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
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
20250318,160809,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36850,-650,5,-1.73,4024632950,108047,43.81,37700,37700,36850,48750,26250,37500,37249.08,13.58,0,-20197,38700,38100,37350,36750,36000,38400,37050,211,11250,500,27000,50,1,42171403,15540,78.24,1.65,12,0.26,471.00,22277.00,73500,20240924,-49.86,34750,20250307,6.04,45750,-19.45,20250106,34750,6.04,20250307,73500,-49.86,20240924,34750,6.04,20250307,1.99,N,112610,500,210 억,,5728326,N,N,444,N,00,N
20250318,150813,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36950,-550,5,-1.47,3672346550,98502,39.94,37700,37700,36850,48750,26250,37500,37281.50,13.58,0,-18580,38700,38100,37350,36750,36000,38400,37050,211,11250,500,27000,50,1,42171403,15582,78.45,1.66,12,0.23,471.00,22277.00,73500,20240924,-49.73,34750,20250307,6.33,45750,-19.23,20250106,34750,6.33,20250307,73500,-49.73,20240924,34750,6.33,20250307,1.99,N,112610,500,210 억,,5728326,N,N,334,N,00,N
20250318,140811,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36900,-600,5,-1.60,3341159075,89534,36.30,37700,37700,36900,48750,26250,37500,37316.79,13.58,0,-16276,38700,38100,37350,36750,36000,38400,37050,211,11250,500,27000,50,1,42171403,15561,78.34,1.66,12,0.21,471.00,22277.00,73500,20240924,-49.80,34750,20250307,6.19,45750,-19.34,20250106,34750,6.19,20250307,73500,-49.80,20240924,34750,6.19,20250307,1.99,N,112610,500,210 억,,5728326,N,N,334,N,00,N
20250318,130810,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37050,-450,5,-1.20,2837767175,75927,30.78,37700,37700,37000,48750,26250,37500,37374.61,13.58,0,-9930,38700,38100,37350,36750,36000,38400,37050,211,11250,500,27000,50,1,42171403,15625,78.66,1.66,12,0.18,471.00,22277.00,73500,20240924,-49.59,34750,20250307,6.62,45750,-19.02,20250106,34750,6.62,20250307,73500,-49.59,20240924,34750,6.62,20250307,1.99,N,112610,500,210 억,,5728326,N,N,334,N,00,N
20250318,120811,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37100,-400,5,-1.07,2499393775,66808,27.09,37700,37700,37100,48750,26250,37500,37411.32,13.58,0,-7595,38700,38100,37350,36750,36000,38400,37050,211,11250,500,27000,50,1,42171403,15646,78.77,1.67,12,0.16,471.00,22277.00,73500,20240924,-49.52,34750,20250307,6.76,45750,-18.91,20250106,34750,6.76,20250307,73500,-49.52,20240924,34750,6.76,20250307,1.99,N,112610,500,210 억,,5728326,N,N,334,N,00,N
20250318,110809,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37400,-100,5,-0.27,1856586325,49546,20.09,37700,37700,37250,48750,26250,37500,37471.86,13.58,0,-4469,38700,38100,37350,36750,36000,38400,37050,211,11250,500,27000,50,1,42171403,15772,79.41,1.68,12,0.12,471.00,22277.00,73500,20240924,-49.12,34750,20250307,7.63,45750,-18.25,20250106,34750,7.63,20250307,73500,-49.12,20240924,34750,7.63,20250307,1.99,N,112610,500,210 억,,5728326,N,N,334,N,00,N
20250318,100812,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37350,-150,5,-0.40,1248377950,33296,13.50,37700,37700,37250,48750,26250,37500,37493.29,13.58,0,973,38700,38100,37350,36750,36000,38400,37050,211,11250,500,27000,50,1,42171403,15751,79.30,1.68,12,0.08,471.00,22277.00,73500,20240924,-49.18,34750,20250307,7.48,45750,-18.36,20250106,34750,7.48,20250307,73500,-49.18,20240924,34750,7.48,20250307,1.99,N,112610,500,210 억,,5728326,N,N,334,N,00,N
20250318,090814,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37450,-50,5,-0.13,251062550,6683,2.71,37700,37700,37350,48750,26250,37500,37569.45,13.58,0,-94,38700,38100,37350,36750,36000,38400,37050,211,11250,500,27000,50,1,42171403,15793,79.51,1.68,12,0.02,471.00,22277.00,73500,20240924,-49.05,34750,20250307,7.77,45750,-18.14,20250106,34750,7.77,20250307,73500,-49.05,20240924,34750,7.77,20250307,1.99,N,112610,500,210 억,,5728326,N,N,334,N,00,N
20250317,160808,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37500,1000,2,2.74,9192539100,244996,205.41,36950,37950,36600,47450,25550,36500,37521.20,13.42,0,56174,37566,37032,36566,36032,35566,36800,35800,211,10950,500,26280,50,1,42171403,15814,79.62,1.68,12,0.58,471.00,22277.00,73500,20240924,-48.98,34750,20250307,7.91,45750,-18.03,20250106,34750,7.91,20250307,73500,-48.98,20240924,34750,7.91,20250307,2.02,N,112610,500,210 억,,5659984,N,N,334,N,00,N
20250317,150808,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37350,850,2,2.33,8564051925,228211,191.34,36950,37950,36600,47450,25550,36500,37526.90,13.42,0,56801,37566,37032,36566,36032,35566,36800,35800,211,10950,500,26280,50,1,42171403,15751,79.30,1.68,12,0.54,471.00,22277.00,73500,20240924,-49.18,34750,20250307,7.48,45750,-18.36,20250106,34750,7.48,20250307,73500,-49.18,20240924,34750,7.48,20250307,2.02,N,112610,500,210 억,,5659984,N,N,942,N,00,N
20250317,140809,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37525,1025,2,2.81,7457593375,198633,166.54,36950,37950,36600,47450,25550,36500,37544.58,13.42,0,48052,37566,37032,36566,36032,35566,36800,35800,211,10950,500,26280,50,1,42171403,15825,79.67,1.68,12,0.47,471.00,22277.00,73500,20240924,-48.95,34750,20250307,7.99,45750,-17.98,20250106,34750,7.99,20250307,73500,-48.95,20240924,34750,7.99,20250307,2.02,N,112610,500,210 억,,5659984,N,N,942,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 160809 55 40.00 KOSPI200 금속 N N N Y 40 N 36850 -650 5 -1.73 4024632950 108047 43.81 37700 37700 36850 48750 26250 37500 37249.08 13.58 0 -20197 38700 38100 37350 36750 36000 38400 37050 211 11250 500 27000 50 1 42171403 15540 78.24 1.65 12 0.26 471.00 22277.00 73500 20240924 -49.86 34750 20250307 6.04 45750 -19.45 20250106 34750 6.04 20250307 73500 -49.86 20240924 34750 6.04 20250307 1.99 N 112610 500 210 억 5728326 N N 444 N 00 N
3 20250318 150813 55 40.00 KOSPI200 금속 N N N Y 40 N 36950 -550 5 -1.47 3672346550 98502 39.94 37700 37700 36850 48750 26250 37500 37281.50 13.58 0 -18580 38700 38100 37350 36750 36000 38400 37050 211 11250 500 27000 50 1 42171403 15582 78.45 1.66 12 0.23 471.00 22277.00 73500 20240924 -49.73 34750 20250307 6.33 45750 -19.23 20250106 34750 6.33 20250307 73500 -49.73 20240924 34750 6.33 20250307 1.99 N 112610 500 210 억 5728326 N N 334 N 00 N
4 20250318 140811 55 40.00 KOSPI200 금속 N N N Y 40 N 36900 -600 5 -1.60 3341159075 89534 36.30 37700 37700 36900 48750 26250 37500 37316.79 13.58 0 -16276 38700 38100 37350 36750 36000 38400 37050 211 11250 500 27000 50 1 42171403 15561 78.34 1.66 12 0.21 471.00 22277.00 73500 20240924 -49.80 34750 20250307 6.19 45750 -19.34 20250106 34750 6.19 20250307 73500 -49.80 20240924 34750 6.19 20250307 1.99 N 112610 500 210 억 5728326 N N 334 N 00 N
5 20250318 130810 55 40.00 KOSPI200 금속 N N N Y 40 N 37050 -450 5 -1.20 2837767175 75927 30.78 37700 37700 37000 48750 26250 37500 37374.61 13.58 0 -9930 38700 38100 37350 36750 36000 38400 37050 211 11250 500 27000 50 1 42171403 15625 78.66 1.66 12 0.18 471.00 22277.00 73500 20240924 -49.59 34750 20250307 6.62 45750 -19.02 20250106 34750 6.62 20250307 73500 -49.59 20240924 34750 6.62 20250307 1.99 N 112610 500 210 억 5728326 N N 334 N 00 N
6 20250318 120811 55 40.00 KOSPI200 금속 N N N Y 40 N 37100 -400 5 -1.07 2499393775 66808 27.09 37700 37700 37100 48750 26250 37500 37411.32 13.58 0 -7595 38700 38100 37350 36750 36000 38400 37050 211 11250 500 27000 50 1 42171403 15646 78.77 1.67 12 0.16 471.00 22277.00 73500 20240924 -49.52 34750 20250307 6.76 45750 -18.91 20250106 34750 6.76 20250307 73500 -49.52 20240924 34750 6.76 20250307 1.99 N 112610 500 210 억 5728326 N N 334 N 00 N
7 20250318 110809 55 40.00 KOSPI200 금속 N N N Y 40 N 37400 -100 5 -0.27 1856586325 49546 20.09 37700 37700 37250 48750 26250 37500 37471.86 13.58 0 -4469 38700 38100 37350 36750 36000 38400 37050 211 11250 500 27000 50 1 42171403 15772 79.41 1.68 12 0.12 471.00 22277.00 73500 20240924 -49.12 34750 20250307 7.63 45750 -18.25 20250106 34750 7.63 20250307 73500 -49.12 20240924 34750 7.63 20250307 1.99 N 112610 500 210 억 5728326 N N 334 N 00 N
8 20250318 100812 55 40.00 KOSPI200 금속 N N N Y 40 N 37350 -150 5 -0.40 1248377950 33296 13.50 37700 37700 37250 48750 26250 37500 37493.29 13.58 0 973 38700 38100 37350 36750 36000 38400 37050 211 11250 500 27000 50 1 42171403 15751 79.30 1.68 12 0.08 471.00 22277.00 73500 20240924 -49.18 34750 20250307 7.48 45750 -18.36 20250106 34750 7.48 20250307 73500 -49.18 20240924 34750 7.48 20250307 1.99 N 112610 500 210 억 5728326 N N 334 N 00 N
9 20250318 090814 55 40.00 KOSPI200 금속 N N N Y 40 N 37450 -50 5 -0.13 251062550 6683 2.71 37700 37700 37350 48750 26250 37500 37569.45 13.58 0 -94 38700 38100 37350 36750 36000 38400 37050 211 11250 500 27000 50 1 42171403 15793 79.51 1.68 12 0.02 471.00 22277.00 73500 20240924 -49.05 34750 20250307 7.77 45750 -18.14 20250106 34750 7.77 20250307 73500 -49.05 20240924 34750 7.77 20250307 1.99 N 112610 500 210 억 5728326 N N 334 N 00 N
10 20250317 160808 55 40.00 KOSPI200 금속 N N N Y 40 N 37500 1000 2 2.74 9192539100 244996 205.41 36950 37950 36600 47450 25550 36500 37521.20 13.42 0 56174 37566 37032 36566 36032 35566 36800 35800 211 10950 500 26280 50 1 42171403 15814 79.62 1.68 12 0.58 471.00 22277.00 73500 20240924 -48.98 34750 20250307 7.91 45750 -18.03 20250106 34750 7.91 20250307 73500 -48.98 20240924 34750 7.91 20250307 2.02 N 112610 500 210 억 5659984 N N 334 N 00 N
11 20250317 150808 55 40.00 KOSPI200 금속 N N N Y 40 N 37350 850 2 2.33 8564051925 228211 191.34 36950 37950 36600 47450 25550 36500 37526.90 13.42 0 56801 37566 37032 36566 36032 35566 36800 35800 211 10950 500 26280 50 1 42171403 15751 79.30 1.68 12 0.54 471.00 22277.00 73500 20240924 -49.18 34750 20250307 7.48 45750 -18.36 20250106 34750 7.48 20250307 73500 -49.18 20240924 34750 7.48 20250307 2.02 N 112610 500 210 억 5659984 N N 942 N 00 N
12 20250317 140809 55 40.00 KOSPI200 금속 N N N Y 40 N 37525 1025 2 2.81 7457593375 198633 166.54 36950 37950 36600 47450 25550 36500 37544.58 13.42 0 48052 37566 37032 36566 36032 35566 36800 35800 211 10950 500 26280 50 1 42171403 15825 79.67 1.68 12 0.47 471.00 22277.00 73500 20240924 -48.95 34750 20250307 7.99 45750 -17.98 20250106 34750 7.99 20250307 73500 -48.95 20240924 34750 7.99 20250307 2.02 N 112610 500 210 억 5659984 N N 942 N 00 N