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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29300,2650,2,9.94,88672538900,3092293,680.05,26900,29650,26700,34600,18700,26650,28674.55,18.67,0,530473,27516,27082,26466,26032,25416,27300,26250,6672,7950,5000,20250,50,1,133445785,39100,8.48,0.20,12,2.32,3456.00,143973.00,36150,20240229,-18.95,19900,20241209,47.24,29650,-1.18,20250306,20600,42.23,20250102,34900,-16.05,20240306,19900,47.24,20241209,0.37,N,004020,5000,6672 억,,24920659,N,N,2973,N,00,N
20250306,150149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29300,2650,2,9.94,82729589700,2889160,635.38,26900,29650,26700,34600,18700,26650,28634.50,18.67,0,451776,27516,27082,26466,26032,25416,27300,26250,6672,7950,5000,20250,50,1,133445785,39100,8.48,0.20,12,2.17,3456.00,143973.00,36150,20240229,-18.95,19900,20241209,47.24,29650,-1.18,20250306,20600,42.23,20250102,34900,-16.05,20240306,19900,47.24,20241209,0.37,N,004020,5000,6672 억,,24920659,N,N,3593,N,00,N
20250306,140149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28975,2325,2,8.72,63489191500,2231000,490.64,26900,29400,26700,34600,18700,26650,28457.75,18.67,0,268626,27516,27082,26466,26032,25416,27300,26250,6672,7950,5000,20250,50,1,133445785,38666,8.38,0.20,12,1.67,3456.00,143973.00,36150,20240229,-19.85,19900,20241209,45.60,29400,-1.45,20250306,20600,40.66,20250102,34900,-16.98,20240306,19900,45.60,20241209,0.37,N,004020,5000,6672 억,,24920659,N,N,3593,N,00,N
20250306,130149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28900,2250,2,8.44,56090447025,1975506,434.45,26900,29400,26700,34600,18700,26650,28392.97,18.67,0,205067,27516,27082,26466,26032,25416,27300,26250,6672,7950,5000,20250,50,1,133445785,38566,8.36,0.20,12,1.48,3456.00,143973.00,36150,20240229,-20.06,19900,20241209,45.23,29400,-1.70,20250306,20600,40.29,20250102,34900,-17.19,20240306,19900,45.23,20241209,0.37,N,004020,5000,6672 억,,24920659,N,N,3593,N,00,N
20250306,120149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29000,2350,2,8.82,47701699975,1685886,370.76,26900,29400,26700,34600,18700,26650,28294.76,18.67,0,125505,27516,27082,26466,26032,25416,27300,26250,6672,7950,5000,20250,50,1,133445785,38699,8.39,0.20,12,1.26,3456.00,143973.00,36150,20240229,-19.78,19900,20241209,45.73,29400,-1.36,20250306,20600,40.78,20250102,34900,-16.91,20240306,19900,45.73,20241209,0.37,N,004020,5000,6672 억,,24920659,N,N,3593,N,00,N
20250306,110149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28200,1550,2,5.82,25181536700,903817,198.77,26900,28400,26700,34600,18700,26650,27861.36,18.67,0,43607,27516,27082,26466,26032,25416,27300,26250,6672,7950,5000,20250,50,1,133445785,37632,8.16,0.20,12,0.68,3456.00,143973.00,36150,20240229,-21.99,19900,20241209,41.71,28400,-0.70,20250306,20600,36.89,20250102,34900,-19.20,20240306,19900,41.71,20241209,0.37,N,004020,5000,6672 억,,24920659,N,N,3593,N,00,N
20250306,100149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,27900,1250,2,4.69,13748157050,497541,109.42,26900,28000,26700,34600,18700,26650,27632.26,18.67,0,-6085,27516,27082,26466,26032,25416,27300,26250,6672,7950,5000,20250,50,1,133445785,37231,8.07,0.19,12,0.37,3456.00,143973.00,36150,20240229,-22.82,19900,20241209,40.20,28200,-1.06,20250221,20600,35.44,20250102,34900,-20.06,20240306,19900,40.20,20241209,0.37,N,004020,5000,6672 억,,24920659,N,N,3593,N,00,N
20250306,090149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,27200,550,2,2.06,852553300,31505,6.93,26900,27350,26700,34600,18700,26650,27061.22,18.67,0,2236,27516,27082,26466,26032,25416,27300,26250,6672,7950,5000,20250,50,1,133445785,36297,7.87,0.19,12,0.02,3456.00,143973.00,36150,20240229,-24.76,19900,20241209,36.68,28200,-3.55,20250221,20600,32.04,20250102,34900,-22.06,20240306,19900,36.68,20241209,0.37,N,004020,5000,6672 억,,24920659,N,N,3593,N,00,N
20250305,160148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26650,300,2,1.14,12019660400,453201,61.87,26350,26900,25850,34250,18450,26350,26521.70,18.72,0,-8485,27850,27100,26550,25800,25250,26825,25525,6672,7900,5000,20020,50,1,133445785,35563,7.71,0.19,12,0.34,3456.00,143973.00,36150,20240229,-26.28,19900,20241209,33.92,28200,-5.50,20250221,20600,29.37,20250102,35250,-24.40,20240305,19900,33.92,20241209,0.37,N,004020,5000,6672 억,,24975459,N,N,3593,N,00,N
20250305,150149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26700,350,2,1.33,10306575525,388998,53.10,26350,26900,25850,34250,18450,26350,26495.28,18.72,0,-17594,27850,27100,26550,25800,25250,26825,25525,6672,7900,5000,20020,50,1,133445785,35630,7.73,0.19,12,0.29,3456.00,143973.00,36150,20240229,-26.14,19900,20241209,34.17,28200,-5.32,20250221,20600,29.61,20250102,35250,-24.26,20240305,19900,34.17,20241209,0.37,N,004020,5000,6672 억,,24975459,N,N,3471,N,00,N
20250305,140148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26700,350,2,1.33,8032100550,303412,41.42,26350,26900,25850,34250,18450,26350,26472.68,18.72,0,-10629,27850,27100,26550,25800,25250,26825,25525,6672,7900,5000,20020,50,1,133445785,35630,7.73,0.19,12,0.23,3456.00,143973.00,36150,20240229,-26.14,19900,20241209,34.17,28200,-5.32,20250221,20600,29.61,20250102,35250,-24.26,20240305,19900,34.17,20241209,0.37,N,004020,5000,6672 억,,24975459,N,N,3471,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 20250306 160149 55 30.00 KOSPI200 금속 N N N Y 40 N 29300 2650 2 9.94 88672538900 3092293 680.05 26900 29650 26700 34600 18700 26650 28674.55 18.67 0 530473 27516 27082 26466 26032 25416 27300 26250 6672 7950 5000 20250 50 1 133445785 39100 8.48 0.20 12 2.32 3456.00 143973.00 36150 20240229 -18.95 19900 20241209 47.24 29650 -1.18 20250306 20600 42.23 20250102 34900 -16.05 20240306 19900 47.24 20241209 0.37 N 004020 5000 6672 억 24920659 N N 2973 N 00 N
3 20250306 150149 55 30.00 KOSPI200 금속 N N N Y 40 N 29300 2650 2 9.94 82729589700 2889160 635.38 26900 29650 26700 34600 18700 26650 28634.50 18.67 0 451776 27516 27082 26466 26032 25416 27300 26250 6672 7950 5000 20250 50 1 133445785 39100 8.48 0.20 12 2.17 3456.00 143973.00 36150 20240229 -18.95 19900 20241209 47.24 29650 -1.18 20250306 20600 42.23 20250102 34900 -16.05 20240306 19900 47.24 20241209 0.37 N 004020 5000 6672 억 24920659 N N 3593 N 00 N
4 20250306 140149 55 30.00 KOSPI200 금속 N N N Y 40 N 28975 2325 2 8.72 63489191500 2231000 490.64 26900 29400 26700 34600 18700 26650 28457.75 18.67 0 268626 27516 27082 26466 26032 25416 27300 26250 6672 7950 5000 20250 50 1 133445785 38666 8.38 0.20 12 1.67 3456.00 143973.00 36150 20240229 -19.85 19900 20241209 45.60 29400 -1.45 20250306 20600 40.66 20250102 34900 -16.98 20240306 19900 45.60 20241209 0.37 N 004020 5000 6672 억 24920659 N N 3593 N 00 N
5 20250306 130149 55 30.00 KOSPI200 금속 N N N Y 40 N 28900 2250 2 8.44 56090447025 1975506 434.45 26900 29400 26700 34600 18700 26650 28392.97 18.67 0 205067 27516 27082 26466 26032 25416 27300 26250 6672 7950 5000 20250 50 1 133445785 38566 8.36 0.20 12 1.48 3456.00 143973.00 36150 20240229 -20.06 19900 20241209 45.23 29400 -1.70 20250306 20600 40.29 20250102 34900 -17.19 20240306 19900 45.23 20241209 0.37 N 004020 5000 6672 억 24920659 N N 3593 N 00 N
6 20250306 120149 55 30.00 KOSPI200 금속 N N N Y 40 N 29000 2350 2 8.82 47701699975 1685886 370.76 26900 29400 26700 34600 18700 26650 28294.76 18.67 0 125505 27516 27082 26466 26032 25416 27300 26250 6672 7950 5000 20250 50 1 133445785 38699 8.39 0.20 12 1.26 3456.00 143973.00 36150 20240229 -19.78 19900 20241209 45.73 29400 -1.36 20250306 20600 40.78 20250102 34900 -16.91 20240306 19900 45.73 20241209 0.37 N 004020 5000 6672 억 24920659 N N 3593 N 00 N
7 20250306 110149 55 30.00 KOSPI200 금속 N N N Y 40 N 28200 1550 2 5.82 25181536700 903817 198.77 26900 28400 26700 34600 18700 26650 27861.36 18.67 0 43607 27516 27082 26466 26032 25416 27300 26250 6672 7950 5000 20250 50 1 133445785 37632 8.16 0.20 12 0.68 3456.00 143973.00 36150 20240229 -21.99 19900 20241209 41.71 28400 -0.70 20250306 20600 36.89 20250102 34900 -19.20 20240306 19900 41.71 20241209 0.37 N 004020 5000 6672 억 24920659 N N 3593 N 00 N
8 20250306 100149 55 30.00 KOSPI200 금속 N N N Y 40 N 27900 1250 2 4.69 13748157050 497541 109.42 26900 28000 26700 34600 18700 26650 27632.26 18.67 0 -6085 27516 27082 26466 26032 25416 27300 26250 6672 7950 5000 20250 50 1 133445785 37231 8.07 0.19 12 0.37 3456.00 143973.00 36150 20240229 -22.82 19900 20241209 40.20 28200 -1.06 20250221 20600 35.44 20250102 34900 -20.06 20240306 19900 40.20 20241209 0.37 N 004020 5000 6672 억 24920659 N N 3593 N 00 N
9 20250306 090149 55 30.00 KOSPI200 금속 N N N Y 40 N 27200 550 2 2.06 852553300 31505 6.93 26900 27350 26700 34600 18700 26650 27061.22 18.67 0 2236 27516 27082 26466 26032 25416 27300 26250 6672 7950 5000 20250 50 1 133445785 36297 7.87 0.19 12 0.02 3456.00 143973.00 36150 20240229 -24.76 19900 20241209 36.68 28200 -3.55 20250221 20600 32.04 20250102 34900 -22.06 20240306 19900 36.68 20241209 0.37 N 004020 5000 6672 억 24920659 N N 3593 N 00 N
10 20250305 160148 55 30.00 KOSPI200 금속 N N N Y 40 N 26650 300 2 1.14 12019660400 453201 61.87 26350 26900 25850 34250 18450 26350 26521.70 18.72 0 -8485 27850 27100 26550 25800 25250 26825 25525 6672 7900 5000 20020 50 1 133445785 35563 7.71 0.19 12 0.34 3456.00 143973.00 36150 20240229 -26.28 19900 20241209 33.92 28200 -5.50 20250221 20600 29.37 20250102 35250 -24.40 20240305 19900 33.92 20241209 0.37 N 004020 5000 6672 억 24975459 N N 3593 N 00 N
11 20250305 150149 55 30.00 KOSPI200 금속 N N N Y 40 N 26700 350 2 1.33 10306575525 388998 53.10 26350 26900 25850 34250 18450 26350 26495.28 18.72 0 -17594 27850 27100 26550 25800 25250 26825 25525 6672 7900 5000 20020 50 1 133445785 35630 7.73 0.19 12 0.29 3456.00 143973.00 36150 20240229 -26.14 19900 20241209 34.17 28200 -5.32 20250221 20600 29.61 20250102 35250 -24.26 20240305 19900 34.17 20241209 0.37 N 004020 5000 6672 억 24975459 N N 3471 N 00 N
12 20250305 140148 55 30.00 KOSPI200 금속 N N N Y 40 N 26700 350 2 1.33 8032100550 303412 41.42 26350 26900 25850 34250 18450 26350 26472.68 18.72 0 -10629 27850 27100 26550 25800 25250 26825 25525 6672 7900 5000 20020 50 1 133445785 35630 7.73 0.19 12 0.23 3456.00 143973.00 36150 20240229 -26.14 19900 20241209 34.17 28200 -5.32 20250221 20600 29.61 20250102 35250 -24.26 20240305 19900 34.17 20241209 0.37 N 004020 5000 6672 억 24975459 N N 3471 N 00 N