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
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
20250313,160801,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37150,900,2,2.48,7487775100,203099,154.51,36300,37200,36250,47100,25400,36250,36868.69,13.40,0,-2922,37050,36650,36250,35850,35450,36850,36050,211,10850,500,26100,50,1,42171403,15667,78.87,1.67,12,0.48,471.00,22277.00,73500,20240924,-49.46,34750,20250307,6.91,45750,-18.80,20250106,34750,6.91,20250307,73500,-49.46,20240924,34750,6.91,20250307,2.02,N,112610,500,210 억,,5649874,N,N,2476,N,00,N
20250313,150801,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36950,700,2,1.93,5461694250,148514,112.99,36300,37200,36250,47100,25400,36250,36776.98,13.40,0,4221,37050,36650,36250,35850,35450,36850,36050,211,10850,500,26100,50,1,42171403,15582,78.45,1.66,12,0.35,471.00,22277.00,73500,20240924,-49.73,34750,20250307,6.33,45750,-19.23,20250106,34750,6.33,20250307,73500,-49.73,20240924,34750,6.33,20250307,2.02,N,112610,500,210 억,,5649874,N,N,91,N,00,N
20250313,140801,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36700,450,2,1.24,4301431575,117024,89.03,36300,37200,36250,47100,25400,36250,36758.50,13.40,0,7804,37050,36650,36250,35850,35450,36850,36050,211,10850,500,26100,50,1,42171403,15477,77.92,1.65,12,0.28,471.00,22277.00,73500,20240924,-50.07,34750,20250307,5.61,45750,-19.78,20250106,34750,5.61,20250307,73500,-50.07,20240924,34750,5.61,20250307,2.02,N,112610,500,210 억,,5649874,N,N,91,N,00,N
20250313,130801,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36650,400,2,1.10,3791484075,103142,78.47,36300,37200,36250,47100,25400,36250,36761.75,13.40,0,7791,37050,36650,36250,35850,35450,36850,36050,211,10850,500,26100,50,1,42171403,15456,77.81,1.65,12,0.24,471.00,22277.00,73500,20240924,-50.14,34750,20250307,5.47,45750,-19.89,20250106,34750,5.47,20250307,73500,-50.14,20240924,34750,5.47,20250307,2.02,N,112610,500,210 억,,5649874,N,N,91,N,00,N
20250313,120801,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36700,450,2,1.24,3040947375,82727,62.94,36300,37200,36250,47100,25400,36250,36761.19,13.40,0,3012,37050,36650,36250,35850,35450,36850,36050,211,10850,500,26100,50,1,42171403,15477,77.92,1.65,12,0.20,471.00,22277.00,73500,20240924,-50.07,34750,20250307,5.61,45750,-19.78,20250106,34750,5.61,20250307,73500,-50.07,20240924,34750,5.61,20250307,2.02,N,112610,500,210 억,,5649874,N,N,91,N,00,N
20250313,110802,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36850,600,2,1.66,2503784650,68161,51.86,36300,37200,36250,47100,25400,36250,36736.12,13.40,0,2613,37050,36650,36250,35850,35450,36850,36050,211,10850,500,26100,50,1,42171403,15540,78.24,1.65,12,0.16,471.00,22277.00,73500,20240924,-49.86,34750,20250307,6.04,45750,-19.45,20250106,34750,6.04,20250307,73500,-49.86,20240924,34750,6.04,20250307,2.02,N,112610,500,210 억,,5649874,N,N,91,N,00,N
20250313,100800,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36800,550,2,1.52,1449143825,39646,30.16,36300,36850,36250,47100,25400,36250,36555.03,13.40,0,2487,37050,36650,36250,35850,35450,36850,36050,211,10850,500,26100,50,1,42171403,15519,78.13,1.65,12,0.09,471.00,22277.00,73500,20240924,-49.93,34750,20250307,5.90,45750,-19.56,20250106,34750,5.90,20250307,73500,-49.93,20240924,34750,5.90,20250307,2.02,N,112610,500,210 억,,5649874,N,N,91,N,00,N
20250313,090802,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36400,150,2,0.41,207418300,5700,4.34,36300,36600,36250,47100,25400,36250,36399.20,13.40,0,-194,37050,36650,36250,35850,35450,36850,36050,211,10850,500,26100,50,1,42171403,15350,77.28,1.63,12,0.01,471.00,22277.00,73500,20240924,-50.48,34750,20250307,4.75,45750,-20.44,20250106,34750,4.75,20250307,73500,-50.48,20240924,34750,4.75,20250307,2.02,N,112610,500,210 억,,5649874,N,N,91,N,00,N
20250312,160756,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36250,250,2,0.69,4728446175,130434,63.89,35900,36650,35850,46800,25200,36000,36251.64,13.33,0,3610,37666,36832,36116,35282,34566,36475,34925,211,10800,500,25920,50,1,42171403,15287,76.96,1.63,12,0.31,471.00,22277.00,73500,20240924,-50.68,34750,20250307,4.32,45750,-20.77,20250106,34750,4.32,20250307,73500,-50.68,20240924,34750,4.32,20250307,2.06,N,112610,500,210 억,,5619489,N,N,91,N,00,N
20250312,150758,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36100,100,2,0.28,4290860500,118344,57.97,35900,36650,35850,46800,25200,36000,36257.52,13.33,0,1694,37666,36832,36116,35282,34566,36475,34925,211,10800,500,25920,50,1,42171403,15224,76.65,1.62,12,0.28,471.00,22277.00,73500,20240924,-50.88,34750,20250307,3.88,45750,-21.09,20250106,34750,3.88,20250307,73500,-50.88,20240924,34750,3.88,20250307,2.06,N,112610,500,210 억,,5619489,N,N,75,N,00,N
20250312,140756,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36100,100,2,0.28,3455104225,95181,46.62,35900,36650,35850,46800,25200,36000,36300.36,13.33,0,-1098,37666,36832,36116,35282,34566,36475,34925,211,10800,500,25920,50,1,42171403,15224,76.65,1.62,12,0.23,471.00,22277.00,73500,20240924,-50.88,34750,20250307,3.88,45750,-21.09,20250106,34750,3.88,20250307,73500,-50.88,20240924,34750,3.88,20250307,2.06,N,112610,500,210 억,,5619489,N,N,75,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 160801 55 40.00 KOSPI200 금속 N N N Y 40 N 37150 900 2 2.48 7487775100 203099 154.51 36300 37200 36250 47100 25400 36250 36868.69 13.40 0 -2922 37050 36650 36250 35850 35450 36850 36050 211 10850 500 26100 50 1 42171403 15667 78.87 1.67 12 0.48 471.00 22277.00 73500 20240924 -49.46 34750 20250307 6.91 45750 -18.80 20250106 34750 6.91 20250307 73500 -49.46 20240924 34750 6.91 20250307 2.02 N 112610 500 210 억 5649874 N N 2476 N 00 N
3 20250313 150801 55 40.00 KOSPI200 금속 N N N Y 40 N 36950 700 2 1.93 5461694250 148514 112.99 36300 37200 36250 47100 25400 36250 36776.98 13.40 0 4221 37050 36650 36250 35850 35450 36850 36050 211 10850 500 26100 50 1 42171403 15582 78.45 1.66 12 0.35 471.00 22277.00 73500 20240924 -49.73 34750 20250307 6.33 45750 -19.23 20250106 34750 6.33 20250307 73500 -49.73 20240924 34750 6.33 20250307 2.02 N 112610 500 210 억 5649874 N N 91 N 00 N
4 20250313 140801 55 40.00 KOSPI200 금속 N N N Y 40 N 36700 450 2 1.24 4301431575 117024 89.03 36300 37200 36250 47100 25400 36250 36758.50 13.40 0 7804 37050 36650 36250 35850 35450 36850 36050 211 10850 500 26100 50 1 42171403 15477 77.92 1.65 12 0.28 471.00 22277.00 73500 20240924 -50.07 34750 20250307 5.61 45750 -19.78 20250106 34750 5.61 20250307 73500 -50.07 20240924 34750 5.61 20250307 2.02 N 112610 500 210 억 5649874 N N 91 N 00 N
5 20250313 130801 55 40.00 KOSPI200 금속 N N N Y 40 N 36650 400 2 1.10 3791484075 103142 78.47 36300 37200 36250 47100 25400 36250 36761.75 13.40 0 7791 37050 36650 36250 35850 35450 36850 36050 211 10850 500 26100 50 1 42171403 15456 77.81 1.65 12 0.24 471.00 22277.00 73500 20240924 -50.14 34750 20250307 5.47 45750 -19.89 20250106 34750 5.47 20250307 73500 -50.14 20240924 34750 5.47 20250307 2.02 N 112610 500 210 억 5649874 N N 91 N 00 N
6 20250313 120801 55 40.00 KOSPI200 금속 N N N Y 40 N 36700 450 2 1.24 3040947375 82727 62.94 36300 37200 36250 47100 25400 36250 36761.19 13.40 0 3012 37050 36650 36250 35850 35450 36850 36050 211 10850 500 26100 50 1 42171403 15477 77.92 1.65 12 0.20 471.00 22277.00 73500 20240924 -50.07 34750 20250307 5.61 45750 -19.78 20250106 34750 5.61 20250307 73500 -50.07 20240924 34750 5.61 20250307 2.02 N 112610 500 210 억 5649874 N N 91 N 00 N
7 20250313 110802 55 40.00 KOSPI200 금속 N N N Y 40 N 36850 600 2 1.66 2503784650 68161 51.86 36300 37200 36250 47100 25400 36250 36736.12 13.40 0 2613 37050 36650 36250 35850 35450 36850 36050 211 10850 500 26100 50 1 42171403 15540 78.24 1.65 12 0.16 471.00 22277.00 73500 20240924 -49.86 34750 20250307 6.04 45750 -19.45 20250106 34750 6.04 20250307 73500 -49.86 20240924 34750 6.04 20250307 2.02 N 112610 500 210 억 5649874 N N 91 N 00 N
8 20250313 100800 55 40.00 KOSPI200 금속 N N N Y 40 N 36800 550 2 1.52 1449143825 39646 30.16 36300 36850 36250 47100 25400 36250 36555.03 13.40 0 2487 37050 36650 36250 35850 35450 36850 36050 211 10850 500 26100 50 1 42171403 15519 78.13 1.65 12 0.09 471.00 22277.00 73500 20240924 -49.93 34750 20250307 5.90 45750 -19.56 20250106 34750 5.90 20250307 73500 -49.93 20240924 34750 5.90 20250307 2.02 N 112610 500 210 억 5649874 N N 91 N 00 N
9 20250313 090802 55 40.00 KOSPI200 금속 N N N Y 40 N 36400 150 2 0.41 207418300 5700 4.34 36300 36600 36250 47100 25400 36250 36399.20 13.40 0 -194 37050 36650 36250 35850 35450 36850 36050 211 10850 500 26100 50 1 42171403 15350 77.28 1.63 12 0.01 471.00 22277.00 73500 20240924 -50.48 34750 20250307 4.75 45750 -20.44 20250106 34750 4.75 20250307 73500 -50.48 20240924 34750 4.75 20250307 2.02 N 112610 500 210 억 5649874 N N 91 N 00 N
10 20250312 160756 55 40.00 KOSPI200 금속 N N N Y 40 N 36250 250 2 0.69 4728446175 130434 63.89 35900 36650 35850 46800 25200 36000 36251.64 13.33 0 3610 37666 36832 36116 35282 34566 36475 34925 211 10800 500 25920 50 1 42171403 15287 76.96 1.63 12 0.31 471.00 22277.00 73500 20240924 -50.68 34750 20250307 4.32 45750 -20.77 20250106 34750 4.32 20250307 73500 -50.68 20240924 34750 4.32 20250307 2.06 N 112610 500 210 억 5619489 N N 91 N 00 N
11 20250312 150758 55 40.00 KOSPI200 금속 N N N Y 40 N 36100 100 2 0.28 4290860500 118344 57.97 35900 36650 35850 46800 25200 36000 36257.52 13.33 0 1694 37666 36832 36116 35282 34566 36475 34925 211 10800 500 25920 50 1 42171403 15224 76.65 1.62 12 0.28 471.00 22277.00 73500 20240924 -50.88 34750 20250307 3.88 45750 -21.09 20250106 34750 3.88 20250307 73500 -50.88 20240924 34750 3.88 20250307 2.06 N 112610 500 210 억 5619489 N N 75 N 00 N
12 20250312 140756 55 40.00 KOSPI200 금속 N N N Y 40 N 36100 100 2 0.28 3455104225 95181 46.62 35900 36650 35850 46800 25200 36000 36300.36 13.33 0 -1098 37666 36832 36116 35282 34566 36475 34925 211 10800 500 25920 50 1 42171403 15224 76.65 1.62 12 0.23 471.00 22277.00 73500 20240924 -50.88 34750 20250307 3.88 45750 -21.09 20250106 34750 3.88 20250307 73500 -50.88 20240924 34750 3.88 20250307 2.06 N 112610 500 210 억 5619489 N N 75 N 00 N