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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24150,-350,5,-1.43,13807526050,566729,117.32,24350,24900,24050,31850,17150,24500,24363.65,18.97,0,-65837,25133,24816,24333,24016,23533,24975,24175,6672,7350,5000,18620,50,1,133445785,32227,6.99,0.17,12,0.42,3456.00,143973.00,37500,20240213,-35.60,19900,20241209,21.36,24900,-3.01,20250219,20600,17.23,20250102,37400,-35.43,20240219,19900,21.36,20241209,0.39,N,004020,5000,6672 억,,25319863,N,N,3680,N,00,N
20250219,150153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24250,-250,5,-1.02,12705403900,521149,107.89,24350,24900,24050,31850,17150,24500,24379.60,18.97,0,-58165,25133,24816,24333,24016,23533,24975,24175,6672,7350,5000,18620,50,1,133445785,32361,7.02,0.17,12,0.39,3456.00,143973.00,37500,20240213,-35.33,19900,20241209,21.86,24900,-2.61,20250219,20600,17.72,20250102,37400,-35.16,20240219,19900,21.86,20241209,0.39,N,004020,5000,6672 억,,25319863,N,N,6728,N,00,N
20250219,140152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24150,-350,5,-1.43,11105461800,454978,94.19,24350,24900,24050,31850,17150,24500,24408.79,18.97,0,-46948,25133,24816,24333,24016,23533,24975,24175,6672,7350,5000,18620,50,1,133445785,32227,6.99,0.17,12,0.34,3456.00,143973.00,37500,20240213,-35.60,19900,20241209,21.36,24900,-3.01,20250219,20600,17.23,20250102,37400,-35.43,20240219,19900,21.36,20241209,0.39,N,004020,5000,6672 억,,25319863,N,N,6728,N,00,N
20250219,130152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24250,-250,5,-1.02,9081486900,371293,76.87,24350,24900,24200,31850,17150,24500,24459.08,18.97,0,-28219,25133,24816,24333,24016,23533,24975,24175,6672,7350,5000,18620,50,1,133445785,32361,7.02,0.17,12,0.28,3456.00,143973.00,37500,20240213,-35.33,19900,20241209,21.86,24900,-2.61,20250219,20600,17.72,20250102,37400,-35.16,20240219,19900,21.86,20241209,0.39,N,004020,5000,6672 억,,25319863,N,N,6728,N,00,N
20250219,120152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24300,-200,5,-0.82,7679015400,313604,64.92,24350,24900,24200,31850,17150,24500,24486.34,18.97,0,-21881,25133,24816,24333,24016,23533,24975,24175,6672,7350,5000,18620,50,1,133445785,32427,7.03,0.17,12,0.24,3456.00,143973.00,37500,20240213,-35.20,19900,20241209,22.11,24900,-2.41,20250219,20600,17.96,20250102,37400,-35.03,20240219,19900,22.11,20241209,0.39,N,004020,5000,6672 억,,25319863,N,N,6728,N,00,N
20250219,110152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24400,-100,5,-0.41,6047915400,246341,51.00,24350,24900,24250,31850,17150,24500,24550.99,18.97,0,-17875,25133,24816,24333,24016,23533,24975,24175,6672,7350,5000,18620,50,1,133445785,32561,7.06,0.17,12,0.18,3456.00,143973.00,37500,20240213,-34.93,19900,20241209,22.61,24900,-2.01,20250219,20600,18.45,20250102,37400,-34.76,20240219,19900,22.61,20241209,0.39,N,004020,5000,6672 억,,25319863,N,N,6728,N,00,N
20250219,100152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24400,-100,5,-0.41,3708310500,150271,31.11,24350,24900,24300,31850,17150,24500,24677.49,18.97,0,69,25133,24816,24333,24016,23533,24975,24175,6672,7350,5000,18620,50,1,133445785,32561,7.06,0.17,12,0.11,3456.00,143973.00,37500,20240213,-34.93,19900,20241209,22.61,24900,-2.01,20250219,20600,18.45,20250102,37400,-34.76,20240219,19900,22.61,20241209,0.39,N,004020,5000,6672 억,,25319863,N,N,6728,N,00,N
20250219,090152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24600,100,2,0.41,282562050,11585,2.40,24350,24600,24300,31850,17150,24500,24390.33,18.97,0,490,25133,24816,24333,24016,23533,24975,24175,6672,7350,5000,18620,50,1,133445785,32828,7.12,0.17,12,0.01,3456.00,143973.00,37500,20240213,-34.40,19900,20241209,23.62,24650,-0.20,20250217,20600,19.42,20250102,37400,-34.22,20240219,19900,23.62,20241209,0.39,N,004020,5000,6672 억,,25319863,N,N,6728,N,00,N
20250218,160152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24500,-50,5,-0.20,11714267450,481617,104.72,24350,24650,23850,31900,17200,24550,24322.50,19.00,0,-58699,25050,24800,24400,24150,23750,24925,24275,6672,7350,5000,18650,50,1,133445785,32694,7.09,0.17,12,0.36,3456.00,143973.00,37500,20240213,-34.67,19900,20241209,23.12,24650,0.00,20250217,20600,18.93,20250102,37400,-34.49,20240219,19900,23.12,20241209,0.40,N,004020,5000,6672 억,,25350027,N,N,6728,N,00,N
20250218,150152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24450,-100,5,-0.41,10138805350,417312,90.73,24350,24650,23850,31900,17200,24550,24295.50,19.00,0,-51466,25050,24800,24400,24150,23750,24925,24275,6672,7350,5000,18650,50,1,133445785,32627,7.07,0.17,12,0.31,3456.00,143973.00,37500,20240213,-34.80,19900,20241209,22.86,24650,0.00,20250217,20600,18.69,20250102,37400,-34.63,20240219,19900,22.86,20241209,0.40,N,004020,5000,6672 억,,25350027,N,N,2324,N,00,N
20250218,140153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24650,100,2,0.41,8479286450,349702,76.03,24350,24650,23850,31900,17200,24550,24247.17,19.00,0,-24965,25050,24800,24400,24150,23750,24925,24275,6672,7350,5000,18650,50,1,133445785,32894,7.13,0.17,12,0.26,3456.00,143973.00,37500,20240213,-34.27,19900,20241209,23.87,24650,0.00,20250217,20600,19.66,20250102,37400,-34.09,20240219,19900,23.87,20241209,0.40,N,004020,5000,6672 억,,25350027,N,N,2324,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 20250219 160152 55 30.00 KOSPI200 금속 N N N Y 40 N 24150 -350 5 -1.43 13807526050 566729 117.32 24350 24900 24050 31850 17150 24500 24363.65 18.97 0 -65837 25133 24816 24333 24016 23533 24975 24175 6672 7350 5000 18620 50 1 133445785 32227 6.99 0.17 12 0.42 3456.00 143973.00 37500 20240213 -35.60 19900 20241209 21.36 24900 -3.01 20250219 20600 17.23 20250102 37400 -35.43 20240219 19900 21.36 20241209 0.39 N 004020 5000 6672 억 25319863 N N 3680 N 00 N
3 20250219 150153 55 30.00 KOSPI200 금속 N N N Y 40 N 24250 -250 5 -1.02 12705403900 521149 107.89 24350 24900 24050 31850 17150 24500 24379.60 18.97 0 -58165 25133 24816 24333 24016 23533 24975 24175 6672 7350 5000 18620 50 1 133445785 32361 7.02 0.17 12 0.39 3456.00 143973.00 37500 20240213 -35.33 19900 20241209 21.86 24900 -2.61 20250219 20600 17.72 20250102 37400 -35.16 20240219 19900 21.86 20241209 0.39 N 004020 5000 6672 억 25319863 N N 6728 N 00 N
4 20250219 140152 55 30.00 KOSPI200 금속 N N N Y 40 N 24150 -350 5 -1.43 11105461800 454978 94.19 24350 24900 24050 31850 17150 24500 24408.79 18.97 0 -46948 25133 24816 24333 24016 23533 24975 24175 6672 7350 5000 18620 50 1 133445785 32227 6.99 0.17 12 0.34 3456.00 143973.00 37500 20240213 -35.60 19900 20241209 21.36 24900 -3.01 20250219 20600 17.23 20250102 37400 -35.43 20240219 19900 21.36 20241209 0.39 N 004020 5000 6672 억 25319863 N N 6728 N 00 N
5 20250219 130152 55 30.00 KOSPI200 금속 N N N Y 40 N 24250 -250 5 -1.02 9081486900 371293 76.87 24350 24900 24200 31850 17150 24500 24459.08 18.97 0 -28219 25133 24816 24333 24016 23533 24975 24175 6672 7350 5000 18620 50 1 133445785 32361 7.02 0.17 12 0.28 3456.00 143973.00 37500 20240213 -35.33 19900 20241209 21.86 24900 -2.61 20250219 20600 17.72 20250102 37400 -35.16 20240219 19900 21.86 20241209 0.39 N 004020 5000 6672 억 25319863 N N 6728 N 00 N
6 20250219 120152 55 30.00 KOSPI200 금속 N N N Y 40 N 24300 -200 5 -0.82 7679015400 313604 64.92 24350 24900 24200 31850 17150 24500 24486.34 18.97 0 -21881 25133 24816 24333 24016 23533 24975 24175 6672 7350 5000 18620 50 1 133445785 32427 7.03 0.17 12 0.24 3456.00 143973.00 37500 20240213 -35.20 19900 20241209 22.11 24900 -2.41 20250219 20600 17.96 20250102 37400 -35.03 20240219 19900 22.11 20241209 0.39 N 004020 5000 6672 억 25319863 N N 6728 N 00 N
7 20250219 110152 55 30.00 KOSPI200 금속 N N N Y 40 N 24400 -100 5 -0.41 6047915400 246341 51.00 24350 24900 24250 31850 17150 24500 24550.99 18.97 0 -17875 25133 24816 24333 24016 23533 24975 24175 6672 7350 5000 18620 50 1 133445785 32561 7.06 0.17 12 0.18 3456.00 143973.00 37500 20240213 -34.93 19900 20241209 22.61 24900 -2.01 20250219 20600 18.45 20250102 37400 -34.76 20240219 19900 22.61 20241209 0.39 N 004020 5000 6672 억 25319863 N N 6728 N 00 N
8 20250219 100152 55 30.00 KOSPI200 금속 N N N Y 40 N 24400 -100 5 -0.41 3708310500 150271 31.11 24350 24900 24300 31850 17150 24500 24677.49 18.97 0 69 25133 24816 24333 24016 23533 24975 24175 6672 7350 5000 18620 50 1 133445785 32561 7.06 0.17 12 0.11 3456.00 143973.00 37500 20240213 -34.93 19900 20241209 22.61 24900 -2.01 20250219 20600 18.45 20250102 37400 -34.76 20240219 19900 22.61 20241209 0.39 N 004020 5000 6672 억 25319863 N N 6728 N 00 N
9 20250219 090152 55 30.00 KOSPI200 금속 N N N Y 40 N 24600 100 2 0.41 282562050 11585 2.40 24350 24600 24300 31850 17150 24500 24390.33 18.97 0 490 25133 24816 24333 24016 23533 24975 24175 6672 7350 5000 18620 50 1 133445785 32828 7.12 0.17 12 0.01 3456.00 143973.00 37500 20240213 -34.40 19900 20241209 23.62 24650 -0.20 20250217 20600 19.42 20250102 37400 -34.22 20240219 19900 23.62 20241209 0.39 N 004020 5000 6672 억 25319863 N N 6728 N 00 N
10 20250218 160152 55 30.00 KOSPI200 금속 N N N Y 40 N 24500 -50 5 -0.20 11714267450 481617 104.72 24350 24650 23850 31900 17200 24550 24322.50 19.00 0 -58699 25050 24800 24400 24150 23750 24925 24275 6672 7350 5000 18650 50 1 133445785 32694 7.09 0.17 12 0.36 3456.00 143973.00 37500 20240213 -34.67 19900 20241209 23.12 24650 0.00 20250217 20600 18.93 20250102 37400 -34.49 20240219 19900 23.12 20241209 0.40 N 004020 5000 6672 억 25350027 N N 6728 N 00 N
11 20250218 150152 55 30.00 KOSPI200 금속 N N N Y 40 N 24450 -100 5 -0.41 10138805350 417312 90.73 24350 24650 23850 31900 17200 24550 24295.50 19.00 0 -51466 25050 24800 24400 24150 23750 24925 24275 6672 7350 5000 18650 50 1 133445785 32627 7.07 0.17 12 0.31 3456.00 143973.00 37500 20240213 -34.80 19900 20241209 22.86 24650 0.00 20250217 20600 18.69 20250102 37400 -34.63 20240219 19900 22.86 20241209 0.40 N 004020 5000 6672 억 25350027 N N 2324 N 00 N
12 20250218 140153 55 30.00 KOSPI200 금속 N N N Y 40 N 24650 100 2 0.41 8479286450 349702 76.03 24350 24650 23850 31900 17200 24550 24247.17 19.00 0 -24965 25050 24800 24400 24150 23750 24925 24275 6672 7350 5000 18650 50 1 133445785 32894 7.13 0.17 12 0.26 3456.00 143973.00 37500 20240213 -34.27 19900 20241209 23.87 24650 0.00 20250217 20600 19.66 20250102 37400 -34.09 20240219 19900 23.87 20241209 0.40 N 004020 5000 6672 억 25350027 N N 2324 N 00 N