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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004020/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
20250312,160150,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29150,700,2,2.46,42777724625,1492076,101.85,28300,29750,27650,36950,19950,28450,28669.78,19.52,0,-351109,29716,29082,28616,27982,27516,28850,27750,6672,8500,5000,21620,50,1,133445785,38899,8.43,0.20,12,1.12,3456.00,143973.00,36150,20240229,-19.36,19900,20241209,46.48,32200,-9.47,20250307,20600,41.50,20250102,34150,-14.64,20240314,19900,46.48,20241209,0.46,N,004020,5000,6672 억,,26053019,N,N,1053,N,00,N
20250312,150151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29300,850,2,2.99,39645328925,1384688,94.52,28300,29750,27650,36950,19950,28450,28631.30,19.52,0,-344494,29716,29082,28616,27982,27516,28850,27750,6672,8500,5000,21620,50,1,133445785,39100,8.48,0.20,12,1.04,3456.00,143973.00,36150,20240229,-18.95,19900,20241209,47.24,32200,-9.01,20250307,20600,42.23,20250102,34150,-14.20,20240314,19900,47.24,20241209,0.46,N,004020,5000,6672 억,,26053019,N,N,2243,N,00,N
20250312,140151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28800,350,2,1.23,26447496650,934532,63.79,28300,28850,27650,36950,19950,28450,28300.18,19.52,0,-266348,29716,29082,28616,27982,27516,28850,27750,6672,8500,5000,21620,50,1,133445785,38432,8.33,0.20,12,0.70,3456.00,143973.00,36150,20240229,-20.33,19900,20241209,44.72,32200,-10.56,20250307,20600,39.81,20250102,34150,-15.67,20240314,19900,44.72,20241209,0.46,N,004020,5000,6672 억,,26053019,N,N,2243,N,00,N
20250312,130151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28500,50,2,0.18,22287603625,788894,53.85,28300,28700,27650,36950,19950,28450,28251.58,19.52,0,-228194,29716,29082,28616,27982,27516,28850,27750,6672,8500,5000,21620,50,1,133445785,38032,8.25,0.20,12,0.59,3456.00,143973.00,36150,20240229,-21.16,19900,20241209,43.22,32200,-11.49,20250307,20600,38.35,20250102,34150,-16.54,20240314,19900,43.22,20241209,0.46,N,004020,5000,6672 억,,26053019,N,N,2243,N,00,N
20250312,120151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28600,150,2,0.53,19881077150,704590,48.10,28300,28700,27650,36950,19950,28450,28216.35,19.52,0,-206560,29716,29082,28616,27982,27516,28850,27750,6672,8500,5000,21620,50,1,133445785,38165,8.28,0.20,12,0.53,3456.00,143973.00,36150,20240229,-20.89,19900,20241209,43.72,32200,-11.18,20250307,20600,38.83,20250102,34150,-16.25,20240314,19900,43.72,20241209,0.46,N,004020,5000,6672 억,,26053019,N,N,2243,N,00,N
20250312,110151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28450,0,3,0.00,15503595425,551384,37.64,28300,28500,27650,36950,19950,28450,28117.29,19.52,0,-161727,29716,29082,28616,27982,27516,28850,27750,6672,8500,5000,21620,50,1,133445785,37965,8.23,0.20,12,0.41,3456.00,143973.00,36150,20240229,-21.30,19900,20241209,42.96,32200,-11.65,20250307,20600,38.11,20250102,34150,-16.69,20240314,19900,42.96,20241209,0.46,N,004020,5000,6672 억,,26053019,N,N,2243,N,00,N
20250312,100150,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28050,-400,5,-1.41,10599615725,378179,25.82,28300,28450,27650,36950,19950,28450,28027.46,19.52,0,-126434,29716,29082,28616,27982,27516,28850,27750,6672,8500,5000,21620,50,1,133445785,37432,8.12,0.19,12,0.28,3456.00,143973.00,36150,20240229,-22.41,19900,20241209,40.95,32200,-12.89,20250307,20600,36.17,20250102,34150,-17.86,20240314,19900,40.95,20241209,0.46,N,004020,5000,6672 억,,26053019,N,N,2243,N,00,N
20250312,090151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,27850,-600,5,-2.11,1562662100,55705,3.80,28300,28450,27700,36950,19950,28450,28048.75,19.52,0,-30209,29716,29082,28616,27982,27516,28850,27750,6672,8500,5000,21620,50,1,133445785,37165,8.06,0.19,12,0.04,3456.00,143973.00,36150,20240229,-22.96,19900,20241209,39.95,32200,-13.51,20250307,20600,35.19,20250102,34150,-18.45,20240314,19900,39.95,20241209,0.46,N,004020,5000,6672 억,,26053019,N,N,2243,N,00,N
20250311,160150,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28450,-1200,5,-4.05,41785889900,1459647,76.22,28750,29250,28150,38500,20800,29650,28627.24,19.66,0,-217559,32383,31016,30033,28666,27683,30525,28175,6672,8850,5000,22530,50,1,133445785,37965,8.23,0.20,12,1.09,3456.00,143973.00,36150,20240229,-21.30,19900,20241209,42.96,32200,-11.65,20250307,20600,38.11,20250102,34200,-16.81,20240311,19900,42.96,20241209,0.40,N,004020,5000,6672 억,,26233505,N,N,2243,N,00,N
20250311,150151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28250,-1400,5,-4.72,36648856575,1278982,66.79,28750,29250,28150,38500,20800,29650,28654.19,19.66,0,-199712,32383,31016,30033,28666,27683,30525,28175,6672,8850,5000,22530,50,1,133445785,37698,8.17,0.20,12,0.96,3456.00,143973.00,36150,20240229,-21.85,19900,20241209,41.96,32200,-12.27,20250307,20600,37.14,20250102,34200,-17.40,20240311,19900,41.96,20241209,0.40,N,004020,5000,6672 억,,26233505,N,N,3077,N,00,N
20250311,140150,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28500,-1150,5,-3.88,29696603200,1033990,53.99,28750,29250,28300,38500,20800,29650,28719.80,19.66,0,-178115,32383,31016,30033,28666,27683,30525,28175,6672,8850,5000,22530,50,1,133445785,38032,8.25,0.20,12,0.77,3456.00,143973.00,36150,20240229,-21.16,19900,20241209,43.22,32200,-11.49,20250307,20600,38.35,20250102,34200,-16.67,20240311,19900,43.22,20241209,0.40,N,004020,5000,6672 억,,26233505,N,N,3077,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 20250312 160150 55 30.00 KOSPI200 금속 N N N Y 40 N 29150 700 2 2.46 42777724625 1492076 101.85 28300 29750 27650 36950 19950 28450 28669.78 19.52 0 -351109 29716 29082 28616 27982 27516 28850 27750 6672 8500 5000 21620 50 1 133445785 38899 8.43 0.20 12 1.12 3456.00 143973.00 36150 20240229 -19.36 19900 20241209 46.48 32200 -9.47 20250307 20600 41.50 20250102 34150 -14.64 20240314 19900 46.48 20241209 0.46 N 004020 5000 6672 억 26053019 N N 1053 N 00 N
3 20250312 150151 55 30.00 KOSPI200 금속 N N N Y 40 N 29300 850 2 2.99 39645328925 1384688 94.52 28300 29750 27650 36950 19950 28450 28631.30 19.52 0 -344494 29716 29082 28616 27982 27516 28850 27750 6672 8500 5000 21620 50 1 133445785 39100 8.48 0.20 12 1.04 3456.00 143973.00 36150 20240229 -18.95 19900 20241209 47.24 32200 -9.01 20250307 20600 42.23 20250102 34150 -14.20 20240314 19900 47.24 20241209 0.46 N 004020 5000 6672 억 26053019 N N 2243 N 00 N
4 20250312 140151 55 30.00 KOSPI200 금속 N N N Y 40 N 28800 350 2 1.23 26447496650 934532 63.79 28300 28850 27650 36950 19950 28450 28300.18 19.52 0 -266348 29716 29082 28616 27982 27516 28850 27750 6672 8500 5000 21620 50 1 133445785 38432 8.33 0.20 12 0.70 3456.00 143973.00 36150 20240229 -20.33 19900 20241209 44.72 32200 -10.56 20250307 20600 39.81 20250102 34150 -15.67 20240314 19900 44.72 20241209 0.46 N 004020 5000 6672 억 26053019 N N 2243 N 00 N
5 20250312 130151 55 30.00 KOSPI200 금속 N N N Y 40 N 28500 50 2 0.18 22287603625 788894 53.85 28300 28700 27650 36950 19950 28450 28251.58 19.52 0 -228194 29716 29082 28616 27982 27516 28850 27750 6672 8500 5000 21620 50 1 133445785 38032 8.25 0.20 12 0.59 3456.00 143973.00 36150 20240229 -21.16 19900 20241209 43.22 32200 -11.49 20250307 20600 38.35 20250102 34150 -16.54 20240314 19900 43.22 20241209 0.46 N 004020 5000 6672 억 26053019 N N 2243 N 00 N
6 20250312 120151 55 30.00 KOSPI200 금속 N N N Y 40 N 28600 150 2 0.53 19881077150 704590 48.10 28300 28700 27650 36950 19950 28450 28216.35 19.52 0 -206560 29716 29082 28616 27982 27516 28850 27750 6672 8500 5000 21620 50 1 133445785 38165 8.28 0.20 12 0.53 3456.00 143973.00 36150 20240229 -20.89 19900 20241209 43.72 32200 -11.18 20250307 20600 38.83 20250102 34150 -16.25 20240314 19900 43.72 20241209 0.46 N 004020 5000 6672 억 26053019 N N 2243 N 00 N
7 20250312 110151 55 30.00 KOSPI200 금속 N N N Y 40 N 28450 0 3 0.00 15503595425 551384 37.64 28300 28500 27650 36950 19950 28450 28117.29 19.52 0 -161727 29716 29082 28616 27982 27516 28850 27750 6672 8500 5000 21620 50 1 133445785 37965 8.23 0.20 12 0.41 3456.00 143973.00 36150 20240229 -21.30 19900 20241209 42.96 32200 -11.65 20250307 20600 38.11 20250102 34150 -16.69 20240314 19900 42.96 20241209 0.46 N 004020 5000 6672 억 26053019 N N 2243 N 00 N
8 20250312 100150 55 30.00 KOSPI200 금속 N N N Y 40 N 28050 -400 5 -1.41 10599615725 378179 25.82 28300 28450 27650 36950 19950 28450 28027.46 19.52 0 -126434 29716 29082 28616 27982 27516 28850 27750 6672 8500 5000 21620 50 1 133445785 37432 8.12 0.19 12 0.28 3456.00 143973.00 36150 20240229 -22.41 19900 20241209 40.95 32200 -12.89 20250307 20600 36.17 20250102 34150 -17.86 20240314 19900 40.95 20241209 0.46 N 004020 5000 6672 억 26053019 N N 2243 N 00 N
9 20250312 090151 55 30.00 KOSPI200 금속 N N N Y 40 N 27850 -600 5 -2.11 1562662100 55705 3.80 28300 28450 27700 36950 19950 28450 28048.75 19.52 0 -30209 29716 29082 28616 27982 27516 28850 27750 6672 8500 5000 21620 50 1 133445785 37165 8.06 0.19 12 0.04 3456.00 143973.00 36150 20240229 -22.96 19900 20241209 39.95 32200 -13.51 20250307 20600 35.19 20250102 34150 -18.45 20240314 19900 39.95 20241209 0.46 N 004020 5000 6672 억 26053019 N N 2243 N 00 N
10 20250311 160150 55 30.00 KOSPI200 금속 N N N Y 40 N 28450 -1200 5 -4.05 41785889900 1459647 76.22 28750 29250 28150 38500 20800 29650 28627.24 19.66 0 -217559 32383 31016 30033 28666 27683 30525 28175 6672 8850 5000 22530 50 1 133445785 37965 8.23 0.20 12 1.09 3456.00 143973.00 36150 20240229 -21.30 19900 20241209 42.96 32200 -11.65 20250307 20600 38.11 20250102 34200 -16.81 20240311 19900 42.96 20241209 0.40 N 004020 5000 6672 억 26233505 N N 2243 N 00 N
11 20250311 150151 55 30.00 KOSPI200 금속 N N N Y 40 N 28250 -1400 5 -4.72 36648856575 1278982 66.79 28750 29250 28150 38500 20800 29650 28654.19 19.66 0 -199712 32383 31016 30033 28666 27683 30525 28175 6672 8850 5000 22530 50 1 133445785 37698 8.17 0.20 12 0.96 3456.00 143973.00 36150 20240229 -21.85 19900 20241209 41.96 32200 -12.27 20250307 20600 37.14 20250102 34200 -17.40 20240311 19900 41.96 20241209 0.40 N 004020 5000 6672 억 26233505 N N 3077 N 00 N
12 20250311 140150 55 30.00 KOSPI200 금속 N N N Y 40 N 28500 -1150 5 -3.88 29696603200 1033990 53.99 28750 29250 28300 38500 20800 29650 28719.80 19.66 0 -178115 32383 31016 30033 28666 27683 30525 28175 6672 8850 5000 22530 50 1 133445785 38032 8.25 0.20 12 0.77 3456.00 143973.00 36150 20240229 -21.16 19900 20241209 43.22 32200 -11.49 20250307 20600 38.35 20250102 34200 -16.67 20240311 19900 43.22 20241209 0.40 N 004020 5000 6672 억 26233505 N N 3077 N 00 N