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
079550/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
20250321,160709,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,269000,-1500,5,-0.55,64910921750,242292,52.18,260000,274500,260000,351500,189500,270500,267902.44,28.19,0,-2300,288500,279500,273000,264000,257500,276250,260750,1100,81000,5000,200170,500,1,22000000,59180,33.82,5.60,12,1.10,7953.00,48076.00,324500,20250306,-17.10,149900,20240523,79.45,324500,-17.10,20250306,208000,29.33,20250120,324500,-17.10,20250306,149900,79.45,20240523,1.27,N,079550,5000,1100 억,,6201526,N,N,6847,N,00,N
20250321,150653,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,269000,-1500,5,-0.55,60401952750,225527,48.57,260000,274500,260000,351500,189500,270500,267825.70,28.19,0,-431,288500,279500,273000,264000,257500,276250,260750,1100,81000,5000,200170,500,1,22000000,59180,33.82,5.60,12,1.03,7953.00,48076.00,324500,20250306,-17.10,149900,20240523,79.45,324500,-17.10,20250306,208000,29.33,20250120,324500,-17.10,20250306,149900,79.45,20240523,1.27,N,079550,5000,1100 억,,6201526,N,N,167,N,00,N
20250321,140654,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,269500,-1000,5,-0.37,55443398250,207134,44.61,260000,274500,260000,351500,189500,270500,267669.09,28.19,0,5017,288500,279500,273000,264000,257500,276250,260750,1100,81000,5000,200170,500,1,22000000,59290,33.89,5.61,12,0.94,7953.00,48076.00,324500,20250306,-16.95,149900,20240523,79.79,324500,-16.95,20250306,208000,29.57,20250120,324500,-16.95,20250306,149900,79.79,20240523,1.27,N,079550,5000,1100 억,,6201526,N,N,167,N,00,N
20250321,130654,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,270000,-500,5,-0.18,50829234000,190057,40.93,260000,274500,260000,351500,189500,270500,267441.89,28.19,0,9430,288500,279500,273000,264000,257500,276250,260750,1100,81000,5000,200170,500,1,22000000,59400,33.95,5.62,12,0.86,7953.00,48076.00,324500,20250306,-16.80,149900,20240523,80.12,324500,-16.80,20250306,208000,29.81,20250120,324500,-16.80,20250306,149900,80.12,20240523,1.27,N,079550,5000,1100 억,,6201526,N,N,167,N,00,N
20250321,120655,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,270500,0,3,0.00,44183949500,165477,35.64,260000,274500,260000,351500,189500,270500,267009.40,28.19,0,14970,288500,279500,273000,264000,257500,276250,260750,1100,81000,5000,200170,500,1,22000000,59510,34.01,5.63,12,0.75,7953.00,48076.00,324500,20250306,-16.64,149900,20240523,80.45,324500,-16.64,20250306,208000,30.05,20250120,324500,-16.64,20250306,149900,80.45,20240523,1.27,N,079550,5000,1100 억,,6201526,N,N,167,N,00,N
20250321,110654,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,269000,-1500,5,-0.55,39496400250,148121,31.90,260000,274500,260000,351500,189500,270500,266649.31,28.19,0,16957,288500,279500,273000,264000,257500,276250,260750,1100,81000,5000,200170,500,1,22000000,59180,33.82,5.60,12,0.67,7953.00,48076.00,324500,20250306,-17.10,149900,20240523,79.45,324500,-17.10,20250306,208000,29.33,20250120,324500,-17.10,20250306,149900,79.45,20240523,1.27,N,079550,5000,1100 억,,6201526,N,N,167,N,00,N
20250321,100655,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,265500,-5000,5,-1.85,28033961500,105743,22.77,260000,271000,260000,351500,189500,270500,265113.60,28.19,0,19358,288500,279500,273000,264000,257500,276250,260750,1100,81000,5000,200170,500,1,22000000,58410,33.38,5.52,12,0.48,7953.00,48076.00,324500,20250306,-18.18,149900,20240523,77.12,324500,-18.18,20250306,208000,27.64,20250120,324500,-18.18,20250306,149900,77.12,20240523,1.27,N,079550,5000,1100 억,,6201526,N,N,167,N,00,N
20250321,090657,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,264000,-6500,5,-2.40,9594697500,36685,7.90,260000,265000,260000,351500,189500,270500,261540.35,28.19,0,14067,288500,279500,273000,264000,257500,276250,260750,1100,81000,5000,200170,500,1,22000000,58080,33.20,5.49,12,0.17,7953.00,48076.00,324500,20250306,-18.64,149900,20240523,76.12,324500,-18.64,20250306,208000,26.92,20250120,324500,-18.64,20250306,149900,76.12,20240523,1.27,N,079550,5000,1100 억,,6201526,N,N,167,N,00,N
20250320,160947,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,270500,-13000,5,-4.59,124438331000,459375,121.12,280000,282000,266500,368500,198500,283500,270871.20,27.90,0,-35576,295500,289500,283000,277000,270500,289750,277250,1100,85000,5000,209790,500,1,22000000,59510,34.01,5.63,12,2.09,7953.00,48076.00,324500,20250306,-16.64,149900,20240523,80.45,324500,-16.64,20250306,208000,30.05,20250120,324500,-16.64,20250306,149900,80.45,20240523,1.20,N,079550,5000,1100 억,,6138460,N,N,167,N,00,N
20250320,150653,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,270000,-13500,5,-4.76,117560081750,433894,114.41,280000,282000,266500,368500,198500,283500,270925.86,27.90,0,-34135,295500,289500,283000,277000,270500,289750,277250,1100,85000,5000,209790,500,1,22000000,59400,33.95,5.62,12,1.97,7953.00,48076.00,324500,20250306,-16.80,149900,20240523,80.12,324500,-16.80,20250306,208000,29.81,20250120,324500,-16.80,20250306,149900,80.12,20240523,1.20,N,079550,5000,1100 억,,6138460,N,N,135,N,00,N
20250320,140655,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,268000,-15500,5,-5.47,102019377000,376276,99.21,280000,282000,266500,368500,198500,283500,271110.84,27.90,0,-48832,295500,289500,283000,277000,270500,289750,277250,1100,85000,5000,209790,500,1,22000000,58960,33.70,5.57,12,1.71,7953.00,48076.00,324500,20250306,-17.41,149900,20240523,78.79,324500,-17.41,20250306,208000,28.85,20250120,324500,-17.41,20250306,149900,78.79,20240523,1.20,N,079550,5000,1100 억,,6138460,N,N,135,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 160709 55 30.00 KOSPI200 금속 N N N Y 40 Y 269000 -1500 5 -0.55 64910921750 242292 52.18 260000 274500 260000 351500 189500 270500 267902.44 28.19 0 -2300 288500 279500 273000 264000 257500 276250 260750 1100 81000 5000 200170 500 1 22000000 59180 33.82 5.60 12 1.10 7953.00 48076.00 324500 20250306 -17.10 149900 20240523 79.45 324500 -17.10 20250306 208000 29.33 20250120 324500 -17.10 20250306 149900 79.45 20240523 1.27 N 079550 5000 1100 억 6201526 N N 6847 N 00 N
3 20250321 150653 55 30.00 KOSPI200 금속 N N N Y 40 Y 269000 -1500 5 -0.55 60401952750 225527 48.57 260000 274500 260000 351500 189500 270500 267825.70 28.19 0 -431 288500 279500 273000 264000 257500 276250 260750 1100 81000 5000 200170 500 1 22000000 59180 33.82 5.60 12 1.03 7953.00 48076.00 324500 20250306 -17.10 149900 20240523 79.45 324500 -17.10 20250306 208000 29.33 20250120 324500 -17.10 20250306 149900 79.45 20240523 1.27 N 079550 5000 1100 억 6201526 N N 167 N 00 N
4 20250321 140654 55 30.00 KOSPI200 금속 N N N Y 40 Y 269500 -1000 5 -0.37 55443398250 207134 44.61 260000 274500 260000 351500 189500 270500 267669.09 28.19 0 5017 288500 279500 273000 264000 257500 276250 260750 1100 81000 5000 200170 500 1 22000000 59290 33.89 5.61 12 0.94 7953.00 48076.00 324500 20250306 -16.95 149900 20240523 79.79 324500 -16.95 20250306 208000 29.57 20250120 324500 -16.95 20250306 149900 79.79 20240523 1.27 N 079550 5000 1100 억 6201526 N N 167 N 00 N
5 20250321 130654 55 30.00 KOSPI200 금속 N N N Y 40 Y 270000 -500 5 -0.18 50829234000 190057 40.93 260000 274500 260000 351500 189500 270500 267441.89 28.19 0 9430 288500 279500 273000 264000 257500 276250 260750 1100 81000 5000 200170 500 1 22000000 59400 33.95 5.62 12 0.86 7953.00 48076.00 324500 20250306 -16.80 149900 20240523 80.12 324500 -16.80 20250306 208000 29.81 20250120 324500 -16.80 20250306 149900 80.12 20240523 1.27 N 079550 5000 1100 억 6201526 N N 167 N 00 N
6 20250321 120655 55 30.00 KOSPI200 금속 N N N Y 40 Y 270500 0 3 0.00 44183949500 165477 35.64 260000 274500 260000 351500 189500 270500 267009.40 28.19 0 14970 288500 279500 273000 264000 257500 276250 260750 1100 81000 5000 200170 500 1 22000000 59510 34.01 5.63 12 0.75 7953.00 48076.00 324500 20250306 -16.64 149900 20240523 80.45 324500 -16.64 20250306 208000 30.05 20250120 324500 -16.64 20250306 149900 80.45 20240523 1.27 N 079550 5000 1100 억 6201526 N N 167 N 00 N
7 20250321 110654 55 30.00 KOSPI200 금속 N N N Y 40 Y 269000 -1500 5 -0.55 39496400250 148121 31.90 260000 274500 260000 351500 189500 270500 266649.31 28.19 0 16957 288500 279500 273000 264000 257500 276250 260750 1100 81000 5000 200170 500 1 22000000 59180 33.82 5.60 12 0.67 7953.00 48076.00 324500 20250306 -17.10 149900 20240523 79.45 324500 -17.10 20250306 208000 29.33 20250120 324500 -17.10 20250306 149900 79.45 20240523 1.27 N 079550 5000 1100 억 6201526 N N 167 N 00 N
8 20250321 100655 55 30.00 KOSPI200 금속 N N N Y 40 Y 265500 -5000 5 -1.85 28033961500 105743 22.77 260000 271000 260000 351500 189500 270500 265113.60 28.19 0 19358 288500 279500 273000 264000 257500 276250 260750 1100 81000 5000 200170 500 1 22000000 58410 33.38 5.52 12 0.48 7953.00 48076.00 324500 20250306 -18.18 149900 20240523 77.12 324500 -18.18 20250306 208000 27.64 20250120 324500 -18.18 20250306 149900 77.12 20240523 1.27 N 079550 5000 1100 억 6201526 N N 167 N 00 N
9 20250321 090657 55 30.00 KOSPI200 금속 N N N Y 40 Y 264000 -6500 5 -2.40 9594697500 36685 7.90 260000 265000 260000 351500 189500 270500 261540.35 28.19 0 14067 288500 279500 273000 264000 257500 276250 260750 1100 81000 5000 200170 500 1 22000000 58080 33.20 5.49 12 0.17 7953.00 48076.00 324500 20250306 -18.64 149900 20240523 76.12 324500 -18.64 20250306 208000 26.92 20250120 324500 -18.64 20250306 149900 76.12 20240523 1.27 N 079550 5000 1100 억 6201526 N N 167 N 00 N
10 20250320 160947 55 30.00 KOSPI200 금속 N N N Y 40 Y 270500 -13000 5 -4.59 124438331000 459375 121.12 280000 282000 266500 368500 198500 283500 270871.20 27.90 0 -35576 295500 289500 283000 277000 270500 289750 277250 1100 85000 5000 209790 500 1 22000000 59510 34.01 5.63 12 2.09 7953.00 48076.00 324500 20250306 -16.64 149900 20240523 80.45 324500 -16.64 20250306 208000 30.05 20250120 324500 -16.64 20250306 149900 80.45 20240523 1.20 N 079550 5000 1100 억 6138460 N N 167 N 00 N
11 20250320 150653 55 30.00 KOSPI200 금속 N N N Y 40 Y 270000 -13500 5 -4.76 117560081750 433894 114.41 280000 282000 266500 368500 198500 283500 270925.86 27.90 0 -34135 295500 289500 283000 277000 270500 289750 277250 1100 85000 5000 209790 500 1 22000000 59400 33.95 5.62 12 1.97 7953.00 48076.00 324500 20250306 -16.80 149900 20240523 80.12 324500 -16.80 20250306 208000 29.81 20250120 324500 -16.80 20250306 149900 80.12 20240523 1.20 N 079550 5000 1100 억 6138460 N N 135 N 00 N
12 20250320 140655 55 30.00 KOSPI200 금속 N N N Y 40 Y 268000 -15500 5 -5.47 102019377000 376276 99.21 280000 282000 266500 368500 198500 283500 271110.84 27.90 0 -48832 295500 289500 283000 277000 270500 289750 277250 1100 85000 5000 209790 500 1 22000000 58960 33.70 5.57 12 1.71 7953.00 48076.00 324500 20250306 -17.41 149900 20240523 78.79 324500 -17.41 20250306 208000 28.85 20250120 324500 -17.41 20250306 149900 78.79 20240523 1.20 N 079550 5000 1100 억 6138460 N N 135 N 00 N