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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,895000,-18000,5,-1.97,20883323000,22917,31.24,924000,948000,891000,1186000,640000,913000,911258.87,12.13,0,1306,1019000,966000,938000,885000,857000,952000,871000,1045,273000,5000,639100,1000,1,20703283,185294,34.25,1.98,12,0.11,26130.00,451590.00,2407000,20241206,-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,,2510892,N,N,210,N,00,N
20250317,120246,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,899000,-14000,5,-1.53,18022544500,19720,26.88,924000,948000,895000,1186000,640000,913000,913922.23,12.13,0,645,1019000,966000,938000,885000,857000,952000,871000,1045,273000,5000,639100,1000,1,20703283,186123,34.40,1.99,12,0.10,26130.00,451590.00,2407000,20241206,-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,,2510892,N,N,210,N,00,N
20250317,110246,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,906000,-7000,5,-0.77,13308734000,14480,19.74,924000,948000,903000,1186000,640000,913000,919112.31,12.13,0,-218,1019000,966000,938000,885000,857000,952000,871000,1045,273000,5000,639100,1000,1,20703283,187572,34.67,2.01,12,0.07,26130.00,451590.00,2407000,20241206,-62.36,435000,20240306,108.28,1090000,-16.88,20250313,696000,30.17,20250307,2407000,-62.36,20241206,437000,107.32,20240320,0.00,N,010130,5000,1045 억,,2510892,N,N,210,N,00,N
20250317,100248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,910000,-3000,5,-0.33,8986569000,9734,13.27,924000,948000,909000,1186000,640000,913000,923216.50,12.13,0,-147,1019000,966000,938000,885000,857000,952000,871000,1045,273000,5000,639100,1000,1,20703283,188400,34.83,2.02,12,0.05,26130.00,451590.00,2407000,20241206,-62.19,435000,20240306,109.20,1090000,-16.51,20250313,696000,30.75,20250307,2407000,-62.19,20241206,437000,108.24,20240320,0.00,N,010130,5000,1045 억,,2510892,N,N,210,N,00,N
20250317,090247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,928000,15000,2,1.64,1374621500,1477,2.01,924000,948000,920000,1186000,640000,913000,930708.81,12.13,0,73,1019000,966000,938000,885000,857000,952000,871000,1045,273000,5000,639100,1000,1,20703283,192126,35.51,2.05,12,0.01,26130.00,451590.00,2407000,20241206,-61.45,435000,20240306,113.33,1090000,-14.86,20250313,696000,33.33,20250307,2407000,-61.45,20241206,437000,112.36,20240320,0.00,N,010130,5000,1045 억,,2510892,N,N,210,N,00,N
20250314,160246,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,913000,-42000,5,-4.40,68573212000,72712,44.30,935000,991000,910000,1241000,669000,955000,943107.37,12.16,0,-6152,1135000,1045000,1000000,910000,865000,1022500,887500,1045,286000,5000,668500,1000,1,20703283,189021,34.94,2.02,12,0.35,26130.00,451590.00,2407000,20241206,-62.07,435000,20240306,109.89,1090000,-16.24,20250313,696000,31.18,20250307,2407000,-62.07,20241206,437000,108.92,20240320,0.00,N,010130,5000,1045 억,,2518507,N,N,210,N,00,N
20250314,150248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,918000,-37000,5,-3.87,60285142500,63714,38.82,935000,991000,910000,1241000,669000,955000,946177.93,12.16,0,-4195,1135000,1045000,1000000,910000,865000,1022500,887500,1045,286000,5000,668500,1000,1,20703283,190056,35.13,2.03,12,0.31,26130.00,451590.00,2407000,20241206,-61.86,435000,20240306,111.03,1090000,-15.78,20250313,696000,31.90,20250307,2407000,-61.86,20241206,437000,110.07,20240320,0.00,N,010130,5000,1045 억,,2518507,N,N,710,N,00,N
20250314,140246,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,918000,-37000,5,-3.87,51265197500,53895,32.83,935000,991000,910000,1241000,669000,955000,951202.19,12.16,0,-2653,1135000,1045000,1000000,910000,865000,1022500,887500,1045,286000,5000,668500,1000,1,20703283,190056,35.13,2.03,12,0.26,26130.00,451590.00,2407000,20241206,-61.86,435000,20240306,111.03,1090000,-15.78,20250313,696000,31.90,20250307,2407000,-61.86,20241206,437000,110.07,20240320,0.00,N,010130,5000,1045 억,,2518507,N,N,710,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 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
3 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
4 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
5 20250317 130247 55 20.00 KOSPI200 금속 N N N Y 40 N 895000 -18000 5 -1.97 20883323000 22917 31.24 924000 948000 891000 1186000 640000 913000 911258.87 12.13 0 1306 1019000 966000 938000 885000 857000 952000 871000 1045 273000 5000 639100 1000 1 20703283 185294 34.25 1.98 12 0.11 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 2510892 N N 210 N 00 N
6 20250317 120246 55 20.00 KOSPI200 금속 N N N Y 40 N 899000 -14000 5 -1.53 18022544500 19720 26.88 924000 948000 895000 1186000 640000 913000 913922.23 12.13 0 645 1019000 966000 938000 885000 857000 952000 871000 1045 273000 5000 639100 1000 1 20703283 186123 34.40 1.99 12 0.10 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 2510892 N N 210 N 00 N
7 20250317 110246 55 20.00 KOSPI200 금속 N N N Y 40 N 906000 -7000 5 -0.77 13308734000 14480 19.74 924000 948000 903000 1186000 640000 913000 919112.31 12.13 0 -218 1019000 966000 938000 885000 857000 952000 871000 1045 273000 5000 639100 1000 1 20703283 187572 34.67 2.01 12 0.07 26130.00 451590.00 2407000 20241206 -62.36 435000 20240306 108.28 1090000 -16.88 20250313 696000 30.17 20250307 2407000 -62.36 20241206 437000 107.32 20240320 0.00 N 010130 5000 1045 억 2510892 N N 210 N 00 N
8 20250317 100248 55 20.00 KOSPI200 금속 N N N Y 40 N 910000 -3000 5 -0.33 8986569000 9734 13.27 924000 948000 909000 1186000 640000 913000 923216.50 12.13 0 -147 1019000 966000 938000 885000 857000 952000 871000 1045 273000 5000 639100 1000 1 20703283 188400 34.83 2.02 12 0.05 26130.00 451590.00 2407000 20241206 -62.19 435000 20240306 109.20 1090000 -16.51 20250313 696000 30.75 20250307 2407000 -62.19 20241206 437000 108.24 20240320 0.00 N 010130 5000 1045 억 2510892 N N 210 N 00 N
9 20250317 090247 55 20.00 KOSPI200 금속 N N N Y 40 N 928000 15000 2 1.64 1374621500 1477 2.01 924000 948000 920000 1186000 640000 913000 930708.81 12.13 0 73 1019000 966000 938000 885000 857000 952000 871000 1045 273000 5000 639100 1000 1 20703283 192126 35.51 2.05 12 0.01 26130.00 451590.00 2407000 20241206 -61.45 435000 20240306 113.33 1090000 -14.86 20250313 696000 33.33 20250307 2407000 -61.45 20241206 437000 112.36 20240320 0.00 N 010130 5000 1045 억 2510892 N N 210 N 00 N
10 20250314 160246 55 20.00 KOSPI200 금속 N N N Y 40 N 913000 -42000 5 -4.40 68573212000 72712 44.30 935000 991000 910000 1241000 669000 955000 943107.37 12.16 0 -6152 1135000 1045000 1000000 910000 865000 1022500 887500 1045 286000 5000 668500 1000 1 20703283 189021 34.94 2.02 12 0.35 26130.00 451590.00 2407000 20241206 -62.07 435000 20240306 109.89 1090000 -16.24 20250313 696000 31.18 20250307 2407000 -62.07 20241206 437000 108.92 20240320 0.00 N 010130 5000 1045 억 2518507 N N 210 N 00 N
11 20250314 150248 55 20.00 KOSPI200 금속 N N N Y 40 N 918000 -37000 5 -3.87 60285142500 63714 38.82 935000 991000 910000 1241000 669000 955000 946177.93 12.16 0 -4195 1135000 1045000 1000000 910000 865000 1022500 887500 1045 286000 5000 668500 1000 1 20703283 190056 35.13 2.03 12 0.31 26130.00 451590.00 2407000 20241206 -61.86 435000 20240306 111.03 1090000 -15.78 20250313 696000 31.90 20250307 2407000 -61.86 20241206 437000 110.07 20240320 0.00 N 010130 5000 1045 억 2518507 N N 710 N 00 N
12 20250314 140246 55 20.00 KOSPI200 금속 N N N Y 40 N 918000 -37000 5 -3.87 51265197500 53895 32.83 935000 991000 910000 1241000 669000 955000 951202.19 12.16 0 -2653 1135000 1045000 1000000 910000 865000 1022500 887500 1045 286000 5000 668500 1000 1 20703283 190056 35.13 2.03 12 0.26 26130.00 451590.00 2407000 20241206 -61.86 435000 20240306 111.03 1090000 -15.78 20250313 696000 31.90 20250307 2407000 -61.86 20241206 437000 110.07 20240320 0.00 N 010130 5000 1045 억 2518507 N N 710 N 00 N