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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160729,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62100,1800,2,2.99,51262630600,817938,208.18,62100,64000,61500,78300,42300,60300,62673.53,20.54,0,24468,62166,61232,59566,58632,56966,61700,59100,1401,18000,5000,44620,100,1,28024278,17403,11.13,0.88,12,2.92,5582.00,70959.00,78900,20240514,-21.29,38950,20240222,59.44,64100,-3.12,20250218,49850,24.57,20250102,78900,-21.29,20240514,43150,43.92,20240306,1.69,N,103140,5000,1401 억,,5754896,N,N,346,N,00,N
20250306,150728,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61900,1600,2,2.65,50185359400,800578,203.76,62100,64000,61500,78300,42300,60300,62686.41,20.54,0,21239,62166,61232,59566,58632,56966,61700,59100,1401,18000,5000,44620,100,1,28024278,17347,11.09,0.87,12,2.86,5582.00,70959.00,78900,20240514,-21.55,38950,20240222,58.92,64100,-3.43,20250218,49850,24.17,20250102,78900,-21.55,20240514,43150,43.45,20240306,1.69,N,103140,5000,1401 억,,5754896,N,N,437,N,00,N
20250306,140727,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62300,2000,2,3.32,46245346650,737000,187.58,62100,64000,61500,78300,42300,60300,62748.10,20.54,0,26118,62166,61232,59566,58632,56966,61700,59100,1401,18000,5000,44620,100,1,28024278,17459,11.16,0.88,12,2.63,5582.00,70959.00,78900,20240514,-21.04,38950,20240222,59.95,64100,-2.81,20250218,49850,24.97,20250102,78900,-21.04,20240514,43150,44.38,20240306,1.69,N,103140,5000,1401 억,,5754896,N,N,437,N,00,N
20250306,130729,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62400,2100,2,3.48,43973260900,700538,178.30,62100,64000,61500,78300,42300,60300,62770.70,20.54,0,32895,62166,61232,59566,58632,56966,61700,59100,1401,18000,5000,44620,100,1,28024278,17487,11.18,0.88,12,2.50,5582.00,70959.00,78900,20240514,-20.91,38950,20240222,60.21,64100,-2.65,20250218,49850,25.18,20250102,78900,-20.91,20240514,43150,44.61,20240306,1.69,N,103140,5000,1401 억,,5754896,N,N,437,N,00,N
20250306,120728,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62300,2000,2,3.32,41581354800,662170,168.53,62100,64000,61500,78300,42300,60300,62795.59,20.54,0,34709,62166,61232,59566,58632,56966,61700,59100,1401,18000,5000,44620,100,1,28024278,17459,11.16,0.88,12,2.36,5582.00,70959.00,78900,20240514,-21.04,38950,20240222,59.95,64100,-2.81,20250218,49850,24.97,20250102,78900,-21.04,20240514,43150,44.38,20240306,1.69,N,103140,5000,1401 억,,5754896,N,N,437,N,00,N
20250306,110725,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62900,2600,2,4.31,39022709600,621178,158.10,62100,64000,61500,78300,42300,60300,62820.50,20.54,0,40256,62166,61232,59566,58632,56966,61700,59100,1401,18000,5000,44620,100,1,28024278,17627,11.27,0.89,12,2.22,5582.00,70959.00,78900,20240514,-20.28,38950,20240222,61.49,64100,-1.87,20250218,49850,26.18,20250102,78900,-20.28,20240514,43150,45.77,20240306,1.69,N,103140,5000,1401 억,,5754896,N,N,437,N,00,N
20250306,100728,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63200,2900,2,4.81,32756232500,521304,132.68,62100,64000,61500,78300,42300,60300,62835.18,20.54,0,46231,62166,61232,59566,58632,56966,61700,59100,1401,18000,5000,44620,100,1,28024278,17711,11.32,0.89,12,1.86,5582.00,70959.00,78900,20240514,-19.90,38950,20240222,62.26,64100,-1.40,20250218,49850,26.78,20250102,78900,-19.90,20240514,43150,46.47,20240306,1.69,N,103140,5000,1401 억,,5754896,N,N,437,N,00,N
20250306,090731,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62700,2400,2,3.98,7624060650,122355,31.14,62100,63000,61500,78300,42300,60300,62310.99,20.54,0,7744,62166,61232,59566,58632,56966,61700,59100,1401,18000,5000,44620,100,1,28024278,17571,11.23,0.88,12,0.44,5582.00,70959.00,78900,20240514,-20.53,38950,20240222,60.98,64100,-2.18,20250218,49850,25.78,20250102,78900,-20.53,20240514,43150,45.31,20240306,1.69,N,103140,5000,1401 억,,5754896,N,N,437,N,00,N
20250305,160720,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60300,1200,2,2.03,23057908600,388278,51.01,59000,60500,57900,76800,41400,59100,59383.92,20.48,0,97,61766,60432,58166,56832,54566,61100,57500,1401,17700,5000,43730,100,1,28024278,16899,10.80,0.85,12,1.39,5582.00,70959.00,78900,20240514,-23.57,38100,20240221,58.27,64100,-5.93,20250218,49850,20.96,20250102,78900,-23.57,20240514,42500,41.88,20240305,1.68,N,103140,5000,1401 억,,5740329,N,N,437,N,00,N
20250305,150723,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60400,1300,2,2.20,20991093450,354045,46.51,59000,60400,57900,76800,41400,59100,59289.34,20.48,0,10047,61766,60432,58166,56832,54566,61100,57500,1401,17700,5000,43730,100,1,28024278,16927,10.82,0.85,12,1.26,5582.00,70959.00,78900,20240514,-23.45,38100,20240221,58.53,64100,-5.77,20250218,49850,21.16,20250102,78900,-23.45,20240514,42500,42.12,20240305,1.68,N,103140,5000,1401 억,,5740329,N,N,8520,N,00,N
20250305,140721,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59500,400,2,0.68,15878716350,268904,35.33,59000,59900,57900,76800,41400,59100,59049.76,20.48,0,-199,61766,60432,58166,56832,54566,61100,57500,1401,17700,5000,43730,100,1,28024278,16674,10.66,0.84,12,0.96,5582.00,70959.00,78900,20240514,-24.59,38100,20240221,56.17,64100,-7.18,20250218,49850,19.36,20250102,78900,-24.59,20240514,42500,40.00,20240305,1.68,N,103140,5000,1401 억,,5740329,N,N,8520,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 20250306 160729 55 30.00 KOSPI200 금속 N N N Y 40 N 62100 1800 2 2.99 51262630600 817938 208.18 62100 64000 61500 78300 42300 60300 62673.53 20.54 0 24468 62166 61232 59566 58632 56966 61700 59100 1401 18000 5000 44620 100 1 28024278 17403 11.13 0.88 12 2.92 5582.00 70959.00 78900 20240514 -21.29 38950 20240222 59.44 64100 -3.12 20250218 49850 24.57 20250102 78900 -21.29 20240514 43150 43.92 20240306 1.69 N 103140 5000 1401 억 5754896 N N 346 N 00 N
3 20250306 150728 55 30.00 KOSPI200 금속 N N N Y 40 N 61900 1600 2 2.65 50185359400 800578 203.76 62100 64000 61500 78300 42300 60300 62686.41 20.54 0 21239 62166 61232 59566 58632 56966 61700 59100 1401 18000 5000 44620 100 1 28024278 17347 11.09 0.87 12 2.86 5582.00 70959.00 78900 20240514 -21.55 38950 20240222 58.92 64100 -3.43 20250218 49850 24.17 20250102 78900 -21.55 20240514 43150 43.45 20240306 1.69 N 103140 5000 1401 억 5754896 N N 437 N 00 N
4 20250306 140727 55 30.00 KOSPI200 금속 N N N Y 40 N 62300 2000 2 3.32 46245346650 737000 187.58 62100 64000 61500 78300 42300 60300 62748.10 20.54 0 26118 62166 61232 59566 58632 56966 61700 59100 1401 18000 5000 44620 100 1 28024278 17459 11.16 0.88 12 2.63 5582.00 70959.00 78900 20240514 -21.04 38950 20240222 59.95 64100 -2.81 20250218 49850 24.97 20250102 78900 -21.04 20240514 43150 44.38 20240306 1.69 N 103140 5000 1401 억 5754896 N N 437 N 00 N
5 20250306 130729 55 30.00 KOSPI200 금속 N N N Y 40 N 62400 2100 2 3.48 43973260900 700538 178.30 62100 64000 61500 78300 42300 60300 62770.70 20.54 0 32895 62166 61232 59566 58632 56966 61700 59100 1401 18000 5000 44620 100 1 28024278 17487 11.18 0.88 12 2.50 5582.00 70959.00 78900 20240514 -20.91 38950 20240222 60.21 64100 -2.65 20250218 49850 25.18 20250102 78900 -20.91 20240514 43150 44.61 20240306 1.69 N 103140 5000 1401 억 5754896 N N 437 N 00 N
6 20250306 120728 55 30.00 KOSPI200 금속 N N N Y 40 N 62300 2000 2 3.32 41581354800 662170 168.53 62100 64000 61500 78300 42300 60300 62795.59 20.54 0 34709 62166 61232 59566 58632 56966 61700 59100 1401 18000 5000 44620 100 1 28024278 17459 11.16 0.88 12 2.36 5582.00 70959.00 78900 20240514 -21.04 38950 20240222 59.95 64100 -2.81 20250218 49850 24.97 20250102 78900 -21.04 20240514 43150 44.38 20240306 1.69 N 103140 5000 1401 억 5754896 N N 437 N 00 N
7 20250306 110725 55 30.00 KOSPI200 금속 N N N Y 40 N 62900 2600 2 4.31 39022709600 621178 158.10 62100 64000 61500 78300 42300 60300 62820.50 20.54 0 40256 62166 61232 59566 58632 56966 61700 59100 1401 18000 5000 44620 100 1 28024278 17627 11.27 0.89 12 2.22 5582.00 70959.00 78900 20240514 -20.28 38950 20240222 61.49 64100 -1.87 20250218 49850 26.18 20250102 78900 -20.28 20240514 43150 45.77 20240306 1.69 N 103140 5000 1401 억 5754896 N N 437 N 00 N
8 20250306 100728 55 30.00 KOSPI200 금속 N N N Y 40 N 63200 2900 2 4.81 32756232500 521304 132.68 62100 64000 61500 78300 42300 60300 62835.18 20.54 0 46231 62166 61232 59566 58632 56966 61700 59100 1401 18000 5000 44620 100 1 28024278 17711 11.32 0.89 12 1.86 5582.00 70959.00 78900 20240514 -19.90 38950 20240222 62.26 64100 -1.40 20250218 49850 26.78 20250102 78900 -19.90 20240514 43150 46.47 20240306 1.69 N 103140 5000 1401 억 5754896 N N 437 N 00 N
9 20250306 090731 55 30.00 KOSPI200 금속 N N N Y 40 N 62700 2400 2 3.98 7624060650 122355 31.14 62100 63000 61500 78300 42300 60300 62310.99 20.54 0 7744 62166 61232 59566 58632 56966 61700 59100 1401 18000 5000 44620 100 1 28024278 17571 11.23 0.88 12 0.44 5582.00 70959.00 78900 20240514 -20.53 38950 20240222 60.98 64100 -2.18 20250218 49850 25.78 20250102 78900 -20.53 20240514 43150 45.31 20240306 1.69 N 103140 5000 1401 억 5754896 N N 437 N 00 N
10 20250305 160720 55 30.00 KOSPI200 금속 N N N Y 40 N 60300 1200 2 2.03 23057908600 388278 51.01 59000 60500 57900 76800 41400 59100 59383.92 20.48 0 97 61766 60432 58166 56832 54566 61100 57500 1401 17700 5000 43730 100 1 28024278 16899 10.80 0.85 12 1.39 5582.00 70959.00 78900 20240514 -23.57 38100 20240221 58.27 64100 -5.93 20250218 49850 20.96 20250102 78900 -23.57 20240514 42500 41.88 20240305 1.68 N 103140 5000 1401 억 5740329 N N 437 N 00 N
11 20250305 150723 55 30.00 KOSPI200 금속 N N N Y 40 N 60400 1300 2 2.20 20991093450 354045 46.51 59000 60400 57900 76800 41400 59100 59289.34 20.48 0 10047 61766 60432 58166 56832 54566 61100 57500 1401 17700 5000 43730 100 1 28024278 16927 10.82 0.85 12 1.26 5582.00 70959.00 78900 20240514 -23.45 38100 20240221 58.53 64100 -5.77 20250218 49850 21.16 20250102 78900 -23.45 20240514 42500 42.12 20240305 1.68 N 103140 5000 1401 억 5740329 N N 8520 N 00 N
12 20250305 140721 55 30.00 KOSPI200 금속 N N N Y 40 N 59500 400 2 0.68 15878716350 268904 35.33 59000 59900 57900 76800 41400 59100 59049.76 20.48 0 -199 61766 60432 58166 56832 54566 61100 57500 1401 17700 5000 43730 100 1 28024278 16674 10.66 0.84 12 0.96 5582.00 70959.00 78900 20240514 -24.59 38100 20240221 56.17 64100 -7.18 20250218 49850 19.36 20250102 78900 -24.59 20240514 42500 40.00 20240305 1.68 N 103140 5000 1401 억 5740329 N N 8520 N 00 N