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
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
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
20250317,130753,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65100,400,2,0.62,14820823650,228784,69.99,64600,65500,63800,84100,45300,64700,64780.89,20.92,0,-22536,67966,66332,64766,63132,61566,67150,63950,1401,19400,5000,47870,100,1,28024278,18244,11.66,0.92,12,0.82,5582.00,70959.00,78900,20240514,-17.49,42500,20240305,53.18,68600,-5.10,20250310,49850,30.59,20250102,78900,-17.49,20240514,46150,41.06,20241209,1.59,N,103140,5000,1401 억,,5861419,N,N,585,N,00,N
20250317,120753,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64900,200,2,0.31,12335255050,190590,58.31,64600,65500,63800,84100,45300,64700,64721.43,20.92,0,-31788,67966,66332,64766,63132,61566,67150,63950,1401,19400,5000,47870,100,1,28024278,18188,11.63,0.91,12,0.68,5582.00,70959.00,78900,20240514,-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
20250317,110754,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64900,200,2,0.31,10223285500,158080,48.36,64600,65500,63800,84100,45300,64700,64671.58,20.92,0,-34834,67966,66332,64766,63132,61566,67150,63950,1401,19400,5000,47870,100,1,28024278,18188,11.63,0.91,12,0.56,5582.00,70959.00,78900,20240514,-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
20250317,100753,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64800,100,2,0.15,7212315000,111707,34.17,64600,65500,63800,84100,45300,64700,64564.47,20.92,0,-29841,67966,66332,64766,63132,61566,67150,63950,1401,19400,5000,47870,100,1,28024278,18160,11.61,0.91,12,0.40,5582.00,70959.00,78900,20240514,-17.87,42500,20240305,52.47,68600,-5.54,20250310,49850,29.99,20250102,78900,-17.87,20240514,46150,40.41,20241209,1.59,N,103140,5000,1401 억,,5861419,N,N,585,N,00,N
20250317,090754,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64400,-300,5,-0.46,1595949200,24755,7.57,64600,65200,63800,84100,45300,64700,64468.96,20.92,0,-5566,67966,66332,64766,63132,61566,67150,63950,1401,19400,5000,47870,100,1,28024278,18048,11.54,0.91,12,0.09,5582.00,70959.00,78900,20240514,-18.38,42500,20240305,51.53,68600,-6.12,20250310,49850,29.19,20250102,78900,-18.38,20240514,46150,39.54,20241209,1.59,N,103140,5000,1401 억,,5861419,N,N,585,N,00,N
20250314,160751,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64700,900,2,1.41,20967440950,324250,78.13,64600,66400,63200,82900,44700,63800,64664.69,20.96,0,-17313,66466,65132,63466,62132,60466,65800,62800,1401,19100,5000,47210,100,1,28024278,18132,11.59,0.91,12,1.16,5582.00,70959.00,78900,20240514,-18.00,42350,20240304,52.77,68600,-5.69,20250310,49850,29.79,20250102,78900,-18.00,20240514,44450,45.56,20240315,1.60,N,103140,5000,1401 억,,5873897,N,N,585,N,00,N
20250314,150756,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64900,1100,2,1.72,19444406800,300760,72.47,64600,66400,63200,82900,44700,63800,64651.24,20.96,0,-5176,66466,65132,63466,62132,60466,65800,62800,1401,19100,5000,47210,100,1,28024278,18188,11.63,0.91,12,1.07,5582.00,70959.00,78900,20240514,-17.74,42350,20240304,53.25,68600,-5.39,20250310,49850,30.19,20250102,78900,-17.74,20240514,44450,46.01,20240315,1.60,N,103140,5000,1401 억,,5873897,N,N,5128,N,00,N
20250314,140751,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64600,800,2,1.25,17407792850,269295,64.88,64600,66400,63200,82900,44700,63800,64642.47,20.96,0,-11374,66466,65132,63466,62132,60466,65800,62800,1401,19100,5000,47210,100,1,28024278,18104,11.57,0.91,12,0.96,5582.00,70959.00,78900,20240514,-18.12,42350,20240304,52.54,68600,-5.83,20250310,49850,29.59,20250102,78900,-18.12,20240514,44450,45.33,20240315,1.60,N,103140,5000,1401 억,,5873897,N,N,5128,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 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
3 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
4 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
5 20250317 130753 55 30.00 KOSPI200 금속 N N N Y 40 N 65100 400 2 0.62 14820823650 228784 69.99 64600 65500 63800 84100 45300 64700 64780.89 20.92 0 -22536 67966 66332 64766 63132 61566 67150 63950 1401 19400 5000 47870 100 1 28024278 18244 11.66 0.92 12 0.82 5582.00 70959.00 78900 20240514 -17.49 42500 20240305 53.18 68600 -5.10 20250310 49850 30.59 20250102 78900 -17.49 20240514 46150 41.06 20241209 1.59 N 103140 5000 1401 억 5861419 N N 585 N 00 N
6 20250317 120753 55 30.00 KOSPI200 금속 N N N Y 40 N 64900 200 2 0.31 12335255050 190590 58.31 64600 65500 63800 84100 45300 64700 64721.43 20.92 0 -31788 67966 66332 64766 63132 61566 67150 63950 1401 19400 5000 47870 100 1 28024278 18188 11.63 0.91 12 0.68 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
7 20250317 110754 55 30.00 KOSPI200 금속 N N N Y 40 N 64900 200 2 0.31 10223285500 158080 48.36 64600 65500 63800 84100 45300 64700 64671.58 20.92 0 -34834 67966 66332 64766 63132 61566 67150 63950 1401 19400 5000 47870 100 1 28024278 18188 11.63 0.91 12 0.56 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
8 20250317 100753 55 30.00 KOSPI200 금속 N N N Y 40 N 64800 100 2 0.15 7212315000 111707 34.17 64600 65500 63800 84100 45300 64700 64564.47 20.92 0 -29841 67966 66332 64766 63132 61566 67150 63950 1401 19400 5000 47870 100 1 28024278 18160 11.61 0.91 12 0.40 5582.00 70959.00 78900 20240514 -17.87 42500 20240305 52.47 68600 -5.54 20250310 49850 29.99 20250102 78900 -17.87 20240514 46150 40.41 20241209 1.59 N 103140 5000 1401 억 5861419 N N 585 N 00 N
9 20250317 090754 55 30.00 KOSPI200 금속 N N N Y 40 N 64400 -300 5 -0.46 1595949200 24755 7.57 64600 65200 63800 84100 45300 64700 64468.96 20.92 0 -5566 67966 66332 64766 63132 61566 67150 63950 1401 19400 5000 47870 100 1 28024278 18048 11.54 0.91 12 0.09 5582.00 70959.00 78900 20240514 -18.38 42500 20240305 51.53 68600 -6.12 20250310 49850 29.19 20250102 78900 -18.38 20240514 46150 39.54 20241209 1.59 N 103140 5000 1401 억 5861419 N N 585 N 00 N
10 20250314 160751 55 30.00 KOSPI200 금속 N N N Y 40 N 64700 900 2 1.41 20967440950 324250 78.13 64600 66400 63200 82900 44700 63800 64664.69 20.96 0 -17313 66466 65132 63466 62132 60466 65800 62800 1401 19100 5000 47210 100 1 28024278 18132 11.59 0.91 12 1.16 5582.00 70959.00 78900 20240514 -18.00 42350 20240304 52.77 68600 -5.69 20250310 49850 29.79 20250102 78900 -18.00 20240514 44450 45.56 20240315 1.60 N 103140 5000 1401 억 5873897 N N 585 N 00 N
11 20250314 150756 55 30.00 KOSPI200 금속 N N N Y 40 N 64900 1100 2 1.72 19444406800 300760 72.47 64600 66400 63200 82900 44700 63800 64651.24 20.96 0 -5176 66466 65132 63466 62132 60466 65800 62800 1401 19100 5000 47210 100 1 28024278 18188 11.63 0.91 12 1.07 5582.00 70959.00 78900 20240514 -17.74 42350 20240304 53.25 68600 -5.39 20250310 49850 30.19 20250102 78900 -17.74 20240514 44450 46.01 20240315 1.60 N 103140 5000 1401 억 5873897 N N 5128 N 00 N
12 20250314 140751 55 30.00 KOSPI200 금속 N N N Y 40 N 64600 800 2 1.25 17407792850 269295 64.88 64600 66400 63200 82900 44700 63800 64642.47 20.96 0 -11374 66466 65132 63466 62132 60466 65800 62800 1401 19100 5000 47210 100 1 28024278 18104 11.57 0.91 12 0.96 5582.00 70959.00 78900 20240514 -18.12 42350 20240304 52.54 68600 -5.83 20250310 49850 29.59 20250102 78900 -18.12 20240514 44450 45.33 20240315 1.60 N 103140 5000 1401 억 5873897 N N 5128 N 00 N