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
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
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
20250317,130647,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,290500,14500,2,5.25,101957664000,354607,135.39,281000,293500,280000,358500,193500,276000,287523.31,28.01,0,-42417,284333,280166,277333,273166,270333,278750,271750,1100,82500,5000,204240,500,1,22000000,63910,36.53,6.04,12,1.61,7953.00,48076.00,324500,20250306,-10.48,145800,20240305,99.25,324500,-10.48,20250306,208000,39.66,20250120,324500,-10.48,20250306,149900,93.80,20240523,1.03,N,079550,5000,1100 억,,6162978,N,N,459,N,00,N
20250317,120646,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,287500,11500,2,4.17,92624513500,322343,123.07,281000,293500,280000,358500,193500,276000,287348.03,28.01,0,-45040,284333,280166,277333,273166,270333,278750,271750,1100,82500,5000,204240,500,1,22000000,63250,36.15,5.98,12,1.47,7953.00,48076.00,324500,20250306,-11.40,145800,20240305,97.19,324500,-11.40,20250306,208000,38.22,20250120,324500,-11.40,20250306,149900,91.79,20240523,1.03,N,079550,5000,1100 억,,6162978,N,N,459,N,00,N
20250317,110648,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,288500,12500,2,4.53,79393491750,276518,105.57,281000,293500,280000,358500,193500,276000,287119.11,28.01,0,-29790,284333,280166,277333,273166,270333,278750,271750,1100,82500,5000,204240,500,1,22000000,63470,36.28,6.00,12,1.26,7953.00,48076.00,324500,20250306,-11.09,145800,20240305,97.87,324500,-11.09,20250306,208000,38.70,20250120,324500,-11.09,20250306,149900,92.46,20240523,1.03,N,079550,5000,1100 억,,6162978,N,N,459,N,00,N
20250317,100646,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,285500,9500,2,3.44,61181936750,213200,81.40,281000,293500,280000,358500,193500,276000,286970.20,28.01,0,-17085,284333,280166,277333,273166,270333,278750,271750,1100,82500,5000,204240,500,1,22000000,62810,35.90,5.94,12,0.97,7953.00,48076.00,324500,20250306,-12.02,145800,20240305,95.82,324500,-12.02,20250306,208000,37.26,20250120,324500,-12.02,20250306,149900,90.46,20240523,1.03,N,079550,5000,1100 억,,6162978,N,N,459,N,00,N
20250317,090647,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,283500,7500,2,2.72,9013916500,31840,12.16,281000,285000,280000,358500,193500,276000,283102.62,28.01,0,2473,284333,280166,277333,273166,270333,278750,271750,1100,82500,5000,204240,500,1,22000000,62370,35.65,5.90,12,0.14,7953.00,48076.00,324500,20250306,-12.63,145800,20240305,94.44,324500,-12.63,20250306,208000,36.30,20250120,324500,-12.63,20250306,149900,89.13,20240523,1.03,N,079550,5000,1100 억,,6162978,N,N,459,N,00,N
20250314,160645,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,276000,-3500,5,-1.25,71757486750,258797,36.99,280500,281500,274500,363000,196000,279500,277268.94,27.99,0,2644,292500,286000,282500,276000,272500,284250,274250,1100,83500,5000,206830,500,1,22000000,60720,34.70,5.74,12,1.18,7953.00,48076.00,324500,20250306,-14.95,139900,20240304,97.28,324500,-14.95,20250306,208000,32.69,20250120,324500,-14.95,20250306,149900,84.12,20240523,0.97,N,079550,5000,1100 억,,6158831,N,N,459,N,00,N
20250314,150649,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,275500,-4000,5,-1.43,65454736250,235945,33.72,280500,281500,274500,363000,196000,279500,277406.97,27.99,0,-3624,292500,286000,282500,276000,272500,284250,274250,1100,83500,5000,206830,500,1,22000000,60610,34.64,5.73,12,1.07,7953.00,48076.00,324500,20250306,-15.10,139900,20240304,96.93,324500,-15.10,20250306,208000,32.45,20250120,324500,-15.10,20250306,149900,83.79,20240523,0.97,N,079550,5000,1100 억,,6158831,N,N,3453,N,00,N
20250314,140645,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,277000,-2500,5,-0.89,55338005250,199279,28.48,280500,281500,274500,363000,196000,279500,277682.61,27.99,0,-7689,292500,286000,282500,276000,272500,284250,274250,1100,83500,5000,206830,500,1,22000000,60940,34.83,5.76,12,0.91,7953.00,48076.00,324500,20250306,-14.64,139900,20240304,98.00,324500,-14.64,20250306,208000,33.17,20250120,324500,-14.64,20250306,149900,84.79,20240523,0.97,N,079550,5000,1100 억,,6158831,N,N,3453,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 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
3 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
4 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
5 20250317 130647 55 30.00 KOSPI200 금속 N N N Y 40 Y 290500 14500 2 5.25 101957664000 354607 135.39 281000 293500 280000 358500 193500 276000 287523.31 28.01 0 -42417 284333 280166 277333 273166 270333 278750 271750 1100 82500 5000 204240 500 1 22000000 63910 36.53 6.04 12 1.61 7953.00 48076.00 324500 20250306 -10.48 145800 20240305 99.25 324500 -10.48 20250306 208000 39.66 20250120 324500 -10.48 20250306 149900 93.80 20240523 1.03 N 079550 5000 1100 억 6162978 N N 459 N 00 N
6 20250317 120646 55 30.00 KOSPI200 금속 N N N Y 40 Y 287500 11500 2 4.17 92624513500 322343 123.07 281000 293500 280000 358500 193500 276000 287348.03 28.01 0 -45040 284333 280166 277333 273166 270333 278750 271750 1100 82500 5000 204240 500 1 22000000 63250 36.15 5.98 12 1.47 7953.00 48076.00 324500 20250306 -11.40 145800 20240305 97.19 324500 -11.40 20250306 208000 38.22 20250120 324500 -11.40 20250306 149900 91.79 20240523 1.03 N 079550 5000 1100 억 6162978 N N 459 N 00 N
7 20250317 110648 55 30.00 KOSPI200 금속 N N N Y 40 Y 288500 12500 2 4.53 79393491750 276518 105.57 281000 293500 280000 358500 193500 276000 287119.11 28.01 0 -29790 284333 280166 277333 273166 270333 278750 271750 1100 82500 5000 204240 500 1 22000000 63470 36.28 6.00 12 1.26 7953.00 48076.00 324500 20250306 -11.09 145800 20240305 97.87 324500 -11.09 20250306 208000 38.70 20250120 324500 -11.09 20250306 149900 92.46 20240523 1.03 N 079550 5000 1100 억 6162978 N N 459 N 00 N
8 20250317 100646 55 30.00 KOSPI200 금속 N N N Y 40 Y 285500 9500 2 3.44 61181936750 213200 81.40 281000 293500 280000 358500 193500 276000 286970.20 28.01 0 -17085 284333 280166 277333 273166 270333 278750 271750 1100 82500 5000 204240 500 1 22000000 62810 35.90 5.94 12 0.97 7953.00 48076.00 324500 20250306 -12.02 145800 20240305 95.82 324500 -12.02 20250306 208000 37.26 20250120 324500 -12.02 20250306 149900 90.46 20240523 1.03 N 079550 5000 1100 억 6162978 N N 459 N 00 N
9 20250317 090647 55 30.00 KOSPI200 금속 N N N Y 40 Y 283500 7500 2 2.72 9013916500 31840 12.16 281000 285000 280000 358500 193500 276000 283102.62 28.01 0 2473 284333 280166 277333 273166 270333 278750 271750 1100 82500 5000 204240 500 1 22000000 62370 35.65 5.90 12 0.14 7953.00 48076.00 324500 20250306 -12.63 145800 20240305 94.44 324500 -12.63 20250306 208000 36.30 20250120 324500 -12.63 20250306 149900 89.13 20240523 1.03 N 079550 5000 1100 억 6162978 N N 459 N 00 N
10 20250314 160645 55 30.00 KOSPI200 금속 N N N Y 40 Y 276000 -3500 5 -1.25 71757486750 258797 36.99 280500 281500 274500 363000 196000 279500 277268.94 27.99 0 2644 292500 286000 282500 276000 272500 284250 274250 1100 83500 5000 206830 500 1 22000000 60720 34.70 5.74 12 1.18 7953.00 48076.00 324500 20250306 -14.95 139900 20240304 97.28 324500 -14.95 20250306 208000 32.69 20250120 324500 -14.95 20250306 149900 84.12 20240523 0.97 N 079550 5000 1100 억 6158831 N N 459 N 00 N
11 20250314 150649 55 30.00 KOSPI200 금속 N N N Y 40 Y 275500 -4000 5 -1.43 65454736250 235945 33.72 280500 281500 274500 363000 196000 279500 277406.97 27.99 0 -3624 292500 286000 282500 276000 272500 284250 274250 1100 83500 5000 206830 500 1 22000000 60610 34.64 5.73 12 1.07 7953.00 48076.00 324500 20250306 -15.10 139900 20240304 96.93 324500 -15.10 20250306 208000 32.45 20250120 324500 -15.10 20250306 149900 83.79 20240523 0.97 N 079550 5000 1100 억 6158831 N N 3453 N 00 N
12 20250314 140645 55 30.00 KOSPI200 금속 N N N Y 40 Y 277000 -2500 5 -0.89 55338005250 199279 28.48 280500 281500 274500 363000 196000 279500 277682.61 27.99 0 -7689 292500 286000 282500 276000 272500 284250 274250 1100 83500 5000 206830 500 1 22000000 60940 34.83 5.76 12 0.91 7953.00 48076.00 324500 20250306 -14.64 139900 20240304 98.00 324500 -14.64 20250306 208000 33.17 20250120 324500 -14.64 20250306 149900 84.79 20240523 0.97 N 079550 5000 1100 억 6158831 N N 3453 N 00 N