,864666,836333,920500,850500,1045,267000,5000,625100,1000,1,20703283,184880,34.18,1.98,12,0.04,26130.00,451590.00,2407000,20241206,-62.90,435000,20240306,105.29,1090000,-18.07,20250313,696000,28.30,20250307,2407000,-62.90,20241206,437000,104.35,20240320,0.00,N,010130,5000,1045 억,,2512594,N,N,105,N,00,N
20250318,090248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,899000,6000,2,0.67,889268500,994,2.36,894000,903000,887000,1160000,626000,893000,894637.97,12.14,0,-206,976333,934666,906333,864666,836333,920500,850500,1045,267000,5000,625100,1000,1,20703283,186123,34.40,1.99,12,0.00,26130.00,451590.00,2407000,20241206,-62.65,435000,20240306,106.67,1090000,-17.52,20250313,696000,29.17,20250307,2407000,-62.65,20241206,437000,105.72,20240320,0.00,N,010130,5000,1045 억,,2512594,N,N,105,N,00,N
20250317,160248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,893000,-20000,5,-2.19,37722797500,41911,57.13,924000,948000,878000,1186000,640000,913000,900077.13,12.13,0,1163,1019000,966000,938000,885000,857000,952000,871000,1045,273000,5000,639100,1000,1,20703283,184880,34.18,1.98,12,0.20,26130.00,451590.00,2407000,20241206,-62.90,435000,20240306,105.29,1090000,-18.07,20250313,696000,28.30,20250307,2407000,-62.90,20241206,437000,104.35,20240320,0.00,N,010130,5000,1045 억,,2510892,N,N,105,N,00,N
20250317,150247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,887000,-26000,5,-2.85,32885560500,36486,49.73,924000,948000,878000,1186000,640000,913000,901319.33,12.13,0,1702,1019000,966000,938000,885000,857000,952000,871000,1045,273000,5000,639100,1000,1,20703283,183638,33.95,1.96,12,0.18,26130.00,451590.00,2407000,20241206,-63.15,435000,20240306,103.91,1090000,-18.62,20250313,696000,27.44,20250307,2407000,-63.15,20241206,437000,102.97,20240320,0.00,N,010130,5000,1045 억,,2510892,N,N,210,N,00,N
20250317,140247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,885000,-28000,5,-3.07,27094449000,29924,40.79,924000,948000,880000,1186000,640000,913000,905441.58,12.13,0,1486,1019000,966000,938000,885000,857000,952000,871000,1045,273000,5000,639100,1000,1,20703283,183224,33.87,1.96,12,0.14,26130.00,451590.00,2407000,20241206,-63.23,435000,20240306,103.45,1090000,-18.81,20250313,696000,27.16,20250307,2407000,-63.23,20241206,437000,102.52,20240320,0.00,N,010130,5000,1045 억,,2510892,N,N,210,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 20250318 160247 55 20.00 KOSPI200 금속 N N N Y 40 N 882000 -11000 5 -1.23 18383250500 20621 48.92 894000 910000 875000 1160000 626000 893000 891509.14 12.14 0 -1818 976333 934666 906333 864666 836333 920500 850500 1045 267000 5000 625100 1000 1 20703283 182603 33.75 1.95 12 0.10 26130.00 451590.00 2407000 20241206 -63.36 435000 20240306 102.76 1090000 -19.08 20250313 696000 26.72 20250307 2407000 -63.36 20241206 437000 101.83 20240320 0.00 N 010130 5000 1045 억 2512594 N N 58 N 00 N
3 20250318 150249 55 20.00 KOSPI200 금속 N N N Y 40 N 877000 -16000 5 -1.79 16750265500 18766 44.52 894000 910000 875000 1160000 626000 893000 892585.80 12.14 0 -1403 976333 934666 906333 864666 836333 920500 850500 1045 267000 5000 625100 1000 1 20703283 181568 33.56 1.94 12 0.09 26130.00 451590.00 2407000 20241206 -63.56 435000 20240306 101.61 1090000 -19.54 20250313 696000 26.01 20250307 2407000 -63.56 20241206 437000 100.69 20240320 0.00 N 010130 5000 1045 억 2512594 N N 105 N 00 N
4 20250318 140248 55 20.00 KOSPI200 금속 N N N Y 40 N 880000 -13000 5 -1.46 14288043500 15963 37.87 894000 910000 876000 1160000 626000 893000 895072.70 12.14 0 -1101 976333 934666 906333 864666 836333 920500 850500 1045 267000 5000 625100 1000 1 20703283 182189 33.68 1.95 12 0.08 26130.00 451590.00 2407000 20241206 -63.44 435000 20240306 102.30 1090000 -19.27 20250313 696000 26.44 20250307 2407000 -63.44 20241206 437000 101.37 20240320 0.00 N 010130 5000 1045 억 2512594 N N 105 N 00 N
5 20250318 130247 55 20.00 KOSPI200 금속 N N N Y 40 N 895000 2000 2 0.22 10686630000 11893 28.21 894000 910000 887000 1160000 626000 893000 898565.17 12.14 0 349 976333 934666 906333 864666 836333 920500 850500 1045 267000 5000 625100 1000 1 20703283 185294 34.25 1.98 12 0.06 26130.00 451590.00 2407000 20241206 -62.82 435000 20240306 105.75 1090000 -17.89 20250313 696000 28.59 20250307 2407000 -62.82 20241206 437000 104.81 20240320 0.00 N 010130 5000 1045 억 2512594 N N 105 N 00 N
6 20250318 120247 55 20.00 KOSPI200 금속 N N N Y 40 N 897000 4000 2 0.45 9768130000 10866 25.78 894000 910000 887000 1160000 626000 893000 898963.37 12.14 0 460 976333 934666 906333 864666 836333 920500 850500 1045 267000 5000 625100 1000 1 20703283 185708 34.33 1.99 12 0.05 26130.00 451590.00 2407000 20241206 -62.73 435000 20240306 106.21 1090000 -17.71 20250313 696000 28.88 20250307 2407000 -62.73 20241206 437000 105.26 20240320 0.00 N 010130 5000 1045 억 2512594 N N 105 N 00 N
7 20250318 110247 55 20.00 KOSPI200 금속 N N N Y 40 N 899500 6500 2 0.73 8821835500 9810 23.27 894000 910000 887000 1160000 626000 893000 899270.31 12.14 0 381 976333 934666 906333 864666 836333 920500 850500 1045 267000 5000 625100 1000 1 20703283 186226 34.42 1.99 12 0.05 26130.00 451590.00 2407000 20241206 -62.63 435000 20240306 106.78 1090000 -17.48 20250313 696000 29.24 20250307 2407000 -62.63 20241206 437000 105.84 20240320 0.00 N 010130 5000 1045 억 2512594 N N 105 N 00 N
8 20250318 100248 55 20.00 KOSPI200 금속 N N N Y 40 N 893000 0 3 0.00 7028604000 7807 18.52 894000 910000 887000 1160000 626000 893000 900296.05 12.14 0 368 976333 934666 906333 864666 836333 920500 850500 1045 267000 5000 625100 1000 1 20703283 184880 34.18 1.98 12 0.04 26130.00 451590.00 2407000 20241206 -62.90 435000 20240306 105.29 1090000 -18.07 20250313 696000 28.30 20250307 2407000 -62.90 20241206 437000 104.35 20240320 0.00 N 010130 5000 1045 억 2512594 N N 105 N 00 N
9 20250318 090248 55 20.00 KOSPI200 금속 N N N Y 40 N 899000 6000 2 0.67 889268500 994 2.36 894000 903000 887000 1160000 626000 893000 894637.97 12.14 0 -206 976333 934666 906333 864666 836333 920500 850500 1045 267000 5000 625100 1000 1 20703283 186123 34.40 1.99 12 0.00 26130.00 451590.00 2407000 20241206 -62.65 435000 20240306 106.67 1090000 -17.52 20250313 696000 29.17 20250307 2407000 -62.65 20241206 437000 105.72 20240320 0.00 N 010130 5000 1045 억 2512594 N N 105 N 00 N
10 20250317 160248 55 20.00 KOSPI200 금속 N N N Y 40 N 893000 -20000 5 -2.19 37722797500 41911 57.13 924000 948000 878000 1186000 640000 913000 900077.13 12.13 0 1163 1019000 966000 938000 885000 857000 952000 871000 1045 273000 5000 639100 1000 1 20703283 184880 34.18 1.98 12 0.20 26130.00 451590.00 2407000 20241206 -62.90 435000 20240306 105.29 1090000 -18.07 20250313 696000 28.30 20250307 2407000 -62.90 20241206 437000 104.35 20240320 0.00 N 010130 5000 1045 억 2510892 N N 105 N 00 N
11 20250317 150247 55 20.00 KOSPI200 금속 N N N Y 40 N 887000 -26000 5 -2.85 32885560500 36486 49.73 924000 948000 878000 1186000 640000 913000 901319.33 12.13 0 1702 1019000 966000 938000 885000 857000 952000 871000 1045 273000 5000 639100 1000 1 20703283 183638 33.95 1.96 12 0.18 26130.00 451590.00 2407000 20241206 -63.15 435000 20240306 103.91 1090000 -18.62 20250313 696000 27.44 20250307 2407000 -63.15 20241206 437000 102.97 20240320 0.00 N 010130 5000 1045 억 2510892 N N 210 N 00 N
12 20250317 140247 55 20.00 KOSPI200 금속 N N N Y 40 N 885000 -28000 5 -3.07 27094449000 29924 40.79 924000 948000 880000 1186000 640000 913000 905441.58 12.13 0 1486 1019000 966000 938000 885000 857000 952000 871000 1045 273000 5000 639100 1000 1 20703283 183224 33.87 1.96 12 0.14 26130.00 451590.00 2407000 20241206 -63.23 435000 20240306 103.45 1090000 -18.81 20250313 696000 27.16 20250307 2407000 -63.23 20241206 437000 102.52 20240320 0.00 N 010130 5000 1045 억 2510892 N N 210 N 00 N