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
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
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
20250317,130808,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37550,1050,2,2.88,6587554350,175465,147.11,36950,37950,36600,47450,25550,36500,37543.41,13.42,0,46322,37566,37032,36566,36032,35566,36800,35800,211,10950,500,26280,50,1,42171403,15835,79.72,1.69,12,0.42,471.00,22277.00,73500,20240924,-48.91,34750,20250307,8.06,45750,-17.92,20250106,34750,8.06,20250307,73500,-48.91,20240924,34750,8.06,20250307,2.02,N,112610,500,210 억,,5659984,N,N,942,N,00,N
20250317,120807,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37600,1100,2,3.01,5897350000,157091,131.71,36950,37950,36600,47450,25550,36500,37540.98,13.42,0,45832,37566,37032,36566,36032,35566,36800,35800,211,10950,500,26280,50,1,42171403,15856,79.83,1.69,12,0.37,471.00,22277.00,73500,20240924,-48.84,34750,20250307,8.20,45750,-17.81,20250106,34750,8.20,20250307,73500,-48.84,20240924,34750,8.20,20250307,2.02,N,112610,500,210 억,,5659984,N,N,942,N,00,N
20250317,110808,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37750,1250,2,3.42,4640079950,123769,103.77,36950,37800,36600,47450,25550,36500,37489.84,13.42,0,41208,37566,37032,36566,36032,35566,36800,35800,211,10950,500,26280,50,1,42171403,15920,80.15,1.69,12,0.29,471.00,22277.00,73500,20240924,-48.64,34750,20250307,8.63,45750,-17.49,20250106,34750,8.63,20250307,73500,-48.64,20240924,34750,8.63,20250307,2.02,N,112610,500,210 억,,5659984,N,N,942,N,00,N
20250317,100808,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37650,1150,2,3.15,3238824925,86585,72.60,36950,37800,36600,47450,25550,36500,37406.31,13.42,0,27954,37566,37032,36566,36032,35566,36800,35800,211,10950,500,26280,50,1,42171403,15878,79.94,1.69,12,0.21,471.00,22277.00,73500,20240924,-48.78,34750,20250307,8.35,45750,-17.70,20250106,34750,8.35,20250307,73500,-48.78,20240924,34750,8.35,20250307,2.02,N,112610,500,210 억,,5659984,N,N,942,N,00,N
20250317,090809,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37100,600,2,1.64,390229450,10569,8.86,36950,37200,36600,47450,25550,36500,36922.08,13.42,0,2093,37566,37032,36566,36032,35566,36800,35800,211,10950,500,26280,50,1,42171403,15646,78.77,1.67,12,0.03,471.00,22277.00,73500,20240924,-49.52,34750,20250307,6.76,45750,-18.91,20250106,34750,6.76,20250307,73500,-49.52,20240924,34750,6.76,20250307,2.02,N,112610,500,210 억,,5659984,N,N,942,N,00,N
20250314,160805,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36500,-650,5,-1.75,4311694150,118116,58.00,36900,37100,36100,48250,26050,37150,36503.91,13.50,0,-10711,37816,37482,36866,36532,35916,37650,36700,211,11100,500,26740,50,1,42171403,15393,77.49,1.64,12,0.28,471.00,22277.00,73500,20240924,-50.34,34750,20250307,5.04,45750,-20.22,20250106,34750,5.04,20250307,73500,-50.34,20240924,34750,5.04,20250307,2.05,N,112610,500,210 억,,5694371,N,N,942,N,00,N
20250314,150811,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36600,-550,5,-1.48,3785930950,103716,50.93,36900,37100,36100,48250,26050,37150,36502.86,13.50,0,-6061,37816,37482,36866,36532,35916,37650,36700,211,11100,500,26740,50,1,42171403,15435,77.71,1.64,12,0.25,471.00,22277.00,73500,20240924,-50.20,34750,20250307,5.32,45750,-20.00,20250106,34750,5.32,20250307,73500,-50.20,20240924,34750,5.32,20250307,2.05,N,112610,500,210 억,,5694371,N,N,2490,N,00,N
20250314,140806,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36450,-700,5,-1.88,3220280000,88210,43.31,36900,37100,36100,48250,26050,37150,36506.97,13.50,0,-7014,37816,37482,36866,36532,35916,37650,36700,211,11100,500,26740,50,1,42171403,15371,77.39,1.64,12,0.21,471.00,22277.00,73500,20240924,-50.41,34750,20250307,4.89,45750,-20.33,20250106,34750,4.89,20250307,73500,-50.41,20240924,34750,4.89,20250307,2.05,N,112610,500,210 억,,5694371,N,N,2490,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 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
3 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
4 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
5 20250317 130808 55 40.00 KOSPI200 금속 N N N Y 40 N 37550 1050 2 2.88 6587554350 175465 147.11 36950 37950 36600 47450 25550 36500 37543.41 13.42 0 46322 37566 37032 36566 36032 35566 36800 35800 211 10950 500 26280 50 1 42171403 15835 79.72 1.69 12 0.42 471.00 22277.00 73500 20240924 -48.91 34750 20250307 8.06 45750 -17.92 20250106 34750 8.06 20250307 73500 -48.91 20240924 34750 8.06 20250307 2.02 N 112610 500 210 억 5659984 N N 942 N 00 N
6 20250317 120807 55 40.00 KOSPI200 금속 N N N Y 40 N 37600 1100 2 3.01 5897350000 157091 131.71 36950 37950 36600 47450 25550 36500 37540.98 13.42 0 45832 37566 37032 36566 36032 35566 36800 35800 211 10950 500 26280 50 1 42171403 15856 79.83 1.69 12 0.37 471.00 22277.00 73500 20240924 -48.84 34750 20250307 8.20 45750 -17.81 20250106 34750 8.20 20250307 73500 -48.84 20240924 34750 8.20 20250307 2.02 N 112610 500 210 억 5659984 N N 942 N 00 N
7 20250317 110808 55 40.00 KOSPI200 금속 N N N Y 40 N 37750 1250 2 3.42 4640079950 123769 103.77 36950 37800 36600 47450 25550 36500 37489.84 13.42 0 41208 37566 37032 36566 36032 35566 36800 35800 211 10950 500 26280 50 1 42171403 15920 80.15 1.69 12 0.29 471.00 22277.00 73500 20240924 -48.64 34750 20250307 8.63 45750 -17.49 20250106 34750 8.63 20250307 73500 -48.64 20240924 34750 8.63 20250307 2.02 N 112610 500 210 억 5659984 N N 942 N 00 N
8 20250317 100808 55 40.00 KOSPI200 금속 N N N Y 40 N 37650 1150 2 3.15 3238824925 86585 72.60 36950 37800 36600 47450 25550 36500 37406.31 13.42 0 27954 37566 37032 36566 36032 35566 36800 35800 211 10950 500 26280 50 1 42171403 15878 79.94 1.69 12 0.21 471.00 22277.00 73500 20240924 -48.78 34750 20250307 8.35 45750 -17.70 20250106 34750 8.35 20250307 73500 -48.78 20240924 34750 8.35 20250307 2.02 N 112610 500 210 억 5659984 N N 942 N 00 N
9 20250317 090809 55 40.00 KOSPI200 금속 N N N Y 40 N 37100 600 2 1.64 390229450 10569 8.86 36950 37200 36600 47450 25550 36500 36922.08 13.42 0 2093 37566 37032 36566 36032 35566 36800 35800 211 10950 500 26280 50 1 42171403 15646 78.77 1.67 12 0.03 471.00 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 2.02 N 112610 500 210 억 5659984 N N 942 N 00 N
10 20250314 160805 55 40.00 KOSPI200 금속 N N N Y 40 N 36500 -650 5 -1.75 4311694150 118116 58.00 36900 37100 36100 48250 26050 37150 36503.91 13.50 0 -10711 37816 37482 36866 36532 35916 37650 36700 211 11100 500 26740 50 1 42171403 15393 77.49 1.64 12 0.28 471.00 22277.00 73500 20240924 -50.34 34750 20250307 5.04 45750 -20.22 20250106 34750 5.04 20250307 73500 -50.34 20240924 34750 5.04 20250307 2.05 N 112610 500 210 억 5694371 N N 942 N 00 N
11 20250314 150811 55 40.00 KOSPI200 금속 N N N Y 40 N 36600 -550 5 -1.48 3785930950 103716 50.93 36900 37100 36100 48250 26050 37150 36502.86 13.50 0 -6061 37816 37482 36866 36532 35916 37650 36700 211 11100 500 26740 50 1 42171403 15435 77.71 1.64 12 0.25 471.00 22277.00 73500 20240924 -50.20 34750 20250307 5.32 45750 -20.00 20250106 34750 5.32 20250307 73500 -50.20 20240924 34750 5.32 20250307 2.05 N 112610 500 210 억 5694371 N N 2490 N 00 N
12 20250314 140806 55 40.00 KOSPI200 금속 N N N Y 40 N 36450 -700 5 -1.88 3220280000 88210 43.31 36900 37100 36100 48250 26050 37150 36506.97 13.50 0 -7014 37816 37482 36866 36532 35916 37650 36700 211 11100 500 26740 50 1 42171403 15371 77.39 1.64 12 0.21 471.00 22277.00 73500 20240924 -50.41 34750 20250307 4.89 45750 -20.33 20250106 34750 4.89 20250307 73500 -50.41 20240924 34750 4.89 20250307 2.05 N 112610 500 210 억 5694371 N N 2490 N 00 N