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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160731,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65000,2900,2,4.67,71799334100,1104507,134.39,62100,67300,61500,80700,43500,62100,65006.43,20.61,0,161136,65033,63566,62533,61066,60033,63350,60850,1401,18600,5000,45950,100,1,28024278,18216,11.64,0.92,12,3.94,5582.00,70959.00,78900,20240514,-17.62,41500,20240226,56.63,67300,-3.42,20250307,49850,30.39,20250102,78900,-17.62,20240514,44300,46.73,20240313,1.64,N,103140,5000,1401 억,,5776653,N,N,137,N,00,N
20250307,150735,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65300,3200,2,5.15,68946538500,1060639,129.06,62100,67300,61500,80700,43500,62100,65005.40,20.61,0,148997,65033,63566,62533,61066,60033,63350,60850,1401,18600,5000,45950,100,1,28024278,18300,11.70,0.92,12,3.78,5582.00,70959.00,78900,20240514,-17.24,41500,20240226,57.35,67300,-2.97,20250307,49850,30.99,20250102,78900,-17.24,20240514,44300,47.40,20240313,1.64,N,103140,5000,1401 억,,5776653,N,N,346,N,00,N
20250307,140733,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65400,3300,2,5.31,60221771450,927954,112.91,62100,67300,61500,80700,43500,62100,64898.11,20.61,0,114138,65033,63566,62533,61066,60033,63350,60850,1401,18600,5000,45950,100,1,28024278,18328,11.72,0.92,12,3.31,5582.00,70959.00,78900,20240514,-17.11,41500,20240226,57.59,67300,-2.82,20250307,49850,31.19,20250102,78900,-17.11,20240514,44300,47.63,20240313,1.64,N,103140,5000,1401 억,,5776653,N,N,346,N,00,N
20250307,130734,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,65100,3000,2,4.83,49972879800,771630,93.89,62100,67300,61500,80700,43500,62100,64763.60,20.61,0,60307,65033,63566,62533,61066,60033,63350,60850,1401,18600,5000,45950,100,1,28024278,18244,11.66,0.92,12,2.75,5582.00,70959.00,78900,20240514,-17.49,41500,20240226,56.87,67300,-3.27,20250307,49850,30.59,20250102,78900,-17.49,20240514,44300,46.95,20240313,1.64,N,103140,5000,1401 억,,5776653,N,N,346,N,00,N
20250307,120734,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64200,2100,2,3.38,45566745000,703498,85.60,62100,67300,61500,80700,43500,62100,64772.62,20.61,0,31761,65033,63566,62533,61066,60033,63350,60850,1401,18600,5000,45950,100,1,28024278,17992,11.50,0.90,12,2.51,5582.00,70959.00,78900,20240514,-18.63,41500,20240226,54.70,67300,-4.61,20250307,49850,28.79,20250102,78900,-18.63,20240514,44300,44.92,20240313,1.64,N,103140,5000,1401 억,,5776653,N,N,346,N,00,N
20250307,110733,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64100,2000,2,3.22,42400871550,654077,79.59,62100,67300,61500,80700,43500,62100,64826.54,20.61,0,27851,65033,63566,62533,61066,60033,63350,60850,1401,18600,5000,45950,100,1,28024278,17964,11.48,0.90,12,2.33,5582.00,70959.00,78900,20240514,-18.76,41500,20240226,54.46,67300,-4.75,20250307,49850,28.59,20250102,78900,-18.76,20240514,44300,44.70,20240313,1.64,N,103140,5000,1401 억,,5776653,N,N,346,N,00,N
20250307,100730,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,64700,2600,2,4.19,36267391600,559026,68.02,62100,67300,61500,80700,43500,62100,64877.27,20.61,0,25021,65033,63566,62533,61066,60033,63350,60850,1401,18600,5000,45950,100,1,28024278,18132,11.59,0.91,12,1.99,5582.00,70959.00,78900,20240514,-18.00,41500,20240226,55.90,67300,-3.86,20250307,49850,29.79,20250102,78900,-18.00,20240514,44300,46.05,20240313,1.64,N,103140,5000,1401 억,,5776653,N,N,346,N,00,N
20250307,090736,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61600,-500,5,-0.81,1943088550,31170,3.79,62100,63000,61600,80700,43500,62100,62340.33,20.61,0,-3984,65033,63566,62533,61066,60033,63350,60850,1401,18600,5000,45950,100,1,28024278,17263,11.04,0.87,12,0.11,5582.00,70959.00,78900,20240514,-21.93,41500,20240226,48.43,64100,-3.90,20250218,49850,23.57,20250102,78900,-21.93,20240514,44300,39.05,20240313,1.64,N,103140,5000,1401 억,,5776653,N,N,346,N,00,N
20250306,160729,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62100,1800,2,2.99,51262630600,817938,208.18,62100,64000,61500,78300,42300,60300,62673.53,20.54,0,24468,62166,61232,59566,58632,56966,61700,59100,1401,18000,5000,44620,100,1,28024278,17403,11.13,0.88,12,2.92,5582.00,70959.00,78900,20240514,-21.29,38950,20240222,59.44,64100,-3.12,20250218,49850,24.57,20250102,78900,-21.29,20240514,43150,43.92,20240306,1.69,N,103140,5000,1401 억,,5754896,N,N,346,N,00,N
20250306,150728,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61900,1600,2,2.65,50185359400,800578,203.76,62100,64000,61500,78300,42300,60300,62686.41,20.54,0,21239,62166,61232,59566,58632,56966,61700,59100,1401,18000,5000,44620,100,1,28024278,17347,11.09,0.87,12,2.86,5582.00,70959.00,78900,20240514,-21.55,38950,20240222,58.92,64100,-3.43,20250218,49850,24.17,20250102,78900,-21.55,20240514,43150,43.45,20240306,1.69,N,103140,5000,1401 억,,5754896,N,N,437,N,00,N
20250306,140727,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,62300,2000,2,3.32,46245346650,737000,187.58,62100,64000,61500,78300,42300,60300,62748.10,20.54,0,26118,62166,61232,59566,58632,56966,61700,59100,1401,18000,5000,44620,100,1,28024278,17459,11.16,0.88,12,2.63,5582.00,70959.00,78900,20240514,-21.04,38950,20240222,59.95,64100,-2.81,20250218,49850,24.97,20250102,78900,-21.04,20240514,43150,44.38,20240306,1.69,N,103140,5000,1401 억,,5754896,N,N,437,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 20250307 160731 55 30.00 KOSPI200 금속 N N N Y 40 N 65000 2900 2 4.67 71799334100 1104507 134.39 62100 67300 61500 80700 43500 62100 65006.43 20.61 0 161136 65033 63566 62533 61066 60033 63350 60850 1401 18600 5000 45950 100 1 28024278 18216 11.64 0.92 12 3.94 5582.00 70959.00 78900 20240514 -17.62 41500 20240226 56.63 67300 -3.42 20250307 49850 30.39 20250102 78900 -17.62 20240514 44300 46.73 20240313 1.64 N 103140 5000 1401 억 5776653 N N 137 N 00 N
3 20250307 150735 55 30.00 KOSPI200 금속 N N N Y 40 N 65300 3200 2 5.15 68946538500 1060639 129.06 62100 67300 61500 80700 43500 62100 65005.40 20.61 0 148997 65033 63566 62533 61066 60033 63350 60850 1401 18600 5000 45950 100 1 28024278 18300 11.70 0.92 12 3.78 5582.00 70959.00 78900 20240514 -17.24 41500 20240226 57.35 67300 -2.97 20250307 49850 30.99 20250102 78900 -17.24 20240514 44300 47.40 20240313 1.64 N 103140 5000 1401 억 5776653 N N 346 N 00 N
4 20250307 140733 55 30.00 KOSPI200 금속 N N N Y 40 N 65400 3300 2 5.31 60221771450 927954 112.91 62100 67300 61500 80700 43500 62100 64898.11 20.61 0 114138 65033 63566 62533 61066 60033 63350 60850 1401 18600 5000 45950 100 1 28024278 18328 11.72 0.92 12 3.31 5582.00 70959.00 78900 20240514 -17.11 41500 20240226 57.59 67300 -2.82 20250307 49850 31.19 20250102 78900 -17.11 20240514 44300 47.63 20240313 1.64 N 103140 5000 1401 억 5776653 N N 346 N 00 N
5 20250307 130734 55 30.00 KOSPI200 금속 N N N Y 40 N 65100 3000 2 4.83 49972879800 771630 93.89 62100 67300 61500 80700 43500 62100 64763.60 20.61 0 60307 65033 63566 62533 61066 60033 63350 60850 1401 18600 5000 45950 100 1 28024278 18244 11.66 0.92 12 2.75 5582.00 70959.00 78900 20240514 -17.49 41500 20240226 56.87 67300 -3.27 20250307 49850 30.59 20250102 78900 -17.49 20240514 44300 46.95 20240313 1.64 N 103140 5000 1401 억 5776653 N N 346 N 00 N
6 20250307 120734 55 30.00 KOSPI200 금속 N N N Y 40 N 64200 2100 2 3.38 45566745000 703498 85.60 62100 67300 61500 80700 43500 62100 64772.62 20.61 0 31761 65033 63566 62533 61066 60033 63350 60850 1401 18600 5000 45950 100 1 28024278 17992 11.50 0.90 12 2.51 5582.00 70959.00 78900 20240514 -18.63 41500 20240226 54.70 67300 -4.61 20250307 49850 28.79 20250102 78900 -18.63 20240514 44300 44.92 20240313 1.64 N 103140 5000 1401 억 5776653 N N 346 N 00 N
7 20250307 110733 55 30.00 KOSPI200 금속 N N N Y 40 N 64100 2000 2 3.22 42400871550 654077 79.59 62100 67300 61500 80700 43500 62100 64826.54 20.61 0 27851 65033 63566 62533 61066 60033 63350 60850 1401 18600 5000 45950 100 1 28024278 17964 11.48 0.90 12 2.33 5582.00 70959.00 78900 20240514 -18.76 41500 20240226 54.46 67300 -4.75 20250307 49850 28.59 20250102 78900 -18.76 20240514 44300 44.70 20240313 1.64 N 103140 5000 1401 억 5776653 N N 346 N 00 N
8 20250307 100730 55 30.00 KOSPI200 금속 N N N Y 40 N 64700 2600 2 4.19 36267391600 559026 68.02 62100 67300 61500 80700 43500 62100 64877.27 20.61 0 25021 65033 63566 62533 61066 60033 63350 60850 1401 18600 5000 45950 100 1 28024278 18132 11.59 0.91 12 1.99 5582.00 70959.00 78900 20240514 -18.00 41500 20240226 55.90 67300 -3.86 20250307 49850 29.79 20250102 78900 -18.00 20240514 44300 46.05 20240313 1.64 N 103140 5000 1401 억 5776653 N N 346 N 00 N
9 20250307 090736 55 30.00 KOSPI200 금속 N N N Y 40 N 61600 -500 5 -0.81 1943088550 31170 3.79 62100 63000 61600 80700 43500 62100 62340.33 20.61 0 -3984 65033 63566 62533 61066 60033 63350 60850 1401 18600 5000 45950 100 1 28024278 17263 11.04 0.87 12 0.11 5582.00 70959.00 78900 20240514 -21.93 41500 20240226 48.43 64100 -3.90 20250218 49850 23.57 20250102 78900 -21.93 20240514 44300 39.05 20240313 1.64 N 103140 5000 1401 억 5776653 N N 346 N 00 N
10 20250306 160729 55 30.00 KOSPI200 금속 N N N Y 40 N 62100 1800 2 2.99 51262630600 817938 208.18 62100 64000 61500 78300 42300 60300 62673.53 20.54 0 24468 62166 61232 59566 58632 56966 61700 59100 1401 18000 5000 44620 100 1 28024278 17403 11.13 0.88 12 2.92 5582.00 70959.00 78900 20240514 -21.29 38950 20240222 59.44 64100 -3.12 20250218 49850 24.57 20250102 78900 -21.29 20240514 43150 43.92 20240306 1.69 N 103140 5000 1401 억 5754896 N N 346 N 00 N
11 20250306 150728 55 30.00 KOSPI200 금속 N N N Y 40 N 61900 1600 2 2.65 50185359400 800578 203.76 62100 64000 61500 78300 42300 60300 62686.41 20.54 0 21239 62166 61232 59566 58632 56966 61700 59100 1401 18000 5000 44620 100 1 28024278 17347 11.09 0.87 12 2.86 5582.00 70959.00 78900 20240514 -21.55 38950 20240222 58.92 64100 -3.43 20250218 49850 24.17 20250102 78900 -21.55 20240514 43150 43.45 20240306 1.69 N 103140 5000 1401 억 5754896 N N 437 N 00 N
12 20250306 140727 55 30.00 KOSPI200 금속 N N N Y 40 N 62300 2000 2 3.32 46245346650 737000 187.58 62100 64000 61500 78300 42300 60300 62748.10 20.54 0 26118 62166 61232 59566 58632 56966 61700 59100 1401 18000 5000 44620 100 1 28024278 17459 11.16 0.88 12 2.63 5582.00 70959.00 78900 20240514 -21.04 38950 20240222 59.95 64100 -2.81 20250218 49850 24.97 20250102 78900 -21.04 20240514 43150 44.38 20240306 1.69 N 103140 5000 1401 억 5754896 N N 437 N 00 N