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
306200/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
20250321,161152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,205500,500,2,0.24,10574819450,51374,188.11,206500,210500,198500,266500,143500,205000,205843.52,8.45,0,4503,214333,209666,205333,200666,196333,207500,198500,142,61500,5000,155800,500,1,2836300,5829,4.25,0.52,12,1.81,48324.00,393136.00,217500,20250306,-5.52,108100,20241115,90.10,217500,-5.52,20250306,113000,81.86,20250113,217500,-5.52,20250306,108100,90.10,20241115,0.79,N,306200,5000,141 억,,239648,N,N,19,N,00,N
20250321,151137,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,208000,3000,2,1.46,9652211450,46893,171.71,206500,210500,198500,266500,143500,205000,205837.39,8.45,0,5600,214333,209666,205333,200666,196333,207500,198500,142,61500,5000,155800,500,1,2836300,5900,4.30,0.53,12,1.65,48324.00,393136.00,217500,20250306,-4.37,108100,20241115,92.41,217500,-4.37,20250306,113000,84.07,20250113,217500,-4.37,20250306,108100,92.41,20241115,0.79,N,306200,5000,141 억,,239648,N,N,0,N,00,N
20250321,141138,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,206000,1000,2,0.49,7719806450,37585,137.62,206500,210500,198500,266500,143500,205000,205397.47,8.45,0,6218,214333,209666,205333,200666,196333,207500,198500,142,61500,5000,155800,500,1,2836300,5843,4.26,0.52,12,1.33,48324.00,393136.00,217500,20250306,-5.29,108100,20241115,90.56,217500,-5.29,20250306,113000,82.30,20250113,217500,-5.29,20250306,108100,90.56,20241115,0.79,N,306200,5000,141 억,,239648,N,N,0,N,00,N
20250321,131140,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,206000,1000,2,0.49,5340015450,26103,95.58,206500,208000,198500,266500,143500,205000,204572.40,8.45,0,3713,214333,209666,205333,200666,196333,207500,198500,142,61500,5000,155800,500,1,2836300,5843,4.26,0.52,12,0.92,48324.00,393136.00,217500,20250306,-5.29,108100,20241115,90.56,217500,-5.29,20250306,113000,82.30,20250113,217500,-5.29,20250306,108100,90.56,20241115,0.79,N,306200,5000,141 억,,239648,N,N,0,N,00,N
20250321,121140,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,205000,0,3,0.00,3785436700,18571,68.00,206500,208000,198500,266500,143500,205000,203826.75,8.45,0,2084,214333,209666,205333,200666,196333,207500,198500,142,61500,5000,155800,500,1,2836300,5814,4.24,0.52,12,0.65,48324.00,393136.00,217500,20250306,-5.75,108100,20241115,89.64,217500,-5.75,20250306,113000,81.42,20250113,217500,-5.75,20250306,108100,89.64,20241115,0.79,N,306200,5000,141 억,,239648,N,N,0,N,00,N
20250321,111139,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,204000,-1000,5,-0.49,2903450450,14265,52.23,206500,208000,198500,266500,143500,205000,203521.63,8.45,0,1413,214333,209666,205333,200666,196333,207500,198500,142,61500,5000,155800,500,1,2836300,5786,4.22,0.52,12,0.50,48324.00,393136.00,217500,20250306,-6.21,108100,20241115,88.71,217500,-6.21,20250306,113000,80.53,20250113,217500,-6.21,20250306,108100,88.71,20241115,0.79,N,306200,5000,141 억,,239648,N,N,0,N,00,N
20250321,101140,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,201000,-4000,5,-1.95,1577415200,7767,28.44,206500,208000,198500,266500,143500,205000,203055.65,8.45,0,65,214333,209666,205333,200666,196333,207500,198500,142,61500,5000,155800,500,1,2836300,5701,4.16,0.51,12,0.27,48324.00,393136.00,217500,20250306,-7.59,108100,20241115,85.94,217500,-7.59,20250306,113000,77.88,20250113,217500,-7.59,20250306,108100,85.94,20241115,0.79,N,306200,5000,141 억,,239648,N,N,0,N,00,N
20250321,091146,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,204500,-500,5,-0.24,830692050,4062,14.87,206500,208000,198500,266500,143500,205000,204484.82,8.45,0,-762,214333,209666,205333,200666,196333,207500,198500,142,61500,5000,155800,500,1,2836300,5800,4.23,0.52,12,0.14,48324.00,393136.00,217500,20250306,-5.98,108100,20241115,89.18,217500,-5.98,20250306,113000,80.97,20250113,217500,-5.98,20250306,108100,89.18,20241115,0.79,N,306200,5000,141 억,,239648,N,N,0,N,00,N
20250320,161751,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,205000,-1000,5,-0.49,5538471000,26854,55.75,207500,210000,201000,267500,144500,206000,206244.80,8.28,0,4713,217866,211932,205566,199632,193266,208750,196450,142,61500,5000,156560,500,1,2836300,5814,4.24,0.52,12,0.95,48324.00,393136.00,217500,20250306,-5.75,108100,20241115,89.64,217500,-5.75,20250306,113000,81.42,20250113,217500,-5.75,20250306,108100,89.64,20241115,0.71,N,306200,5000,141 억,,234744,N,N,25,N,00,N
20250320,151135,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,202000,-4000,5,-1.94,5347968250,25921,53.81,207500,210000,201000,267500,144500,206000,206319.02,8.28,0,4733,217866,211932,205566,199632,193266,208750,196450,142,61500,5000,156560,500,1,2836300,5729,4.18,0.51,12,0.91,48324.00,393136.00,217500,20250306,-7.13,108100,20241115,86.86,217500,-7.13,20250306,113000,78.76,20250113,217500,-7.13,20250306,108100,86.86,20241115,0.71,N,306200,5000,141 억,,234744,N,N,25,N,00,N
20250320,141139,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,204500,-1500,5,-0.73,4697789250,22712,47.15,207500,210000,203000,267500,144500,206000,206844.89,8.28,0,3316,217866,211932,205566,199632,193266,208750,196450,142,61500,5000,156560,500,1,2836300,5800,4.23,0.52,12,0.80,48324.00,393136.00,217500,20250306,-5.98,108100,20241115,89.18,217500,-5.98,20250306,113000,80.97,20250113,217500,-5.98,20250306,108100,89.18,20241115,0.71,N,306200,5000,141 억,,234744,N,N,25,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 161152 55 60.00 KOSPI 금속 N N N Y 60 N 205500 500 2 0.24 10574819450 51374 188.11 206500 210500 198500 266500 143500 205000 205843.52 8.45 0 4503 214333 209666 205333 200666 196333 207500 198500 142 61500 5000 155800 500 1 2836300 5829 4.25 0.52 12 1.81 48324.00 393136.00 217500 20250306 -5.52 108100 20241115 90.10 217500 -5.52 20250306 113000 81.86 20250113 217500 -5.52 20250306 108100 90.10 20241115 0.79 N 306200 5000 141 억 239648 N N 19 N 00 N
3 20250321 151137 55 60.00 KOSPI 금속 N N N Y 60 N 208000 3000 2 1.46 9652211450 46893 171.71 206500 210500 198500 266500 143500 205000 205837.39 8.45 0 5600 214333 209666 205333 200666 196333 207500 198500 142 61500 5000 155800 500 1 2836300 5900 4.30 0.53 12 1.65 48324.00 393136.00 217500 20250306 -4.37 108100 20241115 92.41 217500 -4.37 20250306 113000 84.07 20250113 217500 -4.37 20250306 108100 92.41 20241115 0.79 N 306200 5000 141 억 239648 N N 0 N 00 N
4 20250321 141138 55 60.00 KOSPI 금속 N N N Y 60 N 206000 1000 2 0.49 7719806450 37585 137.62 206500 210500 198500 266500 143500 205000 205397.47 8.45 0 6218 214333 209666 205333 200666 196333 207500 198500 142 61500 5000 155800 500 1 2836300 5843 4.26 0.52 12 1.33 48324.00 393136.00 217500 20250306 -5.29 108100 20241115 90.56 217500 -5.29 20250306 113000 82.30 20250113 217500 -5.29 20250306 108100 90.56 20241115 0.79 N 306200 5000 141 억 239648 N N 0 N 00 N
5 20250321 131140 55 60.00 KOSPI 금속 N N N Y 60 N 206000 1000 2 0.49 5340015450 26103 95.58 206500 208000 198500 266500 143500 205000 204572.40 8.45 0 3713 214333 209666 205333 200666 196333 207500 198500 142 61500 5000 155800 500 1 2836300 5843 4.26 0.52 12 0.92 48324.00 393136.00 217500 20250306 -5.29 108100 20241115 90.56 217500 -5.29 20250306 113000 82.30 20250113 217500 -5.29 20250306 108100 90.56 20241115 0.79 N 306200 5000 141 억 239648 N N 0 N 00 N
6 20250321 121140 55 60.00 KOSPI 금속 N N N Y 60 N 205000 0 3 0.00 3785436700 18571 68.00 206500 208000 198500 266500 143500 205000 203826.75 8.45 0 2084 214333 209666 205333 200666 196333 207500 198500 142 61500 5000 155800 500 1 2836300 5814 4.24 0.52 12 0.65 48324.00 393136.00 217500 20250306 -5.75 108100 20241115 89.64 217500 -5.75 20250306 113000 81.42 20250113 217500 -5.75 20250306 108100 89.64 20241115 0.79 N 306200 5000 141 억 239648 N N 0 N 00 N
7 20250321 111139 55 60.00 KOSPI 금속 N N N Y 60 N 204000 -1000 5 -0.49 2903450450 14265 52.23 206500 208000 198500 266500 143500 205000 203521.63 8.45 0 1413 214333 209666 205333 200666 196333 207500 198500 142 61500 5000 155800 500 1 2836300 5786 4.22 0.52 12 0.50 48324.00 393136.00 217500 20250306 -6.21 108100 20241115 88.71 217500 -6.21 20250306 113000 80.53 20250113 217500 -6.21 20250306 108100 88.71 20241115 0.79 N 306200 5000 141 억 239648 N N 0 N 00 N
8 20250321 101140 55 60.00 KOSPI 금속 N N N Y 60 N 201000 -4000 5 -1.95 1577415200 7767 28.44 206500 208000 198500 266500 143500 205000 203055.65 8.45 0 65 214333 209666 205333 200666 196333 207500 198500 142 61500 5000 155800 500 1 2836300 5701 4.16 0.51 12 0.27 48324.00 393136.00 217500 20250306 -7.59 108100 20241115 85.94 217500 -7.59 20250306 113000 77.88 20250113 217500 -7.59 20250306 108100 85.94 20241115 0.79 N 306200 5000 141 억 239648 N N 0 N 00 N
9 20250321 091146 55 60.00 KOSPI 금속 N N N Y 60 N 204500 -500 5 -0.24 830692050 4062 14.87 206500 208000 198500 266500 143500 205000 204484.82 8.45 0 -762 214333 209666 205333 200666 196333 207500 198500 142 61500 5000 155800 500 1 2836300 5800 4.23 0.52 12 0.14 48324.00 393136.00 217500 20250306 -5.98 108100 20241115 89.18 217500 -5.98 20250306 113000 80.97 20250113 217500 -5.98 20250306 108100 89.18 20241115 0.79 N 306200 5000 141 억 239648 N N 0 N 00 N
10 20250320 161751 55 60.00 KOSPI 금속 N N N Y 60 N 205000 -1000 5 -0.49 5538471000 26854 55.75 207500 210000 201000 267500 144500 206000 206244.80 8.28 0 4713 217866 211932 205566 199632 193266 208750 196450 142 61500 5000 156560 500 1 2836300 5814 4.24 0.52 12 0.95 48324.00 393136.00 217500 20250306 -5.75 108100 20241115 89.64 217500 -5.75 20250306 113000 81.42 20250113 217500 -5.75 20250306 108100 89.64 20241115 0.71 N 306200 5000 141 억 234744 N N 25 N 00 N
11 20250320 151135 55 60.00 KOSPI 금속 N N N Y 60 N 202000 -4000 5 -1.94 5347968250 25921 53.81 207500 210000 201000 267500 144500 206000 206319.02 8.28 0 4733 217866 211932 205566 199632 193266 208750 196450 142 61500 5000 156560 500 1 2836300 5729 4.18 0.51 12 0.91 48324.00 393136.00 217500 20250306 -7.13 108100 20241115 86.86 217500 -7.13 20250306 113000 78.76 20250113 217500 -7.13 20250306 108100 86.86 20241115 0.71 N 306200 5000 141 억 234744 N N 25 N 00 N
12 20250320 141139 55 60.00 KOSPI 금속 N N N Y 60 N 204500 -1500 5 -0.73 4697789250 22712 47.15 207500 210000 203000 267500 144500 206000 206844.89 8.28 0 3316 217866 211932 205566 199632 193266 208750 196450 142 61500 5000 156560 500 1 2836300 5800 4.23 0.52 12 0.80 48324.00 393136.00 217500 20250306 -5.98 108100 20241115 89.18 217500 -5.98 20250306 113000 80.97 20250113 217500 -5.98 20250306 108100 89.18 20241115 0.71 N 306200 5000 141 억 234744 N N 25 N 00 N