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
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
20250318,160754,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63800,-1100,5,-1.69,16045964450,250164,79.74,65200,66200,63400,84300,45500,64900,64143.50,20.89,0,3993,66433,65666,64733,63966,63033,66050,64350,1401,19400,5000,48020,100,1,28024278,17879,11.43,0.90,12,0.89,5582.00,70959.00,78900,20240514,-19.14,43150,20240306,47.86,68600,-7.00,20250310,49850,27.98,20250102,78900,-19.14,20240514,46150,38.24,20241209,1.61,N,103140,5000,1401 억,,5853335,N,N,1042,N,00,N
20250318,150758,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64000,-900,5,-1.39,15126071050,235759,75.15,65200,66200,63400,84300,45500,64900,64159.04,20.89,0,5373,66433,65666,64733,63966,63033,66050,64350,1401,19400,5000,48020,100,1,28024278,17936,11.47,0.90,12,0.84,5582.00,70959.00,78900,20240514,-18.88,43150,20240306,48.32,68600,-6.71,20250310,49850,28.39,20250102,78900,-18.88,20240514,46150,38.68,20241209,1.61,N,103140,5000,1401 억,,5853335,N,N,9778,N,00,N
20250318,140756,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63550,-1350,5,-2.08,13527103750,210689,67.16,65200,66200,63400,84300,45500,64900,64204.13,20.89,0,-4579,66433,65666,64733,63966,63033,66050,64350,1401,19400,5000,48020,100,1,28024278,17809,11.38,0.90,12,0.75,5582.00,70959.00,78900,20240514,-19.46,43150,20240306,47.28,68600,-7.36,20250310,49850,27.48,20250102,78900,-19.46,20240514,46150,37.70,20241209,1.61,N,103140,5000,1401 억,,5853335,N,N,9778,N,00,N
20250318,130755,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63700,-1200,5,-1.85,11876502450,184751,58.89,65200,66200,63400,84300,45500,64900,64283.83,20.89,0,-3937,66433,65666,64733,63966,63033,66050,64350,1401,19400,5000,48020,100,1,28024278,17851,11.41,0.90,12,0.66,5582.00,70959.00,78900,20240514,-19.26,43150,20240306,47.62,68600,-7.14,20250310,49850,27.78,20250102,78900,-19.26,20240514,46150,38.03,20241209,1.61,N,103140,5000,1401 억,,5853335,N,N,9778,N,00,N
20250318,120756,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63800,-1100,5,-1.69,10962411400,170405,54.32,65200,66200,63400,84300,45500,64900,64331.51,20.89,0,-3354,66433,65666,64733,63966,63033,66050,64350,1401,19400,5000,48020,100,1,28024278,17879,11.43,0.90,12,0.61,5582.00,70959.00,78900,20240514,-19.14,43150,20240306,47.86,68600,-7.00,20250310,49850,27.98,20250102,78900,-19.14,20240514,46150,38.24,20241209,1.61,N,103140,5000,1401 억,,5853335,N,N,9778,N,00,N
20250318,110754,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64100,-800,5,-1.23,9741160400,151300,48.23,65200,66200,63400,84300,45500,64900,64383.08,20.89,0,-9093,66433,65666,64733,63966,63033,66050,64350,1401,19400,5000,48020,100,1,28024278,17964,11.48,0.90,12,0.54,5582.00,70959.00,78900,20240514,-18.76,43150,20240306,48.55,68600,-6.56,20250310,49850,28.59,20250102,78900,-18.76,20240514,46150,38.89,20241209,1.61,N,103140,5000,1401 억,,5853335,N,N,9778,N,00,N
20250318,100757,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63700,-1200,5,-1.85,7766252250,120364,38.37,65200,66200,63400,84300,45500,64900,64523.05,20.89,0,-11892,66433,65666,64733,63966,63033,66050,64350,1401,19400,5000,48020,100,1,28024278,17851,11.41,0.90,12,0.43,5582.00,70959.00,78900,20240514,-19.26,43150,20240306,47.62,68600,-7.14,20250310,49850,27.78,20250102,78900,-19.26,20240514,46150,38.03,20241209,1.61,N,103140,5000,1401 억,,5853335,N,N,9778,N,00,N
20250318,090759,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64900,0,3,0.00,1742572550,26606,8.48,65200,66200,64800,84300,45500,64900,65495.47,20.89,0,-2046,66433,65666,64733,63966,63033,66050,64350,1401,19400,5000,48020,100,1,28024278,18188,11.63,0.91,12,0.09,5582.00,70959.00,78900,20240514,-17.74,43150,20240306,50.41,68600,-5.39,20250310,49850,30.19,20250102,78900,-17.74,20240514,46150,40.63,20241209,1.61,N,103140,5000,1401 억,,5853335,N,N,9778,N,00,N
20250317,160753,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64900,200,2,0.31,20162203750,311120,95.18,64600,65500,63800,84100,45300,64700,64805.20,20.92,0,-6210,67966,66332,64766,63132,61566,67150,63950,1401,19400,5000,47870,100,1,28024278,18188,11.63,0.91,12,1.11,5582.00,70959.00,78900,20240514,-17.74,42500,20240305,52.71,68600,-5.39,20250310,49850,30.19,20250102,78900,-17.74,20240514,46150,40.63,20241209,1.59,N,103140,5000,1401 억,,5861419,N,N,9777,N,00,N
20250317,150753,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64850,150,2,0.23,19077577850,294395,90.06,64600,65500,63800,84100,45300,64700,64802.69,20.92,0,-9566,67966,66332,64766,63132,61566,67150,63950,1401,19400,5000,47870,100,1,28024278,18174,11.62,0.91,12,1.05,5582.00,70959.00,78900,20240514,-17.81,42500,20240305,52.59,68600,-5.47,20250310,49850,30.09,20250102,78900,-17.81,20240514,46150,40.52,20241209,1.59,N,103140,5000,1401 억,,5861419,N,N,585,N,00,N
20250317,140754,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64900,200,2,0.31,16751915450,258515,79.09,64600,65500,63800,84100,45300,64700,64800.59,20.92,0,-22495,67966,66332,64766,63132,61566,67150,63950,1401,19400,5000,47870,100,1,28024278,18188,11.63,0.91,12,0.92,5582.00,70959.00,78900,20240514,-17.74,42500,20240305,52.71,68600,-5.39,20250310,49850,30.19,20250102,78900,-17.74,20240514,46150,40.63,20241209,1.59,N,103140,5000,1401 억,,5861419,N,N,585,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 160754 55 30.00 KOSPI200 금속 N N N Y 40 N 63800 -1100 5 -1.69 16045964450 250164 79.74 65200 66200 63400 84300 45500 64900 64143.50 20.89 0 3993 66433 65666 64733 63966 63033 66050 64350 1401 19400 5000 48020 100 1 28024278 17879 11.43 0.90 12 0.89 5582.00 70959.00 78900 20240514 -19.14 43150 20240306 47.86 68600 -7.00 20250310 49850 27.98 20250102 78900 -19.14 20240514 46150 38.24 20241209 1.61 N 103140 5000 1401 억 5853335 N N 1042 N 00 N
3 20250318 150758 55 30.00 KOSPI200 금속 N N N Y 40 N 64000 -900 5 -1.39 15126071050 235759 75.15 65200 66200 63400 84300 45500 64900 64159.04 20.89 0 5373 66433 65666 64733 63966 63033 66050 64350 1401 19400 5000 48020 100 1 28024278 17936 11.47 0.90 12 0.84 5582.00 70959.00 78900 20240514 -18.88 43150 20240306 48.32 68600 -6.71 20250310 49850 28.39 20250102 78900 -18.88 20240514 46150 38.68 20241209 1.61 N 103140 5000 1401 억 5853335 N N 9778 N 00 N
4 20250318 140756 55 30.00 KOSPI200 금속 N N N Y 40 N 63550 -1350 5 -2.08 13527103750 210689 67.16 65200 66200 63400 84300 45500 64900 64204.13 20.89 0 -4579 66433 65666 64733 63966 63033 66050 64350 1401 19400 5000 48020 100 1 28024278 17809 11.38 0.90 12 0.75 5582.00 70959.00 78900 20240514 -19.46 43150 20240306 47.28 68600 -7.36 20250310 49850 27.48 20250102 78900 -19.46 20240514 46150 37.70 20241209 1.61 N 103140 5000 1401 억 5853335 N N 9778 N 00 N
5 20250318 130755 55 30.00 KOSPI200 금속 N N N Y 40 N 63700 -1200 5 -1.85 11876502450 184751 58.89 65200 66200 63400 84300 45500 64900 64283.83 20.89 0 -3937 66433 65666 64733 63966 63033 66050 64350 1401 19400 5000 48020 100 1 28024278 17851 11.41 0.90 12 0.66 5582.00 70959.00 78900 20240514 -19.26 43150 20240306 47.62 68600 -7.14 20250310 49850 27.78 20250102 78900 -19.26 20240514 46150 38.03 20241209 1.61 N 103140 5000 1401 억 5853335 N N 9778 N 00 N
6 20250318 120756 55 30.00 KOSPI200 금속 N N N Y 40 N 63800 -1100 5 -1.69 10962411400 170405 54.32 65200 66200 63400 84300 45500 64900 64331.51 20.89 0 -3354 66433 65666 64733 63966 63033 66050 64350 1401 19400 5000 48020 100 1 28024278 17879 11.43 0.90 12 0.61 5582.00 70959.00 78900 20240514 -19.14 43150 20240306 47.86 68600 -7.00 20250310 49850 27.98 20250102 78900 -19.14 20240514 46150 38.24 20241209 1.61 N 103140 5000 1401 억 5853335 N N 9778 N 00 N
7 20250318 110754 55 30.00 KOSPI200 금속 N N N Y 40 N 64100 -800 5 -1.23 9741160400 151300 48.23 65200 66200 63400 84300 45500 64900 64383.08 20.89 0 -9093 66433 65666 64733 63966 63033 66050 64350 1401 19400 5000 48020 100 1 28024278 17964 11.48 0.90 12 0.54 5582.00 70959.00 78900 20240514 -18.76 43150 20240306 48.55 68600 -6.56 20250310 49850 28.59 20250102 78900 -18.76 20240514 46150 38.89 20241209 1.61 N 103140 5000 1401 억 5853335 N N 9778 N 00 N
8 20250318 100757 55 30.00 KOSPI200 금속 N N N Y 40 N 63700 -1200 5 -1.85 7766252250 120364 38.37 65200 66200 63400 84300 45500 64900 64523.05 20.89 0 -11892 66433 65666 64733 63966 63033 66050 64350 1401 19400 5000 48020 100 1 28024278 17851 11.41 0.90 12 0.43 5582.00 70959.00 78900 20240514 -19.26 43150 20240306 47.62 68600 -7.14 20250310 49850 27.78 20250102 78900 -19.26 20240514 46150 38.03 20241209 1.61 N 103140 5000 1401 억 5853335 N N 9778 N 00 N
9 20250318 090759 55 30.00 KOSPI200 금속 N N N Y 40 N 64900 0 3 0.00 1742572550 26606 8.48 65200 66200 64800 84300 45500 64900 65495.47 20.89 0 -2046 66433 65666 64733 63966 63033 66050 64350 1401 19400 5000 48020 100 1 28024278 18188 11.63 0.91 12 0.09 5582.00 70959.00 78900 20240514 -17.74 43150 20240306 50.41 68600 -5.39 20250310 49850 30.19 20250102 78900 -17.74 20240514 46150 40.63 20241209 1.61 N 103140 5000 1401 억 5853335 N N 9778 N 00 N
10 20250317 160753 55 30.00 KOSPI200 금속 N N N Y 40 N 64900 200 2 0.31 20162203750 311120 95.18 64600 65500 63800 84100 45300 64700 64805.20 20.92 0 -6210 67966 66332 64766 63132 61566 67150 63950 1401 19400 5000 47870 100 1 28024278 18188 11.63 0.91 12 1.11 5582.00 70959.00 78900 20240514 -17.74 42500 20240305 52.71 68600 -5.39 20250310 49850 30.19 20250102 78900 -17.74 20240514 46150 40.63 20241209 1.59 N 103140 5000 1401 억 5861419 N N 9777 N 00 N
11 20250317 150753 55 30.00 KOSPI200 금속 N N N Y 40 N 64850 150 2 0.23 19077577850 294395 90.06 64600 65500 63800 84100 45300 64700 64802.69 20.92 0 -9566 67966 66332 64766 63132 61566 67150 63950 1401 19400 5000 47870 100 1 28024278 18174 11.62 0.91 12 1.05 5582.00 70959.00 78900 20240514 -17.81 42500 20240305 52.59 68600 -5.47 20250310 49850 30.09 20250102 78900 -17.81 20240514 46150 40.52 20241209 1.59 N 103140 5000 1401 억 5861419 N N 585 N 00 N
12 20250317 140754 55 30.00 KOSPI200 금속 N N N Y 40 N 64900 200 2 0.31 16751915450 258515 79.09 64600 65500 63800 84100 45300 64700 64800.59 20.92 0 -22495 67966 66332 64766 63132 61566 67150 63950 1401 19400 5000 47870 100 1 28024278 18188 11.63 0.91 12 0.92 5582.00 70959.00 78900 20240514 -17.74 42500 20240305 52.71 68600 -5.39 20250310 49850 30.19 20250102 78900 -17.74 20240514 46150 40.63 20241209 1.59 N 103140 5000 1401 억 5861419 N N 585 N 00 N