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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29350,200,2,0.69,13724595250,467065,115.79,29250,29900,28900,37850,20450,29150,29384.77,19.23,0,26197,29716,29432,28866,28582,28016,29575,28725,6672,8700,5000,22150,50,1,133445785,39166,8.49,0.20,12,0.35,3456.00,143973.00,34900,20240306,-15.90,19900,20241209,47.49,32200,-8.85,20250307,20600,42.48,20250102,33450,-12.26,20240318,19900,47.49,20241209,0.47,N,004020,5000,6672 억,,25658037,N,N,6577,N,00,N
20250318,150153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29350,200,2,0.69,11534328250,392602,97.33,29250,29900,28900,37850,20450,29150,29379.19,19.23,0,19839,29716,29432,28866,28582,28016,29575,28725,6672,8700,5000,22150,50,1,133445785,39166,8.49,0.20,12,0.29,3456.00,143973.00,34900,20240306,-15.90,19900,20241209,47.49,32200,-8.85,20250307,20600,42.48,20250102,33450,-12.26,20240318,19900,47.49,20241209,0.47,N,004020,5000,6672 억,,25658037,N,N,4962,N,00,N
20250318,140152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29050,-100,5,-0.34,9427621275,320539,79.46,29250,29900,28950,37850,20450,29150,29411.78,19.23,0,15638,29716,29432,28866,28582,28016,29575,28725,6672,8700,5000,22150,50,1,133445785,38766,8.41,0.20,12,0.24,3456.00,143973.00,34900,20240306,-16.76,19900,20241209,45.98,32200,-9.78,20250307,20600,41.02,20250102,33450,-13.15,20240318,19900,45.98,20241209,0.47,N,004020,5000,6672 억,,25658037,N,N,4962,N,00,N
20250318,130152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29250,100,2,0.34,8101134300,274997,68.17,29250,29900,29050,37850,20450,29150,29459.00,19.23,0,6843,29716,29432,28866,28582,28016,29575,28725,6672,8700,5000,22150,50,1,133445785,39033,8.46,0.20,12,0.21,3456.00,143973.00,34900,20240306,-16.19,19900,20241209,46.98,32200,-9.16,20250307,20600,41.99,20250102,33450,-12.56,20240318,19900,46.98,20241209,0.47,N,004020,5000,6672 억,,25658037,N,N,4962,N,00,N
20250318,120152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29250,100,2,0.34,6573124075,222644,55.20,29250,29900,29050,37850,20450,29150,29523.04,19.23,0,8236,29716,29432,28866,28582,28016,29575,28725,6672,8700,5000,22150,50,1,133445785,39033,8.46,0.20,12,0.17,3456.00,143973.00,34900,20240306,-16.19,19900,20241209,46.98,32200,-9.16,20250307,20600,41.99,20250102,33450,-12.56,20240318,19900,46.98,20241209,0.47,N,004020,5000,6672 억,,25658037,N,N,4962,N,00,N
20250318,110152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29350,200,2,0.69,5647792100,191082,47.37,29250,29900,29050,37850,20450,29150,29556.92,19.23,0,11103,29716,29432,28866,28582,28016,29575,28725,6672,8700,5000,22150,50,1,133445785,39166,8.49,0.20,12,0.14,3456.00,143973.00,34900,20240306,-15.90,19900,20241209,47.49,32200,-8.85,20250307,20600,42.48,20250102,33450,-12.26,20240318,19900,47.49,20241209,0.47,N,004020,5000,6672 억,,25658037,N,N,4962,N,00,N
20250318,100153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29500,350,2,1.20,4300551325,145248,36.01,29250,29900,29050,37850,20450,29150,29608.37,19.23,0,14334,29716,29432,28866,28582,28016,29575,28725,6672,8700,5000,22150,50,1,133445785,39367,8.54,0.20,12,0.11,3456.00,143973.00,34900,20240306,-15.47,19900,20241209,48.24,32200,-8.39,20250307,20600,43.20,20250102,33450,-11.81,20240318,19900,48.24,20241209,0.47,N,004020,5000,6672 억,,25658037,N,N,4962,N,00,N
20250318,090153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29250,100,2,0.34,165341350,5654,1.40,29250,29300,29050,37850,20450,29150,29243.42,19.23,0,752,29716,29432,28866,28582,28016,29575,28725,6672,8700,5000,22150,50,1,133445785,39033,8.46,0.20,12,0.00,3456.00,143973.00,34900,20240306,-16.19,19900,20241209,46.98,32200,-9.16,20250307,20600,41.99,20250102,33450,-12.56,20240318,19900,46.98,20241209,0.47,N,004020,5000,6672 억,,25658037,N,N,4962,N,00,N
20250317,160153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29150,350,2,1.22,11667381400,403375,42.44,28800,29150,28300,37400,20200,28800,28923.89,19.18,0,16333,30233,29516,29133,28416,28033,29325,28225,6672,8600,5000,21880,50,1,133445785,38899,8.43,0.20,12,0.30,3456.00,143973.00,35250,20240305,-17.30,19900,20241209,46.48,32200,-9.47,20250307,20600,41.50,20250102,33450,-12.86,20240318,19900,46.48,20241209,0.52,N,004020,5000,6672 억,,25594136,N,N,4885,N,00,N
20250317,150152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28950,150,2,0.52,9860236475,341264,35.90,28800,29150,28300,37400,20200,28800,28893.69,19.18,0,17755,30233,29516,29133,28416,28033,29325,28225,6672,8600,5000,21880,50,1,133445785,38633,8.38,0.20,12,0.26,3456.00,143973.00,35250,20240305,-17.87,19900,20241209,45.48,32200,-10.09,20250307,20600,40.53,20250102,33450,-13.45,20240318,19900,45.48,20241209,0.52,N,004020,5000,6672 억,,25594136,N,N,6321,N,00,N
20250317,140152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28950,150,2,0.52,7467272225,258702,27.22,28800,29100,28300,37400,20200,28800,28864.75,19.18,0,15043,30233,29516,29133,28416,28033,29325,28225,6672,8600,5000,21880,50,1,133445785,38633,8.38,0.20,12,0.19,3456.00,143973.00,35250,20240305,-17.87,19900,20241209,45.48,32200,-10.09,20250307,20600,40.53,20250102,33450,-13.45,20240318,19900,45.48,20241209,0.52,N,004020,5000,6672 억,,25594136,N,N,6321,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 20250318 160152 55 30.00 KOSPI200 금속 N N N Y 40 N 29350 200 2 0.69 13724595250 467065 115.79 29250 29900 28900 37850 20450 29150 29384.77 19.23 0 26197 29716 29432 28866 28582 28016 29575 28725 6672 8700 5000 22150 50 1 133445785 39166 8.49 0.20 12 0.35 3456.00 143973.00 34900 20240306 -15.90 19900 20241209 47.49 32200 -8.85 20250307 20600 42.48 20250102 33450 -12.26 20240318 19900 47.49 20241209 0.47 N 004020 5000 6672 억 25658037 N N 6577 N 00 N
3 20250318 150153 55 30.00 KOSPI200 금속 N N N Y 40 N 29350 200 2 0.69 11534328250 392602 97.33 29250 29900 28900 37850 20450 29150 29379.19 19.23 0 19839 29716 29432 28866 28582 28016 29575 28725 6672 8700 5000 22150 50 1 133445785 39166 8.49 0.20 12 0.29 3456.00 143973.00 34900 20240306 -15.90 19900 20241209 47.49 32200 -8.85 20250307 20600 42.48 20250102 33450 -12.26 20240318 19900 47.49 20241209 0.47 N 004020 5000 6672 억 25658037 N N 4962 N 00 N
4 20250318 140152 55 30.00 KOSPI200 금속 N N N Y 40 N 29050 -100 5 -0.34 9427621275 320539 79.46 29250 29900 28950 37850 20450 29150 29411.78 19.23 0 15638 29716 29432 28866 28582 28016 29575 28725 6672 8700 5000 22150 50 1 133445785 38766 8.41 0.20 12 0.24 3456.00 143973.00 34900 20240306 -16.76 19900 20241209 45.98 32200 -9.78 20250307 20600 41.02 20250102 33450 -13.15 20240318 19900 45.98 20241209 0.47 N 004020 5000 6672 억 25658037 N N 4962 N 00 N
5 20250318 130152 55 30.00 KOSPI200 금속 N N N Y 40 N 29250 100 2 0.34 8101134300 274997 68.17 29250 29900 29050 37850 20450 29150 29459.00 19.23 0 6843 29716 29432 28866 28582 28016 29575 28725 6672 8700 5000 22150 50 1 133445785 39033 8.46 0.20 12 0.21 3456.00 143973.00 34900 20240306 -16.19 19900 20241209 46.98 32200 -9.16 20250307 20600 41.99 20250102 33450 -12.56 20240318 19900 46.98 20241209 0.47 N 004020 5000 6672 억 25658037 N N 4962 N 00 N
6 20250318 120152 55 30.00 KOSPI200 금속 N N N Y 40 N 29250 100 2 0.34 6573124075 222644 55.20 29250 29900 29050 37850 20450 29150 29523.04 19.23 0 8236 29716 29432 28866 28582 28016 29575 28725 6672 8700 5000 22150 50 1 133445785 39033 8.46 0.20 12 0.17 3456.00 143973.00 34900 20240306 -16.19 19900 20241209 46.98 32200 -9.16 20250307 20600 41.99 20250102 33450 -12.56 20240318 19900 46.98 20241209 0.47 N 004020 5000 6672 억 25658037 N N 4962 N 00 N
7 20250318 110152 55 30.00 KOSPI200 금속 N N N Y 40 N 29350 200 2 0.69 5647792100 191082 47.37 29250 29900 29050 37850 20450 29150 29556.92 19.23 0 11103 29716 29432 28866 28582 28016 29575 28725 6672 8700 5000 22150 50 1 133445785 39166 8.49 0.20 12 0.14 3456.00 143973.00 34900 20240306 -15.90 19900 20241209 47.49 32200 -8.85 20250307 20600 42.48 20250102 33450 -12.26 20240318 19900 47.49 20241209 0.47 N 004020 5000 6672 억 25658037 N N 4962 N 00 N
8 20250318 100153 55 30.00 KOSPI200 금속 N N N Y 40 N 29500 350 2 1.20 4300551325 145248 36.01 29250 29900 29050 37850 20450 29150 29608.37 19.23 0 14334 29716 29432 28866 28582 28016 29575 28725 6672 8700 5000 22150 50 1 133445785 39367 8.54 0.20 12 0.11 3456.00 143973.00 34900 20240306 -15.47 19900 20241209 48.24 32200 -8.39 20250307 20600 43.20 20250102 33450 -11.81 20240318 19900 48.24 20241209 0.47 N 004020 5000 6672 억 25658037 N N 4962 N 00 N
9 20250318 090153 55 30.00 KOSPI200 금속 N N N Y 40 N 29250 100 2 0.34 165341350 5654 1.40 29250 29300 29050 37850 20450 29150 29243.42 19.23 0 752 29716 29432 28866 28582 28016 29575 28725 6672 8700 5000 22150 50 1 133445785 39033 8.46 0.20 12 0.00 3456.00 143973.00 34900 20240306 -16.19 19900 20241209 46.98 32200 -9.16 20250307 20600 41.99 20250102 33450 -12.56 20240318 19900 46.98 20241209 0.47 N 004020 5000 6672 억 25658037 N N 4962 N 00 N
10 20250317 160153 55 30.00 KOSPI200 금속 N N N Y 40 N 29150 350 2 1.22 11667381400 403375 42.44 28800 29150 28300 37400 20200 28800 28923.89 19.18 0 16333 30233 29516 29133 28416 28033 29325 28225 6672 8600 5000 21880 50 1 133445785 38899 8.43 0.20 12 0.30 3456.00 143973.00 35250 20240305 -17.30 19900 20241209 46.48 32200 -9.47 20250307 20600 41.50 20250102 33450 -12.86 20240318 19900 46.48 20241209 0.52 N 004020 5000 6672 억 25594136 N N 4885 N 00 N
11 20250317 150152 55 30.00 KOSPI200 금속 N N N Y 40 N 28950 150 2 0.52 9860236475 341264 35.90 28800 29150 28300 37400 20200 28800 28893.69 19.18 0 17755 30233 29516 29133 28416 28033 29325 28225 6672 8600 5000 21880 50 1 133445785 38633 8.38 0.20 12 0.26 3456.00 143973.00 35250 20240305 -17.87 19900 20241209 45.48 32200 -10.09 20250307 20600 40.53 20250102 33450 -13.45 20240318 19900 45.48 20241209 0.52 N 004020 5000 6672 억 25594136 N N 6321 N 00 N
12 20250317 140152 55 30.00 KOSPI200 금속 N N N Y 40 N 28950 150 2 0.52 7467272225 258702 27.22 28800 29100 28300 37400 20200 28800 28864.75 19.18 0 15043 30233 29516 29133 28416 28033 29325 28225 6672 8600 5000 21880 50 1 133445785 38633 8.38 0.20 12 0.19 3456.00 143973.00 35250 20240305 -17.87 19900 20241209 45.48 32200 -10.09 20250307 20600 40.53 20250102 33450 -13.45 20240318 19900 45.48 20241209 0.52 N 004020 5000 6672 억 25594136 N N 6321 N 00 N