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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160156,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26650,-250,5,-0.93,21616614800,817235,110.99,26400,26900,25950,34950,18850,26900,26450.81,18.72,0,-85529,27700,27300,26500,26100,25300,27500,26300,6672,8050,5000,20440,50,1,133445785,35563,7.71,0.19,12,0.61,3456.00,143973.00,37400,20240219,-28.74,19900,20241209,33.92,28200,-5.50,20250221,20600,29.37,20250102,36150,-26.28,20240229,19900,33.92,20241209,0.41,N,004020,5000,6672 억,,24986581,N,N,13149,N,00,N
20250228,150157,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26700,-200,5,-0.74,15658273050,593882,80.66,26400,26850,25950,34950,18850,26900,26365.94,18.72,0,-48488,27700,27300,26500,26100,25300,27500,26300,6672,8050,5000,20440,50,1,133445785,35630,7.73,0.19,12,0.45,3456.00,143973.00,37400,20240219,-28.61,19900,20241209,34.17,28200,-5.32,20250221,20600,29.61,20250102,36150,-26.14,20240229,19900,34.17,20241209,0.41,N,004020,5000,6672 억,,24986581,N,N,2971,N,00,N
20250228,140157,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26100,-800,5,-2.97,9949541650,377809,51.31,26400,26800,26000,34950,18850,26900,26334.80,18.72,0,-23634,27700,27300,26500,26100,25300,27500,26300,6672,8050,5000,20440,50,1,133445785,34829,7.55,0.18,12,0.28,3456.00,143973.00,37400,20240219,-30.21,19900,20241209,31.16,28200,-7.45,20250221,20600,26.70,20250102,36150,-27.80,20240229,19900,31.16,20241209,0.41,N,004020,5000,6672 억,,24986581,N,N,2971,N,00,N
20250228,130157,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26100,-800,5,-2.97,8375265300,317517,43.12,26400,26800,26050,34950,18850,26900,26377.33,18.72,0,-6814,27700,27300,26500,26100,25300,27500,26300,6672,8050,5000,20440,50,1,133445785,34829,7.55,0.18,12,0.24,3456.00,143973.00,37400,20240219,-30.21,19900,20241209,31.16,28200,-7.45,20250221,20600,26.70,20250102,36150,-27.80,20240229,19900,31.16,20241209,0.41,N,004020,5000,6672 억,,24986581,N,N,2971,N,00,N
20250228,120156,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26250,-650,5,-2.42,6414644450,242542,32.94,26400,26800,26050,34950,18850,26900,26447.51,18.72,0,-5092,27700,27300,26500,26100,25300,27500,26300,6672,8050,5000,20440,50,1,133445785,35030,7.60,0.18,12,0.18,3456.00,143973.00,37400,20240219,-29.81,19900,20241209,31.91,28200,-6.91,20250221,20600,27.43,20250102,36150,-27.39,20240229,19900,31.91,20241209,0.41,N,004020,5000,6672 억,,24986581,N,N,2971,N,00,N
20250228,110156,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26550,-350,5,-1.30,4558129350,172224,23.39,26400,26800,26050,34950,18850,26900,26466.21,18.72,0,-8453,27700,27300,26500,26100,25300,27500,26300,6672,8050,5000,20440,50,1,133445785,35430,7.68,0.18,12,0.13,3456.00,143973.00,37400,20240219,-29.01,19900,20241209,33.42,28200,-5.85,20250221,20600,28.88,20250102,36150,-26.56,20240229,19900,33.42,20241209,0.41,N,004020,5000,6672 억,,24986581,N,N,2971,N,00,N
20250228,100156,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26600,-300,5,-1.12,2674977700,101492,13.78,26400,26650,26050,34950,18850,26900,26356.39,18.72,0,-6696,27700,27300,26500,26100,25300,27500,26300,6672,8050,5000,20440,50,1,133445785,35497,7.70,0.18,12,0.08,3456.00,143973.00,37400,20240219,-28.88,19900,20241209,33.67,28200,-5.67,20250221,20600,29.13,20250102,36150,-26.42,20240229,19900,33.67,20241209,0.41,N,004020,5000,6672 억,,24986581,N,N,2971,N,00,N
20250228,090157,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26200,-700,5,-2.60,455552900,17323,2.35,26400,26500,26100,34950,18850,26900,26296.60,18.72,0,273,27700,27300,26500,26100,25300,27500,26300,6672,8050,5000,20440,50,1,133445785,34963,7.58,0.18,12,0.01,3456.00,143973.00,37400,20240219,-29.95,19900,20241209,31.66,28200,-7.09,20250221,20600,27.18,20250102,36150,-27.52,20240229,19900,31.66,20241209,0.41,N,004020,5000,6672 억,,24986581,N,N,2971,N,00,N
20250227,160155,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26900,1000,2,3.86,19463499050,733344,170.02,25700,26900,25700,33650,18150,25900,26539.58,18.75,0,-54908,26500,26200,25700,25400,24900,26350,25550,6672,7750,5000,19680,50,1,133445785,35897,7.78,0.19,12,0.55,3456.00,143973.00,37400,20240219,-28.07,19900,20241209,35.18,28200,-4.61,20250221,20600,30.58,20250102,36150,-25.59,20240229,19900,35.18,20241209,0.40,N,004020,5000,6672 억,,25014633,N,N,2971,N,00,N
20250227,150156,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26900,1000,2,3.86,17362478650,655150,151.89,25700,26900,25700,33650,18150,25900,26501.57,18.75,0,-73159,26500,26200,25700,25400,24900,26350,25550,6672,7750,5000,19680,50,1,133445785,35897,7.78,0.19,12,0.49,3456.00,143973.00,37400,20240219,-28.07,19900,20241209,35.18,28200,-4.61,20250221,20600,30.58,20250102,36150,-25.59,20240229,19900,35.18,20241209,0.40,N,004020,5000,6672 억,,25014633,N,N,241,N,00,N
20250227,140156,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26550,650,2,2.51,12789488950,483970,112.20,25700,26650,25700,33650,18150,25900,26426.25,18.75,0,-81780,26500,26200,25700,25400,24900,26350,25550,6672,7750,5000,19680,50,1,133445785,35430,7.68,0.18,12,0.36,3456.00,143973.00,37400,20240219,-29.01,19900,20241209,33.42,28200,-5.85,20250221,20600,28.88,20250102,36150,-26.56,20240229,19900,33.42,20241209,0.40,N,004020,5000,6672 억,,25014633,N,N,241,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 20250228 160156 55 30.00 KOSPI200 금속 N N N Y 40 N 26650 -250 5 -0.93 21616614800 817235 110.99 26400 26900 25950 34950 18850 26900 26450.81 18.72 0 -85529 27700 27300 26500 26100 25300 27500 26300 6672 8050 5000 20440 50 1 133445785 35563 7.71 0.19 12 0.61 3456.00 143973.00 37400 20240219 -28.74 19900 20241209 33.92 28200 -5.50 20250221 20600 29.37 20250102 36150 -26.28 20240229 19900 33.92 20241209 0.41 N 004020 5000 6672 억 24986581 N N 13149 N 00 N
3 20250228 150157 55 30.00 KOSPI200 금속 N N N Y 40 N 26700 -200 5 -0.74 15658273050 593882 80.66 26400 26850 25950 34950 18850 26900 26365.94 18.72 0 -48488 27700 27300 26500 26100 25300 27500 26300 6672 8050 5000 20440 50 1 133445785 35630 7.73 0.19 12 0.45 3456.00 143973.00 37400 20240219 -28.61 19900 20241209 34.17 28200 -5.32 20250221 20600 29.61 20250102 36150 -26.14 20240229 19900 34.17 20241209 0.41 N 004020 5000 6672 억 24986581 N N 2971 N 00 N
4 20250228 140157 55 30.00 KOSPI200 금속 N N N Y 40 N 26100 -800 5 -2.97 9949541650 377809 51.31 26400 26800 26000 34950 18850 26900 26334.80 18.72 0 -23634 27700 27300 26500 26100 25300 27500 26300 6672 8050 5000 20440 50 1 133445785 34829 7.55 0.18 12 0.28 3456.00 143973.00 37400 20240219 -30.21 19900 20241209 31.16 28200 -7.45 20250221 20600 26.70 20250102 36150 -27.80 20240229 19900 31.16 20241209 0.41 N 004020 5000 6672 억 24986581 N N 2971 N 00 N
5 20250228 130157 55 30.00 KOSPI200 금속 N N N Y 40 N 26100 -800 5 -2.97 8375265300 317517 43.12 26400 26800 26050 34950 18850 26900 26377.33 18.72 0 -6814 27700 27300 26500 26100 25300 27500 26300 6672 8050 5000 20440 50 1 133445785 34829 7.55 0.18 12 0.24 3456.00 143973.00 37400 20240219 -30.21 19900 20241209 31.16 28200 -7.45 20250221 20600 26.70 20250102 36150 -27.80 20240229 19900 31.16 20241209 0.41 N 004020 5000 6672 억 24986581 N N 2971 N 00 N
6 20250228 120156 55 30.00 KOSPI200 금속 N N N Y 40 N 26250 -650 5 -2.42 6414644450 242542 32.94 26400 26800 26050 34950 18850 26900 26447.51 18.72 0 -5092 27700 27300 26500 26100 25300 27500 26300 6672 8050 5000 20440 50 1 133445785 35030 7.60 0.18 12 0.18 3456.00 143973.00 37400 20240219 -29.81 19900 20241209 31.91 28200 -6.91 20250221 20600 27.43 20250102 36150 -27.39 20240229 19900 31.91 20241209 0.41 N 004020 5000 6672 억 24986581 N N 2971 N 00 N
7 20250228 110156 55 30.00 KOSPI200 금속 N N N Y 40 N 26550 -350 5 -1.30 4558129350 172224 23.39 26400 26800 26050 34950 18850 26900 26466.21 18.72 0 -8453 27700 27300 26500 26100 25300 27500 26300 6672 8050 5000 20440 50 1 133445785 35430 7.68 0.18 12 0.13 3456.00 143973.00 37400 20240219 -29.01 19900 20241209 33.42 28200 -5.85 20250221 20600 28.88 20250102 36150 -26.56 20240229 19900 33.42 20241209 0.41 N 004020 5000 6672 억 24986581 N N 2971 N 00 N
8 20250228 100156 55 30.00 KOSPI200 금속 N N N Y 40 N 26600 -300 5 -1.12 2674977700 101492 13.78 26400 26650 26050 34950 18850 26900 26356.39 18.72 0 -6696 27700 27300 26500 26100 25300 27500 26300 6672 8050 5000 20440 50 1 133445785 35497 7.70 0.18 12 0.08 3456.00 143973.00 37400 20240219 -28.88 19900 20241209 33.67 28200 -5.67 20250221 20600 29.13 20250102 36150 -26.42 20240229 19900 33.67 20241209 0.41 N 004020 5000 6672 억 24986581 N N 2971 N 00 N
9 20250228 090157 55 30.00 KOSPI200 금속 N N N Y 40 N 26200 -700 5 -2.60 455552900 17323 2.35 26400 26500 26100 34950 18850 26900 26296.60 18.72 0 273 27700 27300 26500 26100 25300 27500 26300 6672 8050 5000 20440 50 1 133445785 34963 7.58 0.18 12 0.01 3456.00 143973.00 37400 20240219 -29.95 19900 20241209 31.66 28200 -7.09 20250221 20600 27.18 20250102 36150 -27.52 20240229 19900 31.66 20241209 0.41 N 004020 5000 6672 억 24986581 N N 2971 N 00 N
10 20250227 160155 55 30.00 KOSPI200 금속 N N N Y 40 N 26900 1000 2 3.86 19463499050 733344 170.02 25700 26900 25700 33650 18150 25900 26539.58 18.75 0 -54908 26500 26200 25700 25400 24900 26350 25550 6672 7750 5000 19680 50 1 133445785 35897 7.78 0.19 12 0.55 3456.00 143973.00 37400 20240219 -28.07 19900 20241209 35.18 28200 -4.61 20250221 20600 30.58 20250102 36150 -25.59 20240229 19900 35.18 20241209 0.40 N 004020 5000 6672 억 25014633 N N 2971 N 00 N
11 20250227 150156 55 30.00 KOSPI200 금속 N N N Y 40 N 26900 1000 2 3.86 17362478650 655150 151.89 25700 26900 25700 33650 18150 25900 26501.57 18.75 0 -73159 26500 26200 25700 25400 24900 26350 25550 6672 7750 5000 19680 50 1 133445785 35897 7.78 0.19 12 0.49 3456.00 143973.00 37400 20240219 -28.07 19900 20241209 35.18 28200 -4.61 20250221 20600 30.58 20250102 36150 -25.59 20240229 19900 35.18 20241209 0.40 N 004020 5000 6672 억 25014633 N N 241 N 00 N
12 20250227 140156 55 30.00 KOSPI200 금속 N N N Y 40 N 26550 650 2 2.51 12789488950 483970 112.20 25700 26650 25700 33650 18150 25900 26426.25 18.75 0 -81780 26500 26200 25700 25400 24900 26350 25550 6672 7750 5000 19680 50 1 133445785 35430 7.68 0.18 12 0.36 3456.00 143973.00 37400 20240219 -29.01 19900 20241209 33.42 28200 -5.85 20250221 20600 28.88 20250102 36150 -26.56 20240229 19900 33.42 20241209 0.40 N 004020 5000 6672 억 25014633 N N 241 N 00 N