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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160746,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63800,2300,2,3.74,26132458300,412056,56.70,62000,64800,61800,79900,43100,61500,63419.48,20.95,0,33236,68300,64900,62700,59300,57100,63800,58200,1401,18400,5000,45510,100,1,28024278,17879,11.43,0.90,12,1.47,5582.00,70959.00,78900,20240514,-19.14,42050,20240229,51.72,68600,-7.00,20250310,49850,27.98,20250102,78900,-19.14,20240514,44300,44.02,20240313,1.61,N,103140,5000,1401 억,,5872444,N,N,5113,N,00,N
20250313,150747,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63700,2200,2,3.58,23272437200,367224,50.53,62000,64800,61800,79900,43100,61500,63373.95,20.95,0,40218,68300,64900,62700,59300,57100,63800,58200,1401,18400,5000,45510,100,1,28024278,17851,11.41,0.90,12,1.31,5582.00,70959.00,78900,20240514,-19.26,42050,20240229,51.49,68600,-7.14,20250310,49850,27.78,20250102,78900,-19.26,20240514,44300,43.79,20240313,1.61,N,103140,5000,1401 억,,5872444,N,N,643,N,00,N
20250313,140746,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63900,2400,2,3.90,20959127800,330932,45.54,62000,64800,61800,79900,43100,61500,63333.64,20.95,0,33555,68300,64900,62700,59300,57100,63800,58200,1401,18400,5000,45510,100,1,28024278,17908,11.45,0.90,12,1.18,5582.00,70959.00,78900,20240514,-19.01,42050,20240229,51.96,68600,-6.85,20250310,49850,28.18,20250102,78900,-19.01,20240514,44300,44.24,20240313,1.61,N,103140,5000,1401 억,,5872444,N,N,643,N,00,N
20250313,130747,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63200,1700,2,2.76,15904784200,252066,34.69,62000,63800,61800,79900,43100,61500,63097.70,20.95,0,23973,68300,64900,62700,59300,57100,63800,58200,1401,18400,5000,45510,100,1,28024278,17711,11.32,0.89,12,0.90,5582.00,70959.00,78900,20240514,-19.90,42050,20240229,50.30,68600,-7.87,20250310,49850,26.78,20250102,78900,-19.90,20240514,44300,42.66,20240313,1.61,N,103140,5000,1401 억,,5872444,N,N,643,N,00,N
20250313,120747,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63300,1800,2,2.93,14240268000,225692,31.06,62000,63800,61800,79900,43100,61500,63096.02,20.95,0,18937,68300,64900,62700,59300,57100,63800,58200,1401,18400,5000,45510,100,1,28024278,17739,11.34,0.89,12,0.81,5582.00,70959.00,78900,20240514,-19.77,42050,20240229,50.54,68600,-7.73,20250310,49850,26.98,20250102,78900,-19.77,20240514,44300,42.89,20240313,1.61,N,103140,5000,1401 억,,5872444,N,N,643,N,00,N
20250313,110747,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63300,1800,2,2.93,12483528250,197992,27.24,62000,63800,61800,79900,43100,61500,63050.67,20.95,0,10641,68300,64900,62700,59300,57100,63800,58200,1401,18400,5000,45510,100,1,28024278,17739,11.34,0.89,12,0.71,5582.00,70959.00,78900,20240514,-19.77,42050,20240229,50.54,68600,-7.73,20250310,49850,26.98,20250102,78900,-19.77,20240514,44300,42.89,20240313,1.61,N,103140,5000,1401 억,,5872444,N,N,643,N,00,N
20250313,100746,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63000,1500,2,2.44,9576801050,152164,20.94,62000,63800,61800,79900,43100,61500,62937.36,20.95,0,-1635,68300,64900,62700,59300,57100,63800,58200,1401,18400,5000,45510,100,1,28024278,17655,11.29,0.89,12,0.54,5582.00,70959.00,78900,20240514,-20.15,42050,20240229,49.82,68600,-8.16,20250310,49850,26.38,20250102,78900,-20.15,20240514,44300,42.21,20240313,1.61,N,103140,5000,1401 억,,5872444,N,N,643,N,00,N
20250313,090748,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63100,1600,2,2.60,2839874250,45416,6.25,62000,63200,61800,79900,43100,61500,62530.26,20.95,0,-3692,68300,64900,62700,59300,57100,63800,58200,1401,18400,5000,45510,100,1,28024278,17683,11.30,0.89,12,0.16,5582.00,70959.00,78900,20240514,-20.03,42050,20240229,50.06,68600,-8.02,20250310,49850,26.58,20250102,78900,-20.03,20240514,44300,42.44,20240313,1.61,N,103140,5000,1401 억,,5872444,N,N,643,N,00,N
20250312,160742,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61500,-3900,5,-5.96,45858579100,722208,169.69,65100,66100,60500,85000,45800,65400,63497.81,20.83,0,89166,67266,66332,64866,63932,62466,66800,64400,1401,19600,5000,48390,100,1,28024278,17235,11.02,0.87,12,2.58,5582.00,70959.00,78900,20240514,-22.05,42050,20240229,46.25,68600,-10.35,20250310,49850,23.37,20250102,78900,-22.05,20240514,44300,38.83,20240313,1.59,N,103140,5000,1401 억,,5836853,N,N,643,N,00,N
20250312,150744,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61300,-4100,5,-6.27,42764990650,671722,157.82,65100,66100,60500,85000,45800,65400,63664.16,20.83,0,80052,67266,66332,64866,63932,62466,66800,64400,1401,19600,5000,48390,100,1,28024278,17179,10.98,0.86,12,2.40,5582.00,70959.00,78900,20240514,-22.31,42050,20240229,45.78,68600,-10.64,20250310,49850,22.97,20250102,78900,-22.31,20240514,44300,38.37,20240313,1.59,N,103140,5000,1401 억,,5836853,N,N,587,N,00,N
20250312,140742,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,63200,-2200,5,-3.36,27681848150,427185,100.37,65100,66100,62900,85000,45800,65400,64800.31,20.83,0,22933,67266,66332,64866,63932,62466,66800,64400,1401,19600,5000,48390,100,1,28024278,17711,11.32,0.89,12,1.52,5582.00,70959.00,78900,20240514,-19.90,42050,20240229,50.30,68600,-7.87,20250310,49850,26.78,20250102,78900,-19.90,20240514,44300,42.66,20240313,1.59,N,103140,5000,1401 억,,5836853,N,N,587,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 20250313 160746 55 30.00 KOSPI200 금속 N N N Y 40 N 63800 2300 2 3.74 26132458300 412056 56.70 62000 64800 61800 79900 43100 61500 63419.48 20.95 0 33236 68300 64900 62700 59300 57100 63800 58200 1401 18400 5000 45510 100 1 28024278 17879 11.43 0.90 12 1.47 5582.00 70959.00 78900 20240514 -19.14 42050 20240229 51.72 68600 -7.00 20250310 49850 27.98 20250102 78900 -19.14 20240514 44300 44.02 20240313 1.61 N 103140 5000 1401 억 5872444 N N 5113 N 00 N
3 20250313 150747 55 30.00 KOSPI200 금속 N N N Y 40 N 63700 2200 2 3.58 23272437200 367224 50.53 62000 64800 61800 79900 43100 61500 63373.95 20.95 0 40218 68300 64900 62700 59300 57100 63800 58200 1401 18400 5000 45510 100 1 28024278 17851 11.41 0.90 12 1.31 5582.00 70959.00 78900 20240514 -19.26 42050 20240229 51.49 68600 -7.14 20250310 49850 27.78 20250102 78900 -19.26 20240514 44300 43.79 20240313 1.61 N 103140 5000 1401 억 5872444 N N 643 N 00 N
4 20250313 140746 55 30.00 KOSPI200 금속 N N N Y 40 N 63900 2400 2 3.90 20959127800 330932 45.54 62000 64800 61800 79900 43100 61500 63333.64 20.95 0 33555 68300 64900 62700 59300 57100 63800 58200 1401 18400 5000 45510 100 1 28024278 17908 11.45 0.90 12 1.18 5582.00 70959.00 78900 20240514 -19.01 42050 20240229 51.96 68600 -6.85 20250310 49850 28.18 20250102 78900 -19.01 20240514 44300 44.24 20240313 1.61 N 103140 5000 1401 억 5872444 N N 643 N 00 N
5 20250313 130747 55 30.00 KOSPI200 금속 N N N Y 40 N 63200 1700 2 2.76 15904784200 252066 34.69 62000 63800 61800 79900 43100 61500 63097.70 20.95 0 23973 68300 64900 62700 59300 57100 63800 58200 1401 18400 5000 45510 100 1 28024278 17711 11.32 0.89 12 0.90 5582.00 70959.00 78900 20240514 -19.90 42050 20240229 50.30 68600 -7.87 20250310 49850 26.78 20250102 78900 -19.90 20240514 44300 42.66 20240313 1.61 N 103140 5000 1401 억 5872444 N N 643 N 00 N
6 20250313 120747 55 30.00 KOSPI200 금속 N N N Y 40 N 63300 1800 2 2.93 14240268000 225692 31.06 62000 63800 61800 79900 43100 61500 63096.02 20.95 0 18937 68300 64900 62700 59300 57100 63800 58200 1401 18400 5000 45510 100 1 28024278 17739 11.34 0.89 12 0.81 5582.00 70959.00 78900 20240514 -19.77 42050 20240229 50.54 68600 -7.73 20250310 49850 26.98 20250102 78900 -19.77 20240514 44300 42.89 20240313 1.61 N 103140 5000 1401 억 5872444 N N 643 N 00 N
7 20250313 110747 55 30.00 KOSPI200 금속 N N N Y 40 N 63300 1800 2 2.93 12483528250 197992 27.24 62000 63800 61800 79900 43100 61500 63050.67 20.95 0 10641 68300 64900 62700 59300 57100 63800 58200 1401 18400 5000 45510 100 1 28024278 17739 11.34 0.89 12 0.71 5582.00 70959.00 78900 20240514 -19.77 42050 20240229 50.54 68600 -7.73 20250310 49850 26.98 20250102 78900 -19.77 20240514 44300 42.89 20240313 1.61 N 103140 5000 1401 억 5872444 N N 643 N 00 N
8 20250313 100746 55 30.00 KOSPI200 금속 N N N Y 40 N 63000 1500 2 2.44 9576801050 152164 20.94 62000 63800 61800 79900 43100 61500 62937.36 20.95 0 -1635 68300 64900 62700 59300 57100 63800 58200 1401 18400 5000 45510 100 1 28024278 17655 11.29 0.89 12 0.54 5582.00 70959.00 78900 20240514 -20.15 42050 20240229 49.82 68600 -8.16 20250310 49850 26.38 20250102 78900 -20.15 20240514 44300 42.21 20240313 1.61 N 103140 5000 1401 억 5872444 N N 643 N 00 N
9 20250313 090748 55 30.00 KOSPI200 금속 N N N Y 40 N 63100 1600 2 2.60 2839874250 45416 6.25 62000 63200 61800 79900 43100 61500 62530.26 20.95 0 -3692 68300 64900 62700 59300 57100 63800 58200 1401 18400 5000 45510 100 1 28024278 17683 11.30 0.89 12 0.16 5582.00 70959.00 78900 20240514 -20.03 42050 20240229 50.06 68600 -8.02 20250310 49850 26.58 20250102 78900 -20.03 20240514 44300 42.44 20240313 1.61 N 103140 5000 1401 억 5872444 N N 643 N 00 N
10 20250312 160742 55 30.00 KOSPI200 금속 N N N Y 40 N 61500 -3900 5 -5.96 45858579100 722208 169.69 65100 66100 60500 85000 45800 65400 63497.81 20.83 0 89166 67266 66332 64866 63932 62466 66800 64400 1401 19600 5000 48390 100 1 28024278 17235 11.02 0.87 12 2.58 5582.00 70959.00 78900 20240514 -22.05 42050 20240229 46.25 68600 -10.35 20250310 49850 23.37 20250102 78900 -22.05 20240514 44300 38.83 20240313 1.59 N 103140 5000 1401 억 5836853 N N 643 N 00 N
11 20250312 150744 55 30.00 KOSPI200 금속 N N N Y 40 N 61300 -4100 5 -6.27 42764990650 671722 157.82 65100 66100 60500 85000 45800 65400 63664.16 20.83 0 80052 67266 66332 64866 63932 62466 66800 64400 1401 19600 5000 48390 100 1 28024278 17179 10.98 0.86 12 2.40 5582.00 70959.00 78900 20240514 -22.31 42050 20240229 45.78 68600 -10.64 20250310 49850 22.97 20250102 78900 -22.31 20240514 44300 38.37 20240313 1.59 N 103140 5000 1401 억 5836853 N N 587 N 00 N
12 20250312 140742 55 30.00 KOSPI200 금속 N N N Y 40 N 63200 -2200 5 -3.36 27681848150 427185 100.37 65100 66100 62900 85000 45800 65400 64800.31 20.83 0 22933 67266 66332 64866 63932 62466 66800 64400 1401 19600 5000 48390 100 1 28024278 17711 11.32 0.89 12 1.52 5582.00 70959.00 78900 20240514 -19.90 42050 20240229 50.30 68600 -7.87 20250310 49850 26.78 20250102 78900 -19.90 20240514 44300 42.66 20240313 1.59 N 103140 5000 1401 억 5836853 N N 587 N 00 N