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
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
20250318,160648,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,281500,-11000,5,-3.76,96905817500,340475,64.30,296500,297000,281000,380000,205000,292500,284627.99,28.06,0,-95264,305500,299000,289500,283000,273500,302250,286250,1100,87500,5000,216450,500,1,22000000,61930,35.40,5.86,12,1.55,7953.00,48076.00,324500,20250306,-13.25,149900,20240523,87.79,324500,-13.25,20250306,208000,35.34,20250120,324500,-13.25,20250306,149900,87.79,20240523,1.16,N,079550,5000,1100 억,,6173407,N,N,750,N,00,N
20250318,150651,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,282000,-10500,5,-3.59,89179673750,313048,59.12,296500,297000,281000,380000,205000,292500,284875.40,28.06,0,-84374,305500,299000,289500,283000,273500,302250,286250,1100,87500,5000,216450,500,1,22000000,62040,35.46,5.87,12,1.42,7953.00,48076.00,324500,20250306,-13.10,149900,20240523,88.13,324500,-13.10,20250306,208000,35.58,20250120,324500,-13.10,20250306,149900,88.13,20240523,1.16,N,079550,5000,1100 억,,6173407,N,N,6052,N,00,N
20250318,140649,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,281500,-11000,5,-3.76,79407673500,278402,52.58,296500,297000,281000,380000,205000,292500,285226.66,28.06,0,-80225,305500,299000,289500,283000,273500,302250,286250,1100,87500,5000,216450,500,1,22000000,61930,35.40,5.86,12,1.27,7953.00,48076.00,324500,20250306,-13.25,149900,20240523,87.79,324500,-13.25,20250306,208000,35.34,20250120,324500,-13.25,20250306,149900,87.79,20240523,1.16,N,079550,5000,1100 억,,6173407,N,N,6052,N,00,N
20250318,130648,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,283000,-9500,5,-3.25,69846073250,244569,46.19,296500,297000,281000,380000,205000,292500,285588.42,28.06,0,-69317,305500,299000,289500,283000,273500,302250,286250,1100,87500,5000,216450,500,1,22000000,62260,35.58,5.89,12,1.11,7953.00,48076.00,324500,20250306,-12.79,149900,20240523,88.79,324500,-12.79,20250306,208000,36.06,20250120,324500,-12.79,20250306,149900,88.79,20240523,1.16,N,079550,5000,1100 억,,6173407,N,N,6052,N,00,N
20250318,120649,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,283500,-9000,5,-3.08,61360752250,214588,40.53,296500,297000,281000,380000,205000,292500,285946.80,28.06,0,-64889,305500,299000,289500,283000,273500,302250,286250,1100,87500,5000,216450,500,1,22000000,62370,35.65,5.90,12,0.98,7953.00,48076.00,324500,20250306,-12.63,149900,20240523,89.13,324500,-12.63,20250306,208000,36.30,20250120,324500,-12.63,20250306,149900,89.13,20240523,1.16,N,079550,5000,1100 억,,6173407,N,N,6052,N,00,N
20250318,110647,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,286500,-6000,5,-2.05,51880378250,181226,34.23,296500,297000,281000,380000,205000,292500,286274.48,28.06,0,-55738,305500,299000,289500,283000,273500,302250,286250,1100,87500,5000,216450,500,1,22000000,63030,36.02,5.96,12,0.82,7953.00,48076.00,324500,20250306,-11.71,149900,20240523,91.13,324500,-11.71,20250306,208000,37.74,20250120,324500,-11.71,20250306,149900,91.13,20240523,1.16,N,079550,5000,1100 억,,6173407,N,N,6052,N,00,N
20250318,100650,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,284000,-8500,5,-2.91,43270605750,151038,28.53,296500,297000,281000,380000,205000,292500,286488.21,28.06,0,-51826,305500,299000,289500,283000,273500,302250,286250,1100,87500,5000,216450,500,1,22000000,62480,35.71,5.91,12,0.69,7953.00,48076.00,324500,20250306,-12.48,149900,20240523,89.46,324500,-12.48,20250306,208000,36.54,20250120,324500,-12.48,20250306,149900,89.46,20240523,1.16,N,079550,5000,1100 억,,6173407,N,N,6052,N,00,N
20250318,090651,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,283500,-9000,5,-3.08,15624849250,54335,10.26,296500,297000,282500,380000,205000,292500,287565.09,28.06,0,-26791,305500,299000,289500,283000,273500,302250,286250,1100,87500,5000,216450,500,1,22000000,62370,35.65,5.90,12,0.25,7953.00,48076.00,324500,20250306,-12.63,149900,20240523,89.13,324500,-12.63,20250306,208000,36.30,20250120,324500,-12.63,20250306,149900,89.13,20240523,1.16,N,079550,5000,1100 억,,6173407,N,N,6052,N,00,N
20250317,160647,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,292500,16500,2,5.98,152387974500,526894,201.17,281000,296000,280000,358500,193500,276000,289212.41,28.01,0,-39267,284333,280166,277333,273166,270333,278750,271750,1100,82500,5000,204240,500,1,22000000,64350,36.78,6.08,12,2.39,7953.00,48076.00,324500,20250306,-9.86,145800,20240305,100.62,324500,-9.86,20250306,208000,40.62,20250120,324500,-9.86,20250306,149900,95.13,20240523,1.03,N,079550,5000,1100 억,,6162978,N,N,6051,N,00,N
20250317,150646,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,291500,15500,2,5.62,144831385250,501024,191.29,281000,296000,280000,358500,193500,276000,289071.01,28.01,0,-41710,284333,280166,277333,273166,270333,278750,271750,1100,82500,5000,204240,500,1,22000000,64130,36.65,6.06,12,2.28,7953.00,48076.00,324500,20250306,-10.17,145800,20240305,99.93,324500,-10.17,20250306,208000,40.14,20250120,324500,-10.17,20250306,149900,94.46,20240523,1.03,N,079550,5000,1100 억,,6162978,N,N,459,N,00,N
20250317,140648,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,293000,17000,2,6.16,130887823500,453262,173.05,281000,296000,280000,358500,193500,276000,288768.86,28.01,0,-39282,284333,280166,277333,273166,270333,278750,271750,1100,82500,5000,204240,500,1,22000000,64460,36.84,6.09,12,2.06,7953.00,48076.00,324500,20250306,-9.71,145800,20240305,100.96,324500,-9.71,20250306,208000,40.87,20250120,324500,-9.71,20250306,149900,95.46,20240523,1.03,N,079550,5000,1100 억,,6162978,N,N,459,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 160648 55 30.00 KOSPI200 금속 N N N Y 40 Y 281500 -11000 5 -3.76 96905817500 340475 64.30 296500 297000 281000 380000 205000 292500 284627.99 28.06 0 -95264 305500 299000 289500 283000 273500 302250 286250 1100 87500 5000 216450 500 1 22000000 61930 35.40 5.86 12 1.55 7953.00 48076.00 324500 20250306 -13.25 149900 20240523 87.79 324500 -13.25 20250306 208000 35.34 20250120 324500 -13.25 20250306 149900 87.79 20240523 1.16 N 079550 5000 1100 억 6173407 N N 750 N 00 N
3 20250318 150651 55 30.00 KOSPI200 금속 N N N Y 40 Y 282000 -10500 5 -3.59 89179673750 313048 59.12 296500 297000 281000 380000 205000 292500 284875.40 28.06 0 -84374 305500 299000 289500 283000 273500 302250 286250 1100 87500 5000 216450 500 1 22000000 62040 35.46 5.87 12 1.42 7953.00 48076.00 324500 20250306 -13.10 149900 20240523 88.13 324500 -13.10 20250306 208000 35.58 20250120 324500 -13.10 20250306 149900 88.13 20240523 1.16 N 079550 5000 1100 억 6173407 N N 6052 N 00 N
4 20250318 140649 55 30.00 KOSPI200 금속 N N N Y 40 Y 281500 -11000 5 -3.76 79407673500 278402 52.58 296500 297000 281000 380000 205000 292500 285226.66 28.06 0 -80225 305500 299000 289500 283000 273500 302250 286250 1100 87500 5000 216450 500 1 22000000 61930 35.40 5.86 12 1.27 7953.00 48076.00 324500 20250306 -13.25 149900 20240523 87.79 324500 -13.25 20250306 208000 35.34 20250120 324500 -13.25 20250306 149900 87.79 20240523 1.16 N 079550 5000 1100 억 6173407 N N 6052 N 00 N
5 20250318 130648 55 30.00 KOSPI200 금속 N N N Y 40 Y 283000 -9500 5 -3.25 69846073250 244569 46.19 296500 297000 281000 380000 205000 292500 285588.42 28.06 0 -69317 305500 299000 289500 283000 273500 302250 286250 1100 87500 5000 216450 500 1 22000000 62260 35.58 5.89 12 1.11 7953.00 48076.00 324500 20250306 -12.79 149900 20240523 88.79 324500 -12.79 20250306 208000 36.06 20250120 324500 -12.79 20250306 149900 88.79 20240523 1.16 N 079550 5000 1100 억 6173407 N N 6052 N 00 N
6 20250318 120649 55 30.00 KOSPI200 금속 N N N Y 40 Y 283500 -9000 5 -3.08 61360752250 214588 40.53 296500 297000 281000 380000 205000 292500 285946.80 28.06 0 -64889 305500 299000 289500 283000 273500 302250 286250 1100 87500 5000 216450 500 1 22000000 62370 35.65 5.90 12 0.98 7953.00 48076.00 324500 20250306 -12.63 149900 20240523 89.13 324500 -12.63 20250306 208000 36.30 20250120 324500 -12.63 20250306 149900 89.13 20240523 1.16 N 079550 5000 1100 억 6173407 N N 6052 N 00 N
7 20250318 110647 55 30.00 KOSPI200 금속 N N N Y 40 Y 286500 -6000 5 -2.05 51880378250 181226 34.23 296500 297000 281000 380000 205000 292500 286274.48 28.06 0 -55738 305500 299000 289500 283000 273500 302250 286250 1100 87500 5000 216450 500 1 22000000 63030 36.02 5.96 12 0.82 7953.00 48076.00 324500 20250306 -11.71 149900 20240523 91.13 324500 -11.71 20250306 208000 37.74 20250120 324500 -11.71 20250306 149900 91.13 20240523 1.16 N 079550 5000 1100 억 6173407 N N 6052 N 00 N
8 20250318 100650 55 30.00 KOSPI200 금속 N N N Y 40 Y 284000 -8500 5 -2.91 43270605750 151038 28.53 296500 297000 281000 380000 205000 292500 286488.21 28.06 0 -51826 305500 299000 289500 283000 273500 302250 286250 1100 87500 5000 216450 500 1 22000000 62480 35.71 5.91 12 0.69 7953.00 48076.00 324500 20250306 -12.48 149900 20240523 89.46 324500 -12.48 20250306 208000 36.54 20250120 324500 -12.48 20250306 149900 89.46 20240523 1.16 N 079550 5000 1100 억 6173407 N N 6052 N 00 N
9 20250318 090651 55 30.00 KOSPI200 금속 N N N Y 40 Y 283500 -9000 5 -3.08 15624849250 54335 10.26 296500 297000 282500 380000 205000 292500 287565.09 28.06 0 -26791 305500 299000 289500 283000 273500 302250 286250 1100 87500 5000 216450 500 1 22000000 62370 35.65 5.90 12 0.25 7953.00 48076.00 324500 20250306 -12.63 149900 20240523 89.13 324500 -12.63 20250306 208000 36.30 20250120 324500 -12.63 20250306 149900 89.13 20240523 1.16 N 079550 5000 1100 억 6173407 N N 6052 N 00 N
10 20250317 160647 55 30.00 KOSPI200 금속 N N N Y 40 Y 292500 16500 2 5.98 152387974500 526894 201.17 281000 296000 280000 358500 193500 276000 289212.41 28.01 0 -39267 284333 280166 277333 273166 270333 278750 271750 1100 82500 5000 204240 500 1 22000000 64350 36.78 6.08 12 2.39 7953.00 48076.00 324500 20250306 -9.86 145800 20240305 100.62 324500 -9.86 20250306 208000 40.62 20250120 324500 -9.86 20250306 149900 95.13 20240523 1.03 N 079550 5000 1100 억 6162978 N N 6051 N 00 N
11 20250317 150646 55 30.00 KOSPI200 금속 N N N Y 40 Y 291500 15500 2 5.62 144831385250 501024 191.29 281000 296000 280000 358500 193500 276000 289071.01 28.01 0 -41710 284333 280166 277333 273166 270333 278750 271750 1100 82500 5000 204240 500 1 22000000 64130 36.65 6.06 12 2.28 7953.00 48076.00 324500 20250306 -10.17 145800 20240305 99.93 324500 -10.17 20250306 208000 40.14 20250120 324500 -10.17 20250306 149900 94.46 20240523 1.03 N 079550 5000 1100 억 6162978 N N 459 N 00 N
12 20250317 140648 55 30.00 KOSPI200 금속 N N N Y 40 Y 293000 17000 2 6.16 130887823500 453262 173.05 281000 296000 280000 358500 193500 276000 288768.86 28.01 0 -39282 284333 280166 277333 273166 270333 278750 271750 1100 82500 5000 204240 500 1 22000000 64460 36.84 6.09 12 2.06 7953.00 48076.00 324500 20250306 -9.71 145800 20240305 100.96 324500 -9.71 20250306 208000 40.87 20250120 324500 -9.71 20250306 149900 95.46 20240523 1.03 N 079550 5000 1100 억 6162978 N N 459 N 00 N