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
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
20250321,160831,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37300,-300,5,-0.80,5669727525,152751,127.41,37600,37850,36650,48850,26350,37600,37117.15,13.77,0,8380,38833,38216,37883,37266,36933,38050,37100,211,11250,500,27070,50,1,42171403,15730,79.19,1.67,12,0.36,471.00,22277.00,73500,20240924,-49.25,34750,20250307,7.34,45750,-18.47,20250106,34750,7.34,20250307,73500,-49.25,20240924,34750,7.34,20250307,1.97,N,112610,500,210 억,,5805021,N,N,734,N,00,N
20250321,150816,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37200,-400,5,-1.06,4725470600,127426,106.29,37600,37850,36650,48850,26350,37600,37083.91,13.77,0,5072,38833,38216,37883,37266,36933,38050,37100,211,11250,500,27070,50,1,42171403,15688,78.98,1.67,12,0.30,471.00,22277.00,73500,20240924,-49.39,34750,20250307,7.05,45750,-18.69,20250106,34750,7.05,20250307,73500,-49.39,20240924,34750,7.05,20250307,1.97,N,112610,500,210 억,,5805021,N,N,382,N,00,N
20250321,140816,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37300,-300,5,-0.80,4054738525,109424,91.27,37600,37850,36650,48850,26350,37600,37055.14,13.77,0,142,38833,38216,37883,37266,36933,38050,37100,211,11250,500,27070,50,1,42171403,15730,79.19,1.67,12,0.26,471.00,22277.00,73500,20240924,-49.25,34750,20250307,7.34,45750,-18.47,20250106,34750,7.34,20250307,73500,-49.25,20240924,34750,7.34,20250307,1.97,N,112610,500,210 억,,5805021,N,N,382,N,00,N
20250321,130816,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37300,-300,5,-0.80,3582720075,96768,80.72,37600,37850,36650,48850,26350,37600,37023.63,13.77,0,-1815,38833,38216,37883,37266,36933,38050,37100,211,11250,500,27070,50,1,42171403,15730,79.19,1.67,12,0.23,471.00,22277.00,73500,20240924,-49.25,34750,20250307,7.34,45750,-18.47,20250106,34750,7.34,20250307,73500,-49.25,20240924,34750,7.34,20250307,1.97,N,112610,500,210 억,,5805021,N,N,382,N,00,N
20250321,120817,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37500,-100,5,-0.27,3101035250,83859,69.95,37600,37850,36650,48850,26350,37600,36978.93,13.77,0,-4999,38833,38216,37883,37266,36933,38050,37100,211,11250,500,27070,50,1,42171403,15814,79.62,1.68,12,0.20,471.00,22277.00,73500,20240924,-48.98,34750,20250307,7.91,45750,-18.03,20250106,34750,7.91,20250307,73500,-48.98,20240924,34750,7.91,20250307,1.97,N,112610,500,210 억,,5805021,N,N,382,N,00,N
20250321,110817,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36950,-650,5,-1.73,2548822275,69023,57.57,37600,37850,36650,48850,26350,37600,36926.84,13.77,0,-8487,38833,38216,37883,37266,36933,38050,37100,211,11250,500,27070,50,1,42171403,15582,78.45,1.66,12,0.16,471.00,22277.00,73500,20240924,-49.73,34750,20250307,6.33,45750,-19.23,20250106,34750,6.33,20250307,73500,-49.73,20240924,34750,6.33,20250307,1.97,N,112610,500,210 억,,5805021,N,N,382,N,00,N
20250321,100818,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37100,-500,5,-1.33,1409405850,38070,31.76,37600,37850,36800,48850,26350,37600,37020.96,13.77,0,-6094,38833,38216,37883,37266,36933,38050,37100,211,11250,500,27070,50,1,42171403,15646,78.77,1.67,12,0.09,471.00,22277.00,73500,20240924,-49.52,34750,20250307,6.76,45750,-18.91,20250106,34750,6.76,20250307,73500,-49.52,20240924,34750,6.76,20250307,1.97,N,112610,500,210 억,,5805021,N,N,382,N,00,N
20250321,090822,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37100,-500,5,-1.33,284693000,7649,6.38,37600,37850,36900,48850,26350,37600,37218.09,13.77,0,-3096,38833,38216,37883,37266,36933,38050,37100,211,11250,500,27070,50,1,42171403,15646,78.77,1.67,12,0.02,471.00,22277.00,73500,20240924,-49.52,34750,20250307,6.76,45750,-18.91,20250106,34750,6.76,20250307,73500,-49.52,20240924,34750,6.76,20250307,1.97,N,112610,500,210 억,,5805021,N,N,382,N,00,N
20250320,161259,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37600,-500,5,-1.31,4500714975,119263,61.78,38250,38500,37550,49500,26700,38100,37737.89,13.80,0,-35279,39066,38582,37666,37182,36266,38825,37425,211,11400,500,27430,50,1,42171403,15856,79.83,1.69,12,0.28,471.00,22277.00,73500,20240924,-48.84,34750,20250307,8.20,45750,-17.81,20250106,34750,8.20,20250307,73500,-48.84,20240924,34750,8.20,20250307,1.98,N,112610,500,210 억,,5818900,N,N,382,N,00,N
20250320,150815,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37650,-450,5,-1.18,4116400825,109044,56.49,38250,38500,37550,49500,26700,38100,37749.89,13.80,0,-33965,39066,38582,37666,37182,36266,38825,37425,211,11400,500,27430,50,1,42171403,15878,79.94,1.69,12,0.26,471.00,22277.00,73500,20240924,-48.78,34750,20250307,8.35,45750,-17.70,20250106,34750,8.35,20250307,73500,-48.78,20240924,34750,8.35,20250307,1.98,N,112610,500,210 억,,5818900,N,N,1136,N,00,N
20250320,140818,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37750,-350,5,-0.92,3064436675,81125,42.03,38250,38500,37550,49500,26700,38100,37774.24,13.80,0,-25073,39066,38582,37666,37182,36266,38825,37425,211,11400,500,27430,50,1,42171403,15920,80.15,1.69,12,0.19,471.00,22277.00,73500,20240924,-48.64,34750,20250307,8.63,45750,-17.49,20250106,34750,8.63,20250307,73500,-48.64,20240924,34750,8.63,20250307,1.98,N,112610,500,210 억,,5818900,N,N,1136,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 160831 55 40.00 KOSPI200 금속 N N N Y 40 N 37300 -300 5 -0.80 5669727525 152751 127.41 37600 37850 36650 48850 26350 37600 37117.15 13.77 0 8380 38833 38216 37883 37266 36933 38050 37100 211 11250 500 27070 50 1 42171403 15730 79.19 1.67 12 0.36 471.00 22277.00 73500 20240924 -49.25 34750 20250307 7.34 45750 -18.47 20250106 34750 7.34 20250307 73500 -49.25 20240924 34750 7.34 20250307 1.97 N 112610 500 210 억 5805021 N N 734 N 00 N
3 20250321 150816 55 40.00 KOSPI200 금속 N N N Y 40 N 37200 -400 5 -1.06 4725470600 127426 106.29 37600 37850 36650 48850 26350 37600 37083.91 13.77 0 5072 38833 38216 37883 37266 36933 38050 37100 211 11250 500 27070 50 1 42171403 15688 78.98 1.67 12 0.30 471.00 22277.00 73500 20240924 -49.39 34750 20250307 7.05 45750 -18.69 20250106 34750 7.05 20250307 73500 -49.39 20240924 34750 7.05 20250307 1.97 N 112610 500 210 억 5805021 N N 382 N 00 N
4 20250321 140816 55 40.00 KOSPI200 금속 N N N Y 40 N 37300 -300 5 -0.80 4054738525 109424 91.27 37600 37850 36650 48850 26350 37600 37055.14 13.77 0 142 38833 38216 37883 37266 36933 38050 37100 211 11250 500 27070 50 1 42171403 15730 79.19 1.67 12 0.26 471.00 22277.00 73500 20240924 -49.25 34750 20250307 7.34 45750 -18.47 20250106 34750 7.34 20250307 73500 -49.25 20240924 34750 7.34 20250307 1.97 N 112610 500 210 억 5805021 N N 382 N 00 N
5 20250321 130816 55 40.00 KOSPI200 금속 N N N Y 40 N 37300 -300 5 -0.80 3582720075 96768 80.72 37600 37850 36650 48850 26350 37600 37023.63 13.77 0 -1815 38833 38216 37883 37266 36933 38050 37100 211 11250 500 27070 50 1 42171403 15730 79.19 1.67 12 0.23 471.00 22277.00 73500 20240924 -49.25 34750 20250307 7.34 45750 -18.47 20250106 34750 7.34 20250307 73500 -49.25 20240924 34750 7.34 20250307 1.97 N 112610 500 210 억 5805021 N N 382 N 00 N
6 20250321 120817 55 40.00 KOSPI200 금속 N N N Y 40 N 37500 -100 5 -0.27 3101035250 83859 69.95 37600 37850 36650 48850 26350 37600 36978.93 13.77 0 -4999 38833 38216 37883 37266 36933 38050 37100 211 11250 500 27070 50 1 42171403 15814 79.62 1.68 12 0.20 471.00 22277.00 73500 20240924 -48.98 34750 20250307 7.91 45750 -18.03 20250106 34750 7.91 20250307 73500 -48.98 20240924 34750 7.91 20250307 1.97 N 112610 500 210 억 5805021 N N 382 N 00 N
7 20250321 110817 55 40.00 KOSPI200 금속 N N N Y 40 N 36950 -650 5 -1.73 2548822275 69023 57.57 37600 37850 36650 48850 26350 37600 36926.84 13.77 0 -8487 38833 38216 37883 37266 36933 38050 37100 211 11250 500 27070 50 1 42171403 15582 78.45 1.66 12 0.16 471.00 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 1.97 N 112610 500 210 억 5805021 N N 382 N 00 N
8 20250321 100818 55 40.00 KOSPI200 금속 N N N Y 40 N 37100 -500 5 -1.33 1409405850 38070 31.76 37600 37850 36800 48850 26350 37600 37020.96 13.77 0 -6094 38833 38216 37883 37266 36933 38050 37100 211 11250 500 27070 50 1 42171403 15646 78.77 1.67 12 0.09 471.00 22277.00 73500 20240924 -49.52 34750 20250307 6.76 45750 -18.91 20250106 34750 6.76 20250307 73500 -49.52 20240924 34750 6.76 20250307 1.97 N 112610 500 210 억 5805021 N N 382 N 00 N
9 20250321 090822 55 40.00 KOSPI200 금속 N N N Y 40 N 37100 -500 5 -1.33 284693000 7649 6.38 37600 37850 36900 48850 26350 37600 37218.09 13.77 0 -3096 38833 38216 37883 37266 36933 38050 37100 211 11250 500 27070 50 1 42171403 15646 78.77 1.67 12 0.02 471.00 22277.00 73500 20240924 -49.52 34750 20250307 6.76 45750 -18.91 20250106 34750 6.76 20250307 73500 -49.52 20240924 34750 6.76 20250307 1.97 N 112610 500 210 억 5805021 N N 382 N 00 N
10 20250320 161259 55 40.00 KOSPI200 금속 N N N Y 40 N 37600 -500 5 -1.31 4500714975 119263 61.78 38250 38500 37550 49500 26700 38100 37737.89 13.80 0 -35279 39066 38582 37666 37182 36266 38825 37425 211 11400 500 27430 50 1 42171403 15856 79.83 1.69 12 0.28 471.00 22277.00 73500 20240924 -48.84 34750 20250307 8.20 45750 -17.81 20250106 34750 8.20 20250307 73500 -48.84 20240924 34750 8.20 20250307 1.98 N 112610 500 210 억 5818900 N N 382 N 00 N
11 20250320 150815 55 40.00 KOSPI200 금속 N N N Y 40 N 37650 -450 5 -1.18 4116400825 109044 56.49 38250 38500 37550 49500 26700 38100 37749.89 13.80 0 -33965 39066 38582 37666 37182 36266 38825 37425 211 11400 500 27430 50 1 42171403 15878 79.94 1.69 12 0.26 471.00 22277.00 73500 20240924 -48.78 34750 20250307 8.35 45750 -17.70 20250106 34750 8.35 20250307 73500 -48.78 20240924 34750 8.35 20250307 1.98 N 112610 500 210 억 5818900 N N 1136 N 00 N
12 20250320 140818 55 40.00 KOSPI200 금속 N N N Y 40 N 37750 -350 5 -0.92 3064436675 81125 42.03 38250 38500 37550 49500 26700 38100 37774.24 13.80 0 -25073 39066 38582 37666 37182 36266 38825 37425 211 11400 500 27430 50 1 42171403 15920 80.15 1.69 12 0.19 471.00 22277.00 73500 20240924 -48.64 34750 20250307 8.63 45750 -17.49 20250106 34750 8.63 20250307 73500 -48.64 20240924 34750 8.63 20250307 1.98 N 112610 500 210 억 5818900 N N 1136 N 00 N