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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,30000,850,2,2.92,49530960750,1709031,113.84,29150,30000,27950,37850,20450,29150,28980.98,19.33,0,78490,30950,30050,28850,27950,26750,30500,28400,6672,8700,5000,22150,50,1,133445785,40034,8.68,0.21,12,1.28,3456.00,143973.00,36150,20240229,-17.01,19900,20241209,50.75,32200,-6.83,20250307,20600,45.63,20250102,34150,-12.15,20240314,19900,50.75,20241209,0.47,N,004020,5000,6672 억,,25793139,N,N,13597,N,00,N
20250313,150151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29150,0,3,0.00,34991917025,1222188,81.41,29150,29250,27950,37850,20450,29150,28630.55,19.33,0,-67296,30950,30050,28850,27950,26750,30500,28400,6672,8700,5000,22150,50,1,133445785,38899,8.43,0.20,12,0.92,3456.00,143973.00,36150,20240229,-19.36,19900,20241209,46.48,32200,-9.47,20250307,20600,41.50,20250102,34150,-14.64,20240314,19900,46.48,20241209,0.47,N,004020,5000,6672 억,,25793139,N,N,1056,N,00,N
20250313,140151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28900,-250,5,-0.86,29927834575,1047276,69.76,29150,29250,27950,37850,20450,29150,28576.83,19.33,0,-39794,30950,30050,28850,27950,26750,30500,28400,6672,8700,5000,22150,50,1,133445785,38566,8.36,0.20,12,0.78,3456.00,143973.00,36150,20240229,-20.06,19900,20241209,45.23,32200,-10.25,20250307,20600,40.29,20250102,34150,-15.37,20240314,19900,45.23,20241209,0.47,N,004020,5000,6672 억,,25793139,N,N,1056,N,00,N
20250313,130151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28950,-200,5,-0.69,27315699300,957158,63.76,29150,29250,27950,37850,20450,29150,28538.33,19.33,0,-21628,30950,30050,28850,27950,26750,30500,28400,6672,8700,5000,22150,50,1,133445785,38633,8.38,0.20,12,0.72,3456.00,143973.00,36150,20240229,-19.92,19900,20241209,45.48,32200,-10.09,20250307,20600,40.53,20250102,34150,-15.23,20240314,19900,45.48,20241209,0.47,N,004020,5000,6672 억,,25793139,N,N,1056,N,00,N
20250313,120151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28750,-400,5,-1.37,23871867200,837983,55.82,29150,29250,27950,37850,20450,29150,28487.29,19.33,0,13302,30950,30050,28850,27950,26750,30500,28400,6672,8700,5000,22150,50,1,133445785,38366,8.32,0.20,12,0.63,3456.00,143973.00,36150,20240229,-20.47,19900,20241209,44.47,32200,-10.71,20250307,20600,39.56,20250102,34150,-15.81,20240314,19900,44.47,20241209,0.47,N,004020,5000,6672 억,,25793139,N,N,1056,N,00,N
20250313,110151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,29000,-150,5,-0.51,20635119025,726270,48.38,29150,29250,27950,37850,20450,29150,28412.45,19.33,0,24878,30950,30050,28850,27950,26750,30500,28400,6672,8700,5000,22150,50,1,133445785,38699,8.39,0.20,12,0.54,3456.00,143973.00,36150,20240229,-19.78,19900,20241209,45.73,32200,-9.94,20250307,20600,40.78,20250102,34150,-15.08,20240314,19900,45.73,20241209,0.47,N,004020,5000,6672 억,,25793139,N,N,1056,N,00,N
20250313,100151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28200,-950,5,-3.26,13007168250,460158,30.65,29150,29250,27950,37850,20450,29150,28266.73,19.33,0,-3023,30950,30050,28850,27950,26750,30500,28400,6672,8700,5000,22150,50,1,133445785,37632,8.16,0.20,12,0.34,3456.00,143973.00,36150,20240229,-21.99,19900,20241209,41.71,32200,-12.42,20250307,20600,36.89,20250102,34150,-17.42,20240314,19900,41.71,20241209,0.47,N,004020,5000,6672 억,,25793139,N,N,1056,N,00,N
20250313,090152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,28500,-650,5,-2.23,929364650,32205,2.15,29150,29250,28500,37850,20450,29150,28857.70,19.33,0,-10465,30950,30050,28850,27950,26750,30500,28400,6672,8700,5000,22150,50,1,133445785,38032,8.25,0.20,12,0.02,3456.00,143973.00,36150,20240229,-21.16,19900,20241209,43.22,32200,-11.49,20250307,20600,38.35,20250102,34150,-16.54,20240314,19900,43.22,20241209,0.47,N,004020,5000,6672 억,,25793139,N,N,1056,N,00,N
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
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 20250313 160151 55 30.00 KOSPI200 금속 N N N Y 40 N 30000 850 2 2.92 49530960750 1709031 113.84 29150 30000 27950 37850 20450 29150 28980.98 19.33 0 78490 30950 30050 28850 27950 26750 30500 28400 6672 8700 5000 22150 50 1 133445785 40034 8.68 0.21 12 1.28 3456.00 143973.00 36150 20240229 -17.01 19900 20241209 50.75 32200 -6.83 20250307 20600 45.63 20250102 34150 -12.15 20240314 19900 50.75 20241209 0.47 N 004020 5000 6672 억 25793139 N N 13597 N 00 N
3 20250313 150151 55 30.00 KOSPI200 금속 N N N Y 40 N 29150 0 3 0.00 34991917025 1222188 81.41 29150 29250 27950 37850 20450 29150 28630.55 19.33 0 -67296 30950 30050 28850 27950 26750 30500 28400 6672 8700 5000 22150 50 1 133445785 38899 8.43 0.20 12 0.92 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 0.47 N 004020 5000 6672 억 25793139 N N 1056 N 00 N
4 20250313 140151 55 30.00 KOSPI200 금속 N N N Y 40 N 28900 -250 5 -0.86 29927834575 1047276 69.76 29150 29250 27950 37850 20450 29150 28576.83 19.33 0 -39794 30950 30050 28850 27950 26750 30500 28400 6672 8700 5000 22150 50 1 133445785 38566 8.36 0.20 12 0.78 3456.00 143973.00 36150 20240229 -20.06 19900 20241209 45.23 32200 -10.25 20250307 20600 40.29 20250102 34150 -15.37 20240314 19900 45.23 20241209 0.47 N 004020 5000 6672 억 25793139 N N 1056 N 00 N
5 20250313 130151 55 30.00 KOSPI200 금속 N N N Y 40 N 28950 -200 5 -0.69 27315699300 957158 63.76 29150 29250 27950 37850 20450 29150 28538.33 19.33 0 -21628 30950 30050 28850 27950 26750 30500 28400 6672 8700 5000 22150 50 1 133445785 38633 8.38 0.20 12 0.72 3456.00 143973.00 36150 20240229 -19.92 19900 20241209 45.48 32200 -10.09 20250307 20600 40.53 20250102 34150 -15.23 20240314 19900 45.48 20241209 0.47 N 004020 5000 6672 억 25793139 N N 1056 N 00 N
6 20250313 120151 55 30.00 KOSPI200 금속 N N N Y 40 N 28750 -400 5 -1.37 23871867200 837983 55.82 29150 29250 27950 37850 20450 29150 28487.29 19.33 0 13302 30950 30050 28850 27950 26750 30500 28400 6672 8700 5000 22150 50 1 133445785 38366 8.32 0.20 12 0.63 3456.00 143973.00 36150 20240229 -20.47 19900 20241209 44.47 32200 -10.71 20250307 20600 39.56 20250102 34150 -15.81 20240314 19900 44.47 20241209 0.47 N 004020 5000 6672 억 25793139 N N 1056 N 00 N
7 20250313 110151 55 30.00 KOSPI200 금속 N N N Y 40 N 29000 -150 5 -0.51 20635119025 726270 48.38 29150 29250 27950 37850 20450 29150 28412.45 19.33 0 24878 30950 30050 28850 27950 26750 30500 28400 6672 8700 5000 22150 50 1 133445785 38699 8.39 0.20 12 0.54 3456.00 143973.00 36150 20240229 -19.78 19900 20241209 45.73 32200 -9.94 20250307 20600 40.78 20250102 34150 -15.08 20240314 19900 45.73 20241209 0.47 N 004020 5000 6672 억 25793139 N N 1056 N 00 N
8 20250313 100151 55 30.00 KOSPI200 금속 N N N Y 40 N 28200 -950 5 -3.26 13007168250 460158 30.65 29150 29250 27950 37850 20450 29150 28266.73 19.33 0 -3023 30950 30050 28850 27950 26750 30500 28400 6672 8700 5000 22150 50 1 133445785 37632 8.16 0.20 12 0.34 3456.00 143973.00 36150 20240229 -21.99 19900 20241209 41.71 32200 -12.42 20250307 20600 36.89 20250102 34150 -17.42 20240314 19900 41.71 20241209 0.47 N 004020 5000 6672 억 25793139 N N 1056 N 00 N
9 20250313 090152 55 30.00 KOSPI200 금속 N N N Y 40 N 28500 -650 5 -2.23 929364650 32205 2.15 29150 29250 28500 37850 20450 29150 28857.70 19.33 0 -10465 30950 30050 28850 27950 26750 30500 28400 6672 8700 5000 22150 50 1 133445785 38032 8.25 0.20 12 0.02 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 0.47 N 004020 5000 6672 억 25793139 N N 1056 N 00 N
10 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
11 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
12 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