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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26450,900,2,3.52,71342318000,2639827,182.54,26900,28200,26350,33200,17900,25550,27025.83,18.98,0,-242667,26983,26266,25083,24366,23183,26625,24725,6672,7650,5000,19410,50,1,133445785,35296,7.65,0.18,12,1.98,3456.00,143973.00,37500,20240213,-29.47,19900,20241209,32.91,28200,-6.21,20250221,20600,28.40,20250102,36150,-26.83,20240229,19900,32.91,20241209,0.38,N,004020,5000,6672 억,,25333450,N,N,4448,N,00,N
20250221,150153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26650,1100,2,4.31,68453581700,2530898,175.00,26900,28200,26350,33200,17900,25550,27047.17,18.98,0,-251591,26983,26266,25083,24366,23183,26625,24725,6672,7650,5000,19410,50,1,133445785,35563,7.71,0.19,12,1.90,3456.00,143973.00,37500,20240213,-28.93,19900,20241209,33.92,28200,-5.50,20250221,20600,29.37,20250102,36150,-26.28,20240229,19900,33.92,20241209,0.38,N,004020,5000,6672 억,,25333450,N,N,3990,N,00,N
20250221,140153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26650,1100,2,4.31,64376120400,2378062,164.44,26900,28200,26350,33200,17900,25550,27070.85,18.98,0,-260121,26983,26266,25083,24366,23183,26625,24725,6672,7650,5000,19410,50,1,133445785,35563,7.71,0.19,12,1.78,3456.00,143973.00,37500,20240213,-28.93,19900,20241209,33.92,28200,-5.50,20250221,20600,29.37,20250102,36150,-26.28,20240229,19900,33.92,20241209,0.38,N,004020,5000,6672 억,,25333450,N,N,3990,N,00,N
20250221,130153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26550,1000,2,3.91,60495532350,2232719,154.39,26900,28200,26350,33200,17900,25550,27095.03,18.98,0,-263721,26983,26266,25083,24366,23183,26625,24725,6672,7650,5000,19410,50,1,133445785,35430,7.68,0.18,12,1.67,3456.00,143973.00,37500,20240213,-29.20,19900,20241209,33.42,28200,-5.85,20250221,20600,28.88,20250102,36150,-26.56,20240229,19900,33.42,20241209,0.38,N,004020,5000,6672 억,,25333450,N,N,3990,N,00,N
20250221,120154,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26700,1150,2,4.50,57789644350,2131066,147.36,26900,28200,26350,33200,17900,25550,27117.74,18.98,0,-238772,26983,26266,25083,24366,23183,26625,24725,6672,7650,5000,19410,50,1,133445785,35630,7.73,0.19,12,1.60,3456.00,143973.00,37500,20240213,-28.80,19900,20241209,34.17,28200,-5.32,20250221,20600,29.61,20250102,36150,-26.14,20240229,19900,34.17,20241209,0.38,N,004020,5000,6672 억,,25333450,N,N,3990,N,00,N
20250221,110154,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26400,850,2,3.33,53202449800,1958831,135.45,26900,28200,26350,33200,17900,25550,27160.33,18.98,0,-215838,26983,26266,25083,24366,23183,26625,24725,6672,7650,5000,19410,50,1,133445785,35230,7.64,0.18,12,1.47,3456.00,143973.00,37500,20240213,-29.60,19900,20241209,32.66,28200,-6.38,20250221,20600,28.16,20250102,36150,-26.97,20240229,19900,32.66,20241209,0.38,N,004020,5000,6672 억,,25333450,N,N,3990,N,00,N
20250221,100154,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26750,1200,2,4.70,47101990800,1729187,119.57,26900,28200,26500,33200,17900,25550,27239.42,18.98,0,-189727,26983,26266,25083,24366,23183,26625,24725,6672,7650,5000,19410,50,1,133445785,35697,7.74,0.19,12,1.30,3456.00,143973.00,37500,20240213,-28.67,19900,20241209,34.42,28200,-5.14,20250221,20600,29.85,20250102,36150,-26.00,20240229,19900,34.42,20241209,0.38,N,004020,5000,6672 억,,25333450,N,N,3990,N,00,N
20250221,090154,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,27650,2100,2,8.22,9800109400,360933,24.96,26900,27700,26600,33200,17900,25550,27152.30,18.98,0,-83054,26983,26266,25083,24366,23183,26625,24725,6672,7650,5000,19410,50,1,133445785,36898,8.00,0.19,12,0.27,3456.00,143973.00,37500,20240213,-26.27,19900,20241209,38.94,27700,-0.18,20250221,20600,34.22,20250102,36150,-23.51,20240229,19900,38.94,20241209,0.38,N,004020,5000,6672 억,,25333450,N,N,3990,N,00,N
20250220,160153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25550,1400,2,5.80,36279181750,1432142,251.63,24200,25800,23900,31350,16950,24150,25331.94,18.92,0,133679,25216,24682,24366,23832,23516,24525,23675,6672,7200,5000,18350,50,1,133445785,34095,7.39,0.18,12,1.07,3456.00,143973.00,37500,20240213,-31.87,19900,20241209,28.39,25800,-0.97,20250220,20600,24.03,20250102,36650,-30.29,20240220,19900,28.39,20241209,0.39,N,004020,5000,6672 억,,25252290,N,N,3980,N,00,N
20250220,150153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25500,1350,2,5.59,33949309900,1340834,235.59,24200,25800,23900,31350,16950,24150,25319.68,18.92,0,118223,25216,24682,24366,23832,23516,24525,23675,6672,7200,5000,18350,50,1,133445785,34029,7.38,0.18,12,1.00,3456.00,143973.00,37500,20240213,-32.00,19900,20241209,28.14,25800,-1.16,20250220,20600,23.79,20250102,36650,-30.42,20240220,19900,28.14,20241209,0.39,N,004020,5000,6672 억,,25252290,N,N,3680,N,00,N
20250220,140153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25500,1350,2,5.59,29273340050,1157320,203.35,24200,25800,23900,31350,16950,24150,25294.22,18.92,0,135318,25216,24682,24366,23832,23516,24525,23675,6672,7200,5000,18350,50,1,133445785,34029,7.38,0.18,12,0.87,3456.00,143973.00,37500,20240213,-32.00,19900,20241209,28.14,25800,-1.16,20250220,20600,23.79,20250102,36650,-30.42,20240220,19900,28.14,20241209,0.39,N,004020,5000,6672 억,,25252290,N,N,3680,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 20250221 160153 55 30.00 KOSPI200 금속 N N N Y 40 N 26450 900 2 3.52 71342318000 2639827 182.54 26900 28200 26350 33200 17900 25550 27025.83 18.98 0 -242667 26983 26266 25083 24366 23183 26625 24725 6672 7650 5000 19410 50 1 133445785 35296 7.65 0.18 12 1.98 3456.00 143973.00 37500 20240213 -29.47 19900 20241209 32.91 28200 -6.21 20250221 20600 28.40 20250102 36150 -26.83 20240229 19900 32.91 20241209 0.38 N 004020 5000 6672 억 25333450 N N 4448 N 00 N
3 20250221 150153 55 30.00 KOSPI200 금속 N N N Y 40 N 26650 1100 2 4.31 68453581700 2530898 175.00 26900 28200 26350 33200 17900 25550 27047.17 18.98 0 -251591 26983 26266 25083 24366 23183 26625 24725 6672 7650 5000 19410 50 1 133445785 35563 7.71 0.19 12 1.90 3456.00 143973.00 37500 20240213 -28.93 19900 20241209 33.92 28200 -5.50 20250221 20600 29.37 20250102 36150 -26.28 20240229 19900 33.92 20241209 0.38 N 004020 5000 6672 억 25333450 N N 3990 N 00 N
4 20250221 140153 55 30.00 KOSPI200 금속 N N N Y 40 N 26650 1100 2 4.31 64376120400 2378062 164.44 26900 28200 26350 33200 17900 25550 27070.85 18.98 0 -260121 26983 26266 25083 24366 23183 26625 24725 6672 7650 5000 19410 50 1 133445785 35563 7.71 0.19 12 1.78 3456.00 143973.00 37500 20240213 -28.93 19900 20241209 33.92 28200 -5.50 20250221 20600 29.37 20250102 36150 -26.28 20240229 19900 33.92 20241209 0.38 N 004020 5000 6672 억 25333450 N N 3990 N 00 N
5 20250221 130153 55 30.00 KOSPI200 금속 N N N Y 40 N 26550 1000 2 3.91 60495532350 2232719 154.39 26900 28200 26350 33200 17900 25550 27095.03 18.98 0 -263721 26983 26266 25083 24366 23183 26625 24725 6672 7650 5000 19410 50 1 133445785 35430 7.68 0.18 12 1.67 3456.00 143973.00 37500 20240213 -29.20 19900 20241209 33.42 28200 -5.85 20250221 20600 28.88 20250102 36150 -26.56 20240229 19900 33.42 20241209 0.38 N 004020 5000 6672 억 25333450 N N 3990 N 00 N
6 20250221 120154 55 30.00 KOSPI200 금속 N N N Y 40 N 26700 1150 2 4.50 57789644350 2131066 147.36 26900 28200 26350 33200 17900 25550 27117.74 18.98 0 -238772 26983 26266 25083 24366 23183 26625 24725 6672 7650 5000 19410 50 1 133445785 35630 7.73 0.19 12 1.60 3456.00 143973.00 37500 20240213 -28.80 19900 20241209 34.17 28200 -5.32 20250221 20600 29.61 20250102 36150 -26.14 20240229 19900 34.17 20241209 0.38 N 004020 5000 6672 억 25333450 N N 3990 N 00 N
7 20250221 110154 55 30.00 KOSPI200 금속 N N N Y 40 N 26400 850 2 3.33 53202449800 1958831 135.45 26900 28200 26350 33200 17900 25550 27160.33 18.98 0 -215838 26983 26266 25083 24366 23183 26625 24725 6672 7650 5000 19410 50 1 133445785 35230 7.64 0.18 12 1.47 3456.00 143973.00 37500 20240213 -29.60 19900 20241209 32.66 28200 -6.38 20250221 20600 28.16 20250102 36150 -26.97 20240229 19900 32.66 20241209 0.38 N 004020 5000 6672 억 25333450 N N 3990 N 00 N
8 20250221 100154 55 30.00 KOSPI200 금속 N N N Y 40 N 26750 1200 2 4.70 47101990800 1729187 119.57 26900 28200 26500 33200 17900 25550 27239.42 18.98 0 -189727 26983 26266 25083 24366 23183 26625 24725 6672 7650 5000 19410 50 1 133445785 35697 7.74 0.19 12 1.30 3456.00 143973.00 37500 20240213 -28.67 19900 20241209 34.42 28200 -5.14 20250221 20600 29.85 20250102 36150 -26.00 20240229 19900 34.42 20241209 0.38 N 004020 5000 6672 억 25333450 N N 3990 N 00 N
9 20250221 090154 55 30.00 KOSPI200 금속 N N N Y 40 N 27650 2100 2 8.22 9800109400 360933 24.96 26900 27700 26600 33200 17900 25550 27152.30 18.98 0 -83054 26983 26266 25083 24366 23183 26625 24725 6672 7650 5000 19410 50 1 133445785 36898 8.00 0.19 12 0.27 3456.00 143973.00 37500 20240213 -26.27 19900 20241209 38.94 27700 -0.18 20250221 20600 34.22 20250102 36150 -23.51 20240229 19900 38.94 20241209 0.38 N 004020 5000 6672 억 25333450 N N 3990 N 00 N
10 20250220 160153 55 30.00 KOSPI200 금속 N N N Y 40 N 25550 1400 2 5.80 36279181750 1432142 251.63 24200 25800 23900 31350 16950 24150 25331.94 18.92 0 133679 25216 24682 24366 23832 23516 24525 23675 6672 7200 5000 18350 50 1 133445785 34095 7.39 0.18 12 1.07 3456.00 143973.00 37500 20240213 -31.87 19900 20241209 28.39 25800 -0.97 20250220 20600 24.03 20250102 36650 -30.29 20240220 19900 28.39 20241209 0.39 N 004020 5000 6672 억 25252290 N N 3980 N 00 N
11 20250220 150153 55 30.00 KOSPI200 금속 N N N Y 40 N 25500 1350 2 5.59 33949309900 1340834 235.59 24200 25800 23900 31350 16950 24150 25319.68 18.92 0 118223 25216 24682 24366 23832 23516 24525 23675 6672 7200 5000 18350 50 1 133445785 34029 7.38 0.18 12 1.00 3456.00 143973.00 37500 20240213 -32.00 19900 20241209 28.14 25800 -1.16 20250220 20600 23.79 20250102 36650 -30.42 20240220 19900 28.14 20241209 0.39 N 004020 5000 6672 억 25252290 N N 3680 N 00 N
12 20250220 140153 55 30.00 KOSPI200 금속 N N N Y 40 N 25500 1350 2 5.59 29273340050 1157320 203.35 24200 25800 23900 31350 16950 24150 25294.22 18.92 0 135318 25216 24682 24366 23832 23516 24525 23675 6672 7200 5000 18350 50 1 133445785 34029 7.38 0.18 12 0.87 3456.00 143973.00 37500 20240213 -32.00 19900 20241209 28.14 25800 -1.16 20250220 20600 23.79 20250102 36650 -30.42 20240220 19900 28.14 20241209 0.39 N 004020 5000 6672 억 25252290 N N 3680 N 00 N