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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010130/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
20250321,160248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,848000,1000,2,0.12,80153249000,95112,211.88,848000,855000,805000,1101000,593000,847000,842562.70,12.17,0,12177,895666,871332,845666,821332,795666,883500,833500,1045,254000,5000,592900,1000,1,20703283,175564,32.45,1.88,12,0.46,26130.00,451590.00,2407000,20241206,-64.77,437000,20240320,94.05,1090000,-22.20,20250313,696000,21.84,20250307,2407000,-64.77,20241206,437500,93.83,20240322,0.01,N,010130,5000,1045 억,,2519637,N,N,14,N,00,N
20250321,150248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,829000,-18000,5,-2.13,28126320500,33734,75.15,848000,855000,805000,1101000,593000,847000,833767.73,12.17,0,7881,895666,871332,845666,821332,795666,883500,833500,1045,254000,5000,592900,1000,1,20703283,171630,31.73,1.84,12,0.16,26130.00,451590.00,2407000,20241206,-65.56,437000,20240320,89.70,1090000,-23.94,20250313,696000,19.11,20250307,2407000,-65.56,20241206,437500,89.49,20240322,0.01,N,010130,5000,1045 억,,2519637,N,N,12,N,00,N
20250321,140248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,836000,-11000,5,-1.30,24640092500,29539,65.80,848000,855000,805000,1101000,593000,847000,834154.59,12.17,0,5903,895666,871332,845666,821332,795666,883500,833500,1045,254000,5000,592900,1000,1,20703283,173079,31.99,1.85,12,0.14,26130.00,451590.00,2407000,20241206,-65.27,437000,20240320,91.30,1090000,-23.30,20250313,696000,20.11,20250307,2407000,-65.27,20241206,437500,91.09,20240322,0.01,N,010130,5000,1045 억,,2519637,N,N,12,N,00,N
20250321,130249,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,846000,-1000,5,-0.12,21190988500,25453,56.70,848000,855000,805000,1101000,593000,847000,832553.67,12.17,0,4116,895666,871332,845666,821332,795666,883500,833500,1045,254000,5000,592900,1000,1,20703283,175150,32.38,1.87,12,0.12,26130.00,451590.00,2407000,20241206,-64.85,437000,20240320,93.59,1090000,-22.39,20250313,696000,21.55,20250307,2407000,-64.85,20241206,437500,93.37,20240322,0.01,N,010130,5000,1045 억,,2519637,N,N,12,N,00,N
20250321,120250,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,845000,-2000,5,-0.24,18586413500,22372,49.84,848000,855000,805000,1101000,593000,847000,830789.09,12.17,0,3248,895666,871332,845666,821332,795666,883500,833500,1045,254000,5000,592900,1000,1,20703283,174943,32.34,1.87,12,0.11,26130.00,451590.00,2407000,20241206,-64.89,437000,20240320,93.36,1090000,-22.48,20250313,696000,21.41,20250307,2407000,-64.89,20241206,437500,93.14,20240322,0.01,N,010130,5000,1045 억,,2519637,N,N,12,N,00,N
20250321,110248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,841000,-6000,5,-0.71,16367036500,19729,43.95,848000,855000,805000,1101000,593000,847000,829592.81,12.17,0,2268,895666,871332,845666,821332,795666,883500,833500,1045,254000,5000,592900,1000,1,20703283,174115,32.19,1.86,12,0.10,26130.00,451590.00,2407000,20241206,-65.06,437000,20240320,92.45,1090000,-22.84,20250313,696000,20.83,20250307,2407000,-65.06,20241206,437500,92.23,20240322,0.01,N,010130,5000,1045 억,,2519637,N,N,12,N,00,N
20250321,100250,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,840000,-7000,5,-0.83,11045275000,13407,29.87,848000,848000,805000,1101000,593000,847000,823843.89,12.17,0,1270,895666,871332,845666,821332,795666,883500,833500,1045,254000,5000,592900,1000,1,20703283,173908,32.15,1.86,12,0.06,26130.00,451590.00,2407000,20241206,-65.10,437000,20240320,92.22,1090000,-22.94,20250313,696000,20.69,20250307,2407000,-65.10,20241206,437500,92.00,20240322,0.01,N,010130,5000,1045 억,,2519637,N,N,12,N,00,N
20250321,090251,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,833000,-14000,5,-1.65,750249000,891,1.98,848000,848000,828000,1101000,593000,847000,842030.30,12.17,0,-424,895666,871332,845666,821332,795666,883500,833500,1045,254000,5000,592900,1000,1,20703283,172458,31.88,1.84,12,0.00,26130.00,451590.00,2407000,20241206,-65.39,437000,20240320,90.62,1090000,-23.58,20250313,696000,19.68,20250307,2407000,-65.39,20241206,437500,90.40,20240322,0.01,N,010130,5000,1045 억,,2519637,N,N,12,N,00,N
20250320,160308,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,847000,20000,2,2.42,38029116000,44656,97.36,827000,870000,820000,1075000,579000,827000,851609.68,12.13,0,-288,917000,872000,846000,801000,775000,859000,788000,1045,248000,5000,578900,1000,1,20703283,175357,32.41,1.88,12,0.22,26130.00,451590.00,2407000,20241206,-64.81,437000,20240320,93.82,1090000,-22.29,20250313,696000,21.70,20250307,2407000,-64.81,20241206,437000,93.82,20240320,0.01,N,010130,5000,1045 억,,2511111,N,N,12,N,00,N
20250320,150249,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,851000,24000,2,2.90,33435633000,39237,85.55,827000,870000,820000,1075000,579000,827000,852146.14,12.13,0,-1110,917000,872000,846000,801000,775000,859000,788000,1045,248000,5000,578900,1000,1,20703283,176185,32.57,1.88,12,0.19,26130.00,451590.00,2407000,20241206,-64.64,437000,20240320,94.74,1090000,-21.93,20250313,696000,22.27,20250307,2407000,-64.64,20241206,437000,94.74,20240320,0.01,N,010130,5000,1045 억,,2511111,N,N,48,N,00,N
20250320,140250,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,859000,32000,2,3.87,31083387500,36486,79.55,827000,870000,820000,1075000,579000,827000,851927.11,12.13,0,-1741,917000,872000,846000,801000,775000,859000,788000,1045,248000,5000,578900,1000,1,20703283,177841,32.87,1.90,12,0.18,26130.00,451590.00,2407000,20241206,-64.31,437000,20240320,96.57,1090000,-21.19,20250313,696000,23.42,20250307,2407000,-64.31,20241206,437000,96.57,20240320,0.01,N,010130,5000,1045 억,,2511111,N,N,48,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 20250321 160248 55 20.00 KOSPI200 금속 N N N Y 40 N 848000 1000 2 0.12 80153249000 95112 211.88 848000 855000 805000 1101000 593000 847000 842562.70 12.17 0 12177 895666 871332 845666 821332 795666 883500 833500 1045 254000 5000 592900 1000 1 20703283 175564 32.45 1.88 12 0.46 26130.00 451590.00 2407000 20241206 -64.77 437000 20240320 94.05 1090000 -22.20 20250313 696000 21.84 20250307 2407000 -64.77 20241206 437500 93.83 20240322 0.01 N 010130 5000 1045 억 2519637 N N 14 N 00 N
3 20250321 150248 55 20.00 KOSPI200 금속 N N N Y 40 N 829000 -18000 5 -2.13 28126320500 33734 75.15 848000 855000 805000 1101000 593000 847000 833767.73 12.17 0 7881 895666 871332 845666 821332 795666 883500 833500 1045 254000 5000 592900 1000 1 20703283 171630 31.73 1.84 12 0.16 26130.00 451590.00 2407000 20241206 -65.56 437000 20240320 89.70 1090000 -23.94 20250313 696000 19.11 20250307 2407000 -65.56 20241206 437500 89.49 20240322 0.01 N 010130 5000 1045 억 2519637 N N 12 N 00 N
4 20250321 140248 55 20.00 KOSPI200 금속 N N N Y 40 N 836000 -11000 5 -1.30 24640092500 29539 65.80 848000 855000 805000 1101000 593000 847000 834154.59 12.17 0 5903 895666 871332 845666 821332 795666 883500 833500 1045 254000 5000 592900 1000 1 20703283 173079 31.99 1.85 12 0.14 26130.00 451590.00 2407000 20241206 -65.27 437000 20240320 91.30 1090000 -23.30 20250313 696000 20.11 20250307 2407000 -65.27 20241206 437500 91.09 20240322 0.01 N 010130 5000 1045 억 2519637 N N 12 N 00 N
5 20250321 130249 55 20.00 KOSPI200 금속 N N N Y 40 N 846000 -1000 5 -0.12 21190988500 25453 56.70 848000 855000 805000 1101000 593000 847000 832553.67 12.17 0 4116 895666 871332 845666 821332 795666 883500 833500 1045 254000 5000 592900 1000 1 20703283 175150 32.38 1.87 12 0.12 26130.00 451590.00 2407000 20241206 -64.85 437000 20240320 93.59 1090000 -22.39 20250313 696000 21.55 20250307 2407000 -64.85 20241206 437500 93.37 20240322 0.01 N 010130 5000 1045 억 2519637 N N 12 N 00 N
6 20250321 120250 55 20.00 KOSPI200 금속 N N N Y 40 N 845000 -2000 5 -0.24 18586413500 22372 49.84 848000 855000 805000 1101000 593000 847000 830789.09 12.17 0 3248 895666 871332 845666 821332 795666 883500 833500 1045 254000 5000 592900 1000 1 20703283 174943 32.34 1.87 12 0.11 26130.00 451590.00 2407000 20241206 -64.89 437000 20240320 93.36 1090000 -22.48 20250313 696000 21.41 20250307 2407000 -64.89 20241206 437500 93.14 20240322 0.01 N 010130 5000 1045 억 2519637 N N 12 N 00 N
7 20250321 110248 55 20.00 KOSPI200 금속 N N N Y 40 N 841000 -6000 5 -0.71 16367036500 19729 43.95 848000 855000 805000 1101000 593000 847000 829592.81 12.17 0 2268 895666 871332 845666 821332 795666 883500 833500 1045 254000 5000 592900 1000 1 20703283 174115 32.19 1.86 12 0.10 26130.00 451590.00 2407000 20241206 -65.06 437000 20240320 92.45 1090000 -22.84 20250313 696000 20.83 20250307 2407000 -65.06 20241206 437500 92.23 20240322 0.01 N 010130 5000 1045 억 2519637 N N 12 N 00 N
8 20250321 100250 55 20.00 KOSPI200 금속 N N N Y 40 N 840000 -7000 5 -0.83 11045275000 13407 29.87 848000 848000 805000 1101000 593000 847000 823843.89 12.17 0 1270 895666 871332 845666 821332 795666 883500 833500 1045 254000 5000 592900 1000 1 20703283 173908 32.15 1.86 12 0.06 26130.00 451590.00 2407000 20241206 -65.10 437000 20240320 92.22 1090000 -22.94 20250313 696000 20.69 20250307 2407000 -65.10 20241206 437500 92.00 20240322 0.01 N 010130 5000 1045 억 2519637 N N 12 N 00 N
9 20250321 090251 55 20.00 KOSPI200 금속 N N N Y 40 N 833000 -14000 5 -1.65 750249000 891 1.98 848000 848000 828000 1101000 593000 847000 842030.30 12.17 0 -424 895666 871332 845666 821332 795666 883500 833500 1045 254000 5000 592900 1000 1 20703283 172458 31.88 1.84 12 0.00 26130.00 451590.00 2407000 20241206 -65.39 437000 20240320 90.62 1090000 -23.58 20250313 696000 19.68 20250307 2407000 -65.39 20241206 437500 90.40 20240322 0.01 N 010130 5000 1045 억 2519637 N N 12 N 00 N
10 20250320 160308 55 20.00 KOSPI200 금속 N N N Y 40 N 847000 20000 2 2.42 38029116000 44656 97.36 827000 870000 820000 1075000 579000 827000 851609.68 12.13 0 -288 917000 872000 846000 801000 775000 859000 788000 1045 248000 5000 578900 1000 1 20703283 175357 32.41 1.88 12 0.22 26130.00 451590.00 2407000 20241206 -64.81 437000 20240320 93.82 1090000 -22.29 20250313 696000 21.70 20250307 2407000 -64.81 20241206 437000 93.82 20240320 0.01 N 010130 5000 1045 억 2511111 N N 12 N 00 N
11 20250320 150249 55 20.00 KOSPI200 금속 N N N Y 40 N 851000 24000 2 2.90 33435633000 39237 85.55 827000 870000 820000 1075000 579000 827000 852146.14 12.13 0 -1110 917000 872000 846000 801000 775000 859000 788000 1045 248000 5000 578900 1000 1 20703283 176185 32.57 1.88 12 0.19 26130.00 451590.00 2407000 20241206 -64.64 437000 20240320 94.74 1090000 -21.93 20250313 696000 22.27 20250307 2407000 -64.64 20241206 437000 94.74 20240320 0.01 N 010130 5000 1045 억 2511111 N N 48 N 00 N
12 20250320 140250 55 20.00 KOSPI200 금속 N N N Y 40 N 859000 32000 2 3.87 31083387500 36486 79.55 827000 870000 820000 1075000 579000 827000 851927.11 12.13 0 -1741 917000 872000 846000 801000 775000 859000 788000 1045 248000 5000 578900 1000 1 20703283 177841 32.87 1.90 12 0.18 26130.00 451590.00 2407000 20241206 -64.31 437000 20240320 96.57 1090000 -21.19 20250313 696000 23.42 20250307 2407000 -64.31 20241206 437000 96.57 20240320 0.01 N 010130 5000 1045 억 2511111 N N 48 N 00 N