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
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
20250321,160816,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65100,-2200,5,-3.27,27033689900,413937,56.01,65800,66500,64500,87400,47200,67300,65308.65,21.10,0,-40699,72100,69700,68000,65600,63900,68850,64750,1401,20100,5000,49800,100,1,28024278,18244,7.73,0.82,12,1.48,8423.00,79286.00,78900,20240514,-17.49,44300,20240313,46.95,70800,-8.05,20250319,49850,30.59,20250102,78900,-17.49,20240514,46150,41.06,20241209,1.63,N,103140,5000,1401 억,,5912526,N,N,8246,N,00,N
20250321,150800,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65400,-1900,5,-2.82,24960713000,382136,51.71,65800,66500,64500,87400,47200,67300,65318.80,21.10,0,-38890,72100,69700,68000,65600,63900,68850,64750,1401,20100,5000,49800,100,1,28024278,18328,7.76,0.82,12,1.36,8423.00,79286.00,78900,20240514,-17.11,44300,20240313,47.63,70800,-7.63,20250319,49850,31.19,20250102,78900,-17.11,20240514,46150,41.71,20241209,1.63,N,103140,5000,1401 억,,5912526,N,N,195,N,00,N
20250321,140801,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65200,-2100,5,-3.12,21872239400,334770,45.30,65800,66500,64500,87400,47200,67300,65334.98,21.10,0,-30041,72100,69700,68000,65600,63900,68850,64750,1401,20100,5000,49800,100,1,28024278,18272,7.74,0.82,12,1.19,8423.00,79286.00,78900,20240514,-17.36,44300,20240313,47.18,70800,-7.91,20250319,49850,30.79,20250102,78900,-17.36,20240514,46150,41.28,20241209,1.63,N,103140,5000,1401 억,,5912526,N,N,195,N,00,N
20250321,130801,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65400,-1900,5,-2.82,19960326700,305467,41.34,65800,66500,64500,87400,47200,67300,65343.49,21.10,0,-25236,72100,69700,68000,65600,63900,68850,64750,1401,20100,5000,49800,100,1,28024278,18328,7.76,0.82,12,1.09,8423.00,79286.00,78900,20240514,-17.11,44300,20240313,47.63,70800,-7.63,20250319,49850,31.19,20250102,78900,-17.11,20240514,46150,41.71,20241209,1.63,N,103140,5000,1401 억,,5912526,N,N,195,N,00,N
20250321,120802,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65500,-1800,5,-2.67,18448861350,282381,38.21,65800,66500,64500,87400,47200,67300,65333.06,21.10,0,-20721,72100,69700,68000,65600,63900,68850,64750,1401,20100,5000,49800,100,1,28024278,18356,7.78,0.83,12,1.01,8423.00,79286.00,78900,20240514,-16.98,44300,20240313,47.86,70800,-7.49,20250319,49850,31.39,20250102,78900,-16.98,20240514,46150,41.93,20241209,1.63,N,103140,5000,1401 억,,5912526,N,N,195,N,00,N
20250321,110802,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65700,-1600,5,-2.38,16119736900,246773,33.39,65800,66500,64500,87400,47200,67300,65321.93,21.10,0,-12361,72100,69700,68000,65600,63900,68850,64750,1401,20100,5000,49800,100,1,28024278,18412,7.80,0.83,12,0.88,8423.00,79286.00,78900,20240514,-16.73,44300,20240313,48.31,70800,-7.20,20250319,49850,31.80,20250102,78900,-16.73,20240514,46150,42.36,20241209,1.63,N,103140,5000,1401 억,,5912526,N,N,195,N,00,N
20250321,100803,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64900,-2400,5,-3.57,11711844900,179562,24.30,65800,66500,64500,87400,47200,67300,65224.24,21.10,0,-7137,72100,69700,68000,65600,63900,68850,64750,1401,20100,5000,49800,100,1,28024278,18188,7.71,0.82,12,0.64,8423.00,79286.00,78900,20240514,-17.74,44300,20240313,46.50,70800,-8.33,20250319,49850,30.19,20250102,78900,-17.74,20240514,46150,40.63,20241209,1.63,N,103140,5000,1401 억,,5912526,N,N,195,N,00,N
20250321,090806,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64700,-2600,5,-3.86,4482696750,68481,9.27,65800,66500,64500,87400,47200,67300,65458.34,21.10,0,-2972,72100,69700,68000,65600,63900,68850,64750,1401,20100,5000,49800,100,1,28024278,18132,7.68,0.82,12,0.24,8423.00,79286.00,78900,20240514,-18.00,44300,20240313,46.05,70800,-8.62,20250319,49850,29.79,20250102,78900,-18.00,20240514,46150,40.20,20241209,1.63,N,103140,5000,1401 억,,5912526,N,N,195,N,00,N
20250320,161245,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,67300,-2100,5,-3.03,49135852550,725087,55.84,70300,70400,66300,90200,48600,69400,67766.19,21.20,0,-65402,74800,72100,68100,65400,61400,73450,66750,1401,20800,5000,51350,100,1,28024278,18860,7.99,0.85,12,2.59,8423.00,79286.00,78900,20240514,-14.70,44300,20240313,51.92,70800,-4.94,20250319,49850,35.01,20250102,78900,-14.70,20240514,46150,45.83,20241209,1.67,N,103140,5000,1401 억,,5940775,N,N,195,N,00,N
20250320,150800,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,67300,-2100,5,-3.03,47759026650,704622,54.26,70300,70400,66300,90200,48600,69400,67779.64,21.20,0,-70633,74800,72100,68100,65400,61400,73450,66750,1401,20800,5000,51350,100,1,28024278,18860,7.99,0.85,12,2.51,8423.00,79286.00,78900,20240514,-14.70,44300,20240313,51.92,70800,-4.94,20250319,49850,35.01,20250102,78900,-14.70,20240514,46150,45.83,20241209,1.67,N,103140,5000,1401 억,,5940775,N,N,157,N,00,N
20250320,140803,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,66800,-2600,5,-3.75,43825423200,646136,49.76,70300,70400,66300,90200,48600,69400,67826.93,21.20,0,-91457,74800,72100,68100,65400,61400,73450,66750,1401,20800,5000,51350,100,1,28024278,18720,7.93,0.84,12,2.31,8423.00,79286.00,78900,20240514,-15.34,44300,20240313,50.79,70800,-5.65,20250319,49850,34.00,20250102,78900,-15.34,20240514,46150,44.75,20241209,1.67,N,103140,5000,1401 억,,5940775,N,N,157,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 160816 55 30.00 KOSPI200 금속 N N N Y 40 N 65100 -2200 5 -3.27 27033689900 413937 56.01 65800 66500 64500 87400 47200 67300 65308.65 21.10 0 -40699 72100 69700 68000 65600 63900 68850 64750 1401 20100 5000 49800 100 1 28024278 18244 7.73 0.82 12 1.48 8423.00 79286.00 78900 20240514 -17.49 44300 20240313 46.95 70800 -8.05 20250319 49850 30.59 20250102 78900 -17.49 20240514 46150 41.06 20241209 1.63 N 103140 5000 1401 억 5912526 N N 8246 N 00 N
3 20250321 150800 55 30.00 KOSPI200 금속 N N N Y 40 N 65400 -1900 5 -2.82 24960713000 382136 51.71 65800 66500 64500 87400 47200 67300 65318.80 21.10 0 -38890 72100 69700 68000 65600 63900 68850 64750 1401 20100 5000 49800 100 1 28024278 18328 7.76 0.82 12 1.36 8423.00 79286.00 78900 20240514 -17.11 44300 20240313 47.63 70800 -7.63 20250319 49850 31.19 20250102 78900 -17.11 20240514 46150 41.71 20241209 1.63 N 103140 5000 1401 억 5912526 N N 195 N 00 N
4 20250321 140801 55 30.00 KOSPI200 금속 N N N Y 40 N 65200 -2100 5 -3.12 21872239400 334770 45.30 65800 66500 64500 87400 47200 67300 65334.98 21.10 0 -30041 72100 69700 68000 65600 63900 68850 64750 1401 20100 5000 49800 100 1 28024278 18272 7.74 0.82 12 1.19 8423.00 79286.00 78900 20240514 -17.36 44300 20240313 47.18 70800 -7.91 20250319 49850 30.79 20250102 78900 -17.36 20240514 46150 41.28 20241209 1.63 N 103140 5000 1401 억 5912526 N N 195 N 00 N
5 20250321 130801 55 30.00 KOSPI200 금속 N N N Y 40 N 65400 -1900 5 -2.82 19960326700 305467 41.34 65800 66500 64500 87400 47200 67300 65343.49 21.10 0 -25236 72100 69700 68000 65600 63900 68850 64750 1401 20100 5000 49800 100 1 28024278 18328 7.76 0.82 12 1.09 8423.00 79286.00 78900 20240514 -17.11 44300 20240313 47.63 70800 -7.63 20250319 49850 31.19 20250102 78900 -17.11 20240514 46150 41.71 20241209 1.63 N 103140 5000 1401 억 5912526 N N 195 N 00 N
6 20250321 120802 55 30.00 KOSPI200 금속 N N N Y 40 N 65500 -1800 5 -2.67 18448861350 282381 38.21 65800 66500 64500 87400 47200 67300 65333.06 21.10 0 -20721 72100 69700 68000 65600 63900 68850 64750 1401 20100 5000 49800 100 1 28024278 18356 7.78 0.83 12 1.01 8423.00 79286.00 78900 20240514 -16.98 44300 20240313 47.86 70800 -7.49 20250319 49850 31.39 20250102 78900 -16.98 20240514 46150 41.93 20241209 1.63 N 103140 5000 1401 억 5912526 N N 195 N 00 N
7 20250321 110802 55 30.00 KOSPI200 금속 N N N Y 40 N 65700 -1600 5 -2.38 16119736900 246773 33.39 65800 66500 64500 87400 47200 67300 65321.93 21.10 0 -12361 72100 69700 68000 65600 63900 68850 64750 1401 20100 5000 49800 100 1 28024278 18412 7.80 0.83 12 0.88 8423.00 79286.00 78900 20240514 -16.73 44300 20240313 48.31 70800 -7.20 20250319 49850 31.80 20250102 78900 -16.73 20240514 46150 42.36 20241209 1.63 N 103140 5000 1401 억 5912526 N N 195 N 00 N
8 20250321 100803 55 30.00 KOSPI200 금속 N N N Y 40 N 64900 -2400 5 -3.57 11711844900 179562 24.30 65800 66500 64500 87400 47200 67300 65224.24 21.10 0 -7137 72100 69700 68000 65600 63900 68850 64750 1401 20100 5000 49800 100 1 28024278 18188 7.71 0.82 12 0.64 8423.00 79286.00 78900 20240514 -17.74 44300 20240313 46.50 70800 -8.33 20250319 49850 30.19 20250102 78900 -17.74 20240514 46150 40.63 20241209 1.63 N 103140 5000 1401 억 5912526 N N 195 N 00 N
9 20250321 090806 55 30.00 KOSPI200 금속 N N N Y 40 N 64700 -2600 5 -3.86 4482696750 68481 9.27 65800 66500 64500 87400 47200 67300 65458.34 21.10 0 -2972 72100 69700 68000 65600 63900 68850 64750 1401 20100 5000 49800 100 1 28024278 18132 7.68 0.82 12 0.24 8423.00 79286.00 78900 20240514 -18.00 44300 20240313 46.05 70800 -8.62 20250319 49850 29.79 20250102 78900 -18.00 20240514 46150 40.20 20241209 1.63 N 103140 5000 1401 억 5912526 N N 195 N 00 N
10 20250320 161245 55 30.00 KOSPI200 금속 N N N Y 40 N 67300 -2100 5 -3.03 49135852550 725087 55.84 70300 70400 66300 90200 48600 69400 67766.19 21.20 0 -65402 74800 72100 68100 65400 61400 73450 66750 1401 20800 5000 51350 100 1 28024278 18860 7.99 0.85 12 2.59 8423.00 79286.00 78900 20240514 -14.70 44300 20240313 51.92 70800 -4.94 20250319 49850 35.01 20250102 78900 -14.70 20240514 46150 45.83 20241209 1.67 N 103140 5000 1401 억 5940775 N N 195 N 00 N
11 20250320 150800 55 30.00 KOSPI200 금속 N N N Y 40 N 67300 -2100 5 -3.03 47759026650 704622 54.26 70300 70400 66300 90200 48600 69400 67779.64 21.20 0 -70633 74800 72100 68100 65400 61400 73450 66750 1401 20800 5000 51350 100 1 28024278 18860 7.99 0.85 12 2.51 8423.00 79286.00 78900 20240514 -14.70 44300 20240313 51.92 70800 -4.94 20250319 49850 35.01 20250102 78900 -14.70 20240514 46150 45.83 20241209 1.67 N 103140 5000 1401 억 5940775 N N 157 N 00 N
12 20250320 140803 55 30.00 KOSPI200 금속 N N N Y 40 N 66800 -2600 5 -3.75 43825423200 646136 49.76 70300 70400 66300 90200 48600 69400 67826.93 21.20 0 -91457 74800 72100 68100 65400 61400 73450 66750 1401 20800 5000 51350 100 1 28024278 18720 7.93 0.84 12 2.31 8423.00 79286.00 78900 20240514 -15.34 44300 20240313 50.79 70800 -5.65 20250319 49850 34.00 20250102 78900 -15.34 20240514 46150 44.75 20241209 1.67 N 103140 5000 1401 억 5940775 N N 157 N 00 N