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
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
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
20250317,131126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,202500,-1500,5,-0.74,5323439550,26389,50.34,204000,207000,198100,265000,143000,204000,201729.49,7.86,0,6964,218666,211332,205666,198332,192666,208500,195500,142,61000,5000,155040,500,1,2836300,5744,3.04,0.57,12,0.93,66578.00,352482.00,217500,20250306,-6.90,108100,20241115,87.33,217500,-6.90,20250306,113000,79.20,20250113,217500,-6.90,20250306,108100,87.33,20241115,1.06,N,306200,5000,141 억,,223069,N,N,33,N,00,N
20250317,121126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,202000,-2000,5,-0.98,4911492050,24356,46.46,204000,207000,198100,265000,143000,204000,201654.30,7.86,0,6516,218666,211332,205666,198332,192666,208500,195500,142,61000,5000,155040,500,1,2836300,5729,3.03,0.57,12,0.86,66578.00,352482.00,217500,20250306,-7.13,108100,20241115,86.86,217500,-7.13,20250306,113000,78.76,20250113,217500,-7.13,20250306,108100,86.86,20241115,1.06,N,306200,5000,141 억,,223069,N,N,33,N,00,N
20250317,111125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,201000,-3000,5,-1.47,4496286300,22294,42.53,204000,207000,198100,265000,143000,204000,201681.45,7.86,0,6245,218666,211332,205666,198332,192666,208500,195500,142,61000,5000,155040,500,1,2836300,5701,3.02,0.57,12,0.79,66578.00,352482.00,217500,20250306,-7.59,108100,20241115,85.94,217500,-7.59,20250306,113000,77.88,20250113,217500,-7.59,20250306,108100,85.94,20241115,1.06,N,306200,5000,141 억,,223069,N,N,33,N,00,N
20250317,101124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,199200,-4800,5,-2.35,3719774300,18414,35.13,204000,207000,198100,265000,143000,204000,202007.95,7.86,0,5802,218666,211332,205666,198332,192666,208500,195500,142,61000,5000,155040,100,1,2836300,5650,2.99,0.57,12,0.65,66578.00,352482.00,217500,20250306,-8.41,108100,20241115,84.27,217500,-8.41,20250306,113000,76.28,20250113,217500,-8.41,20250306,108100,84.27,20241115,1.06,N,306200,5000,141 억,,223069,N,N,33,N,00,N
20250317,091128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,205500,1500,2,0.74,1068921250,5262,10.04,204000,206000,200000,265000,143000,204000,203139.73,7.86,0,2930,218666,211332,205666,198332,192666,208500,195500,142,61000,5000,155040,500,1,2836300,5829,3.09,0.58,12,0.19,66578.00,352482.00,217500,20250306,-5.52,108100,20241115,90.10,217500,-5.52,20250306,113000,81.86,20250113,217500,-5.52,20250306,108100,90.10,20241115,1.06,N,306200,5000,141 억,,223069,N,N,33,N,00,N
20250314,161120,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,204000,2500,2,1.24,10729567000,52341,55.52,205000,213000,200000,261500,141500,201500,204995.80,8.07,0,-5312,223166,212332,200666,189832,178166,217750,195250,142,60000,5000,153140,500,1,2836300,5786,3.06,0.58,12,1.85,66578.00,352482.00,217500,20250306,-6.21,108100,20241115,88.71,217500,-6.21,20250306,113000,80.53,20250113,217500,-6.21,20250306,108100,88.71,20241115,1.10,N,306200,5000,141 억,,228862,N,N,33,N,00,N
20250314,151129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,203000,1500,2,0.74,10466580250,51051,54.15,205000,213000,200000,261500,141500,201500,205023.77,8.07,0,-4854,223166,212332,200666,189832,178166,217750,195250,142,60000,5000,153140,500,1,2836300,5758,3.05,0.58,12,1.80,66578.00,352482.00,217500,20250306,-6.67,108100,20241115,87.79,217500,-6.67,20250306,113000,79.65,20250113,217500,-6.67,20250306,108100,87.79,20241115,1.10,N,306200,5000,141 억,,228862,N,N,22,N,00,N
20250314,141122,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,201500,0,3,0.00,9615762000,46853,49.70,205000,213000,200000,261500,141500,201500,205234.57,8.07,0,-4604,223166,212332,200666,189832,178166,217750,195250,142,60000,5000,153140,500,1,2836300,5715,3.03,0.57,12,1.65,66578.00,352482.00,217500,20250306,-7.36,108100,20241115,86.40,217500,-7.36,20250306,113000,78.32,20250113,217500,-7.36,20250306,108100,86.40,20241115,1.10,N,306200,5000,141 억,,228862,N,N,22,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 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
3 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
4 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
5 20250317 131126 55 60.00 KOSPI 금속 N N N Y 60 N 202500 -1500 5 -0.74 5323439550 26389 50.34 204000 207000 198100 265000 143000 204000 201729.49 7.86 0 6964 218666 211332 205666 198332 192666 208500 195500 142 61000 5000 155040 500 1 2836300 5744 3.04 0.57 12 0.93 66578.00 352482.00 217500 20250306 -6.90 108100 20241115 87.33 217500 -6.90 20250306 113000 79.20 20250113 217500 -6.90 20250306 108100 87.33 20241115 1.06 N 306200 5000 141 억 223069 N N 33 N 00 N
6 20250317 121126 55 60.00 KOSPI 금속 N N N Y 60 N 202000 -2000 5 -0.98 4911492050 24356 46.46 204000 207000 198100 265000 143000 204000 201654.30 7.86 0 6516 218666 211332 205666 198332 192666 208500 195500 142 61000 5000 155040 500 1 2836300 5729 3.03 0.57 12 0.86 66578.00 352482.00 217500 20250306 -7.13 108100 20241115 86.86 217500 -7.13 20250306 113000 78.76 20250113 217500 -7.13 20250306 108100 86.86 20241115 1.06 N 306200 5000 141 억 223069 N N 33 N 00 N
7 20250317 111125 55 60.00 KOSPI 금속 N N N Y 60 N 201000 -3000 5 -1.47 4496286300 22294 42.53 204000 207000 198100 265000 143000 204000 201681.45 7.86 0 6245 218666 211332 205666 198332 192666 208500 195500 142 61000 5000 155040 500 1 2836300 5701 3.02 0.57 12 0.79 66578.00 352482.00 217500 20250306 -7.59 108100 20241115 85.94 217500 -7.59 20250306 113000 77.88 20250113 217500 -7.59 20250306 108100 85.94 20241115 1.06 N 306200 5000 141 억 223069 N N 33 N 00 N
8 20250317 101124 55 60.00 KOSPI 금속 N N N Y 60 N 199200 -4800 5 -2.35 3719774300 18414 35.13 204000 207000 198100 265000 143000 204000 202007.95 7.86 0 5802 218666 211332 205666 198332 192666 208500 195500 142 61000 5000 155040 100 1 2836300 5650 2.99 0.57 12 0.65 66578.00 352482.00 217500 20250306 -8.41 108100 20241115 84.27 217500 -8.41 20250306 113000 76.28 20250113 217500 -8.41 20250306 108100 84.27 20241115 1.06 N 306200 5000 141 억 223069 N N 33 N 00 N
9 20250317 091128 55 60.00 KOSPI 금속 N N N Y 60 N 205500 1500 2 0.74 1068921250 5262 10.04 204000 206000 200000 265000 143000 204000 203139.73 7.86 0 2930 218666 211332 205666 198332 192666 208500 195500 142 61000 5000 155040 500 1 2836300 5829 3.09 0.58 12 0.19 66578.00 352482.00 217500 20250306 -5.52 108100 20241115 90.10 217500 -5.52 20250306 113000 81.86 20250113 217500 -5.52 20250306 108100 90.10 20241115 1.06 N 306200 5000 141 억 223069 N N 33 N 00 N
10 20250314 161120 55 60.00 KOSPI 금속 N N N Y 60 N 204000 2500 2 1.24 10729567000 52341 55.52 205000 213000 200000 261500 141500 201500 204995.80 8.07 0 -5312 223166 212332 200666 189832 178166 217750 195250 142 60000 5000 153140 500 1 2836300 5786 3.06 0.58 12 1.85 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 1.10 N 306200 5000 141 억 228862 N N 33 N 00 N
11 20250314 151129 55 60.00 KOSPI 금속 N N N Y 60 N 203000 1500 2 0.74 10466580250 51051 54.15 205000 213000 200000 261500 141500 201500 205023.77 8.07 0 -4854 223166 212332 200666 189832 178166 217750 195250 142 60000 5000 153140 500 1 2836300 5758 3.05 0.58 12 1.80 66578.00 352482.00 217500 20250306 -6.67 108100 20241115 87.79 217500 -6.67 20250306 113000 79.65 20250113 217500 -6.67 20250306 108100 87.79 20241115 1.10 N 306200 5000 141 억 228862 N N 22 N 00 N
12 20250314 141122 55 60.00 KOSPI 금속 N N N Y 60 N 201500 0 3 0.00 9615762000 46853 49.70 205000 213000 200000 261500 141500 201500 205234.57 8.07 0 -4604 223166 212332 200666 189832 178166 217750 195250 142 60000 5000 153140 500 1 2836300 5715 3.03 0.57 12 1.65 66578.00 352482.00 217500 20250306 -7.36 108100 20241115 86.40 217500 -7.36 20250306 113000 78.32 20250113 217500 -7.36 20250306 108100 86.40 20241115 1.10 N 306200 5000 141 억 228862 N N 22 N 00 N