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
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
20250318,161127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,209000,4500,2,2.20,8622814250,41689,116.86,207500,209500,203000,265500,143500,204500,206827.34,8.18,0,9177,212100,208300,203200,199400,194300,210200,201300,142,61000,5000,155420,500,1,2836300,5928,4.32,0.53,12,1.47,48324.00,393136.00,217500,20250306,-3.91,108100,20241115,93.34,217500,-3.91,20250306,113000,84.96,20250113,217500,-3.91,20250306,108100,93.34,20241115,0.70,N,306200,5000,141 억,,231931,N,N,20,N,00,N
20250318,151132,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,208250,3750,2,1.83,7995554750,38684,108.44,207500,209500,203000,265500,143500,204500,206688.93,8.18,0,9414,212100,208300,203200,199400,194300,210200,201300,142,61000,5000,155420,500,1,2836300,5907,4.31,0.53,12,1.36,48324.00,393136.00,217500,20250306,-4.25,108100,20241115,92.65,217500,-4.25,20250306,113000,84.29,20250113,217500,-4.25,20250306,108100,92.65,20241115,0.70,N,306200,5000,141 억,,231931,N,N,33,N,00,N
20250318,141129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,206500,2000,2,0.98,7219951750,34942,97.95,207500,209500,203000,265500,143500,204500,206626.75,8.18,0,8587,212100,208300,203200,199400,194300,210200,201300,142,61000,5000,155420,500,1,2836300,5857,4.27,0.53,12,1.23,48324.00,393136.00,217500,20250306,-5.06,108100,20241115,91.03,217500,-5.06,20250306,113000,82.74,20250113,217500,-5.06,20250306,108100,91.03,20241115,0.70,N,306200,5000,141 억,,231931,N,N,33,N,00,N
20250318,131128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,209000,4500,2,2.20,6509445500,31526,88.37,207500,209500,203000,265500,143500,204500,206478.64,8.18,0,8023,212100,208300,203200,199400,194300,210200,201300,142,61000,5000,155420,500,1,2836300,5928,4.32,0.53,12,1.11,48324.00,393136.00,217500,20250306,-3.91,108100,20241115,93.34,217500,-3.91,20250306,113000,84.96,20250113,217500,-3.91,20250306,108100,93.34,20241115,0.70,N,306200,5000,141 억,,231931,N,N,33,N,00,N
20250318,121131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,206500,2000,2,0.98,6015326500,29142,81.69,207500,209500,203000,265500,143500,204500,206414.33,8.18,0,7971,212100,208300,203200,199400,194300,210200,201300,142,61000,5000,155420,500,1,2836300,5857,4.27,0.53,12,1.03,48324.00,393136.00,217500,20250306,-5.06,108100,20241115,91.03,217500,-5.06,20250306,113000,82.74,20250113,217500,-5.06,20250306,108100,91.03,20241115,0.70,N,306200,5000,141 억,,231931,N,N,33,N,00,N
20250318,111128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,207250,2750,2,1.34,3404622000,16578,46.47,207500,208000,203000,265500,143500,204500,205369.89,8.18,0,2949,212100,208300,203200,199400,194300,210200,201300,142,61000,5000,155420,500,1,2836300,5878,4.29,0.53,12,0.58,48324.00,393136.00,217500,20250306,-4.71,108100,20241115,91.72,217500,-4.71,20250306,113000,83.41,20250113,217500,-4.71,20250306,108100,91.72,20241115,0.70,N,306200,5000,141 억,,231931,N,N,33,N,00,N
20250318,101131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,204000,-500,5,-0.24,2405199500,11696,32.79,207500,208000,203500,265500,143500,204500,205642.91,8.18,0,2011,212100,208300,203200,199400,194300,210200,201300,142,61000,5000,155420,500,1,2836300,5786,4.22,0.52,12,0.41,48324.00,393136.00,217500,20250306,-6.21,108100,20241115,88.71,217500,-6.21,20250306,113000,80.53,20250113,217500,-6.21,20250306,108100,88.71,20241115,0.70,N,306200,5000,141 억,,231931,N,N,33,N,00,N
20250318,091134,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,204500,0,3,0.00,565324750,2750,7.71,207500,208000,203500,265500,143500,204500,205572.64,8.18,0,203,212100,208300,203200,199400,194300,210200,201300,142,61000,5000,155420,500,1,2836300,5800,4.23,0.52,12,0.10,48324.00,393136.00,217500,20250306,-5.98,108100,20241115,89.18,217500,-5.98,20250306,113000,80.97,20250113,217500,-5.98,20250306,108100,89.18,20241115,0.70,N,306200,5000,141 억,,231931,N,N,33,N,00,N
20250317,161126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,204500,500,2,0.25,7187843550,35549,67.81,204000,207000,198100,265000,143000,204000,202192.85,7.86,0,8663,218666,211332,205666,198332,192666,208500,195500,142,61000,5000,155040,500,1,2836300,5800,3.07,0.58,12,1.25,66578.00,352482.00,217500,20250306,-5.98,108100,20241115,89.18,217500,-5.98,20250306,113000,80.97,20250113,217500,-5.98,20250306,108100,89.18,20241115,1.06,N,306200,5000,141 억,,223069,N,N,33,N,00,N
20250317,151125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,203500,-500,5,-0.25,6927155050,34272,65.38,204000,207000,198100,265000,143000,204000,202122.87,7.86,0,8471,218666,211332,205666,198332,192666,208500,195500,142,61000,5000,155040,500,1,2836300,5772,3.06,0.58,12,1.21,66578.00,352482.00,217500,20250306,-6.44,108100,20241115,88.25,217500,-6.44,20250306,113000,80.09,20250113,217500,-6.44,20250306,108100,88.25,20241115,1.06,N,306200,5000,141 억,,223069,N,N,33,N,00,N
20250317,141127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,204000,0,3,0.00,5975994050,29613,56.49,204000,207000,198100,265000,143000,204000,201803.06,7.86,0,8163,218666,211332,205666,198332,192666,208500,195500,142,61000,5000,155040,500,1,2836300,5786,3.06,0.58,12,1.04,66578.00,352482.00,217500,20250306,-6.21,108100,20241115,88.71,217500,-6.21,20250306,113000,80.53,20250113,217500,-6.21,20250306,108100,88.71,20241115,1.06,N,306200,5000,141 억,,223069,N,N,33,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 161127 55 60.00 KOSPI 금속 N N N Y 60 N 209000 4500 2 2.20 8622814250 41689 116.86 207500 209500 203000 265500 143500 204500 206827.34 8.18 0 9177 212100 208300 203200 199400 194300 210200 201300 142 61000 5000 155420 500 1 2836300 5928 4.32 0.53 12 1.47 48324.00 393136.00 217500 20250306 -3.91 108100 20241115 93.34 217500 -3.91 20250306 113000 84.96 20250113 217500 -3.91 20250306 108100 93.34 20241115 0.70 N 306200 5000 141 억 231931 N N 20 N 00 N
3 20250318 151132 55 60.00 KOSPI 금속 N N N Y 60 N 208250 3750 2 1.83 7995554750 38684 108.44 207500 209500 203000 265500 143500 204500 206688.93 8.18 0 9414 212100 208300 203200 199400 194300 210200 201300 142 61000 5000 155420 500 1 2836300 5907 4.31 0.53 12 1.36 48324.00 393136.00 217500 20250306 -4.25 108100 20241115 92.65 217500 -4.25 20250306 113000 84.29 20250113 217500 -4.25 20250306 108100 92.65 20241115 0.70 N 306200 5000 141 억 231931 N N 33 N 00 N
4 20250318 141129 55 60.00 KOSPI 금속 N N N Y 60 N 206500 2000 2 0.98 7219951750 34942 97.95 207500 209500 203000 265500 143500 204500 206626.75 8.18 0 8587 212100 208300 203200 199400 194300 210200 201300 142 61000 5000 155420 500 1 2836300 5857 4.27 0.53 12 1.23 48324.00 393136.00 217500 20250306 -5.06 108100 20241115 91.03 217500 -5.06 20250306 113000 82.74 20250113 217500 -5.06 20250306 108100 91.03 20241115 0.70 N 306200 5000 141 억 231931 N N 33 N 00 N
5 20250318 131128 55 60.00 KOSPI 금속 N N N Y 60 N 209000 4500 2 2.20 6509445500 31526 88.37 207500 209500 203000 265500 143500 204500 206478.64 8.18 0 8023 212100 208300 203200 199400 194300 210200 201300 142 61000 5000 155420 500 1 2836300 5928 4.32 0.53 12 1.11 48324.00 393136.00 217500 20250306 -3.91 108100 20241115 93.34 217500 -3.91 20250306 113000 84.96 20250113 217500 -3.91 20250306 108100 93.34 20241115 0.70 N 306200 5000 141 억 231931 N N 33 N 00 N
6 20250318 121131 55 60.00 KOSPI 금속 N N N Y 60 N 206500 2000 2 0.98 6015326500 29142 81.69 207500 209500 203000 265500 143500 204500 206414.33 8.18 0 7971 212100 208300 203200 199400 194300 210200 201300 142 61000 5000 155420 500 1 2836300 5857 4.27 0.53 12 1.03 48324.00 393136.00 217500 20250306 -5.06 108100 20241115 91.03 217500 -5.06 20250306 113000 82.74 20250113 217500 -5.06 20250306 108100 91.03 20241115 0.70 N 306200 5000 141 억 231931 N N 33 N 00 N
7 20250318 111128 55 60.00 KOSPI 금속 N N N Y 60 N 207250 2750 2 1.34 3404622000 16578 46.47 207500 208000 203000 265500 143500 204500 205369.89 8.18 0 2949 212100 208300 203200 199400 194300 210200 201300 142 61000 5000 155420 500 1 2836300 5878 4.29 0.53 12 0.58 48324.00 393136.00 217500 20250306 -4.71 108100 20241115 91.72 217500 -4.71 20250306 113000 83.41 20250113 217500 -4.71 20250306 108100 91.72 20241115 0.70 N 306200 5000 141 억 231931 N N 33 N 00 N
8 20250318 101131 55 60.00 KOSPI 금속 N N N Y 60 N 204000 -500 5 -0.24 2405199500 11696 32.79 207500 208000 203500 265500 143500 204500 205642.91 8.18 0 2011 212100 208300 203200 199400 194300 210200 201300 142 61000 5000 155420 500 1 2836300 5786 4.22 0.52 12 0.41 48324.00 393136.00 217500 20250306 -6.21 108100 20241115 88.71 217500 -6.21 20250306 113000 80.53 20250113 217500 -6.21 20250306 108100 88.71 20241115 0.70 N 306200 5000 141 억 231931 N N 33 N 00 N
9 20250318 091134 55 60.00 KOSPI 금속 N N N Y 60 N 204500 0 3 0.00 565324750 2750 7.71 207500 208000 203500 265500 143500 204500 205572.64 8.18 0 203 212100 208300 203200 199400 194300 210200 201300 142 61000 5000 155420 500 1 2836300 5800 4.23 0.52 12 0.10 48324.00 393136.00 217500 20250306 -5.98 108100 20241115 89.18 217500 -5.98 20250306 113000 80.97 20250113 217500 -5.98 20250306 108100 89.18 20241115 0.70 N 306200 5000 141 억 231931 N N 33 N 00 N
10 20250317 161126 55 60.00 KOSPI 금속 N N N Y 60 N 204500 500 2 0.25 7187843550 35549 67.81 204000 207000 198100 265000 143000 204000 202192.85 7.86 0 8663 218666 211332 205666 198332 192666 208500 195500 142 61000 5000 155040 500 1 2836300 5800 3.07 0.58 12 1.25 66578.00 352482.00 217500 20250306 -5.98 108100 20241115 89.18 217500 -5.98 20250306 113000 80.97 20250113 217500 -5.98 20250306 108100 89.18 20241115 1.06 N 306200 5000 141 억 223069 N N 33 N 00 N
11 20250317 151125 55 60.00 KOSPI 금속 N N N Y 60 N 203500 -500 5 -0.25 6927155050 34272 65.38 204000 207000 198100 265000 143000 204000 202122.87 7.86 0 8471 218666 211332 205666 198332 192666 208500 195500 142 61000 5000 155040 500 1 2836300 5772 3.06 0.58 12 1.21 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 1.06 N 306200 5000 141 억 223069 N N 33 N 00 N
12 20250317 141127 55 60.00 KOSPI 금속 N N N Y 60 N 204000 0 3 0.00 5975994050 29613 56.49 204000 207000 198100 265000 143000 204000 201803.06 7.86 0 8163 218666 211332 205666 198332 192666 208500 195500 142 61000 5000 155040 500 1 2836300 5786 3.06 0.58 12 1.04 66578.00 352482.00 217500 20250306 -6.21 108100 20241115 88.71 217500 -6.21 20250306 113000 80.53 20250113 217500 -6.21 20250306 108100 88.71 20241115 1.06 N 306200 5000 141 억 223069 N N 33 N 00 N