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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24400,-150,5,-0.61,6560646050,271493,59.03,24350,24450,23850,31900,17200,24550,24165.06,19.00,0,-3333,25050,24800,24400,24150,23750,24925,24275,6672,7350,5000,18650,50,1,133445785,32561,7.06,0.17,12,0.20,3456.00,143973.00,37500,20240213,-34.93,19900,20241209,22.61,24650,-1.01,20250217,20600,18.45,20250102,37400,-34.76,20240219,19900,22.61,20241209,0.40,N,004020,5000,6672 억,,25350027,N,N,2324,N,00,N
20250218,120152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24400,-150,5,-0.61,5763875800,238809,51.92,24350,24450,23850,31900,17200,24550,24135.91,19.00,0,4631,25050,24800,24400,24150,23750,24925,24275,6672,7350,5000,18650,50,1,133445785,32561,7.06,0.17,12,0.18,3456.00,143973.00,37500,20240213,-34.93,19900,20241209,22.61,24650,-1.01,20250217,20600,18.45,20250102,37400,-34.76,20240219,19900,22.61,20241209,0.40,N,004020,5000,6672 억,,25350027,N,N,2324,N,00,N
20250218,110153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24200,-350,5,-1.43,4563056000,189459,41.19,24350,24450,23850,31900,17200,24550,24084.65,19.00,0,11052,25050,24800,24400,24150,23750,24925,24275,6672,7350,5000,18650,50,1,133445785,32294,7.00,0.17,12,0.14,3456.00,143973.00,37500,20240213,-35.47,19900,20241209,21.61,24650,-1.83,20250217,20600,17.48,20250102,37400,-35.29,20240219,19900,21.61,20241209,0.40,N,004020,5000,6672 억,,25350027,N,N,2324,N,00,N
20250218,100152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23900,-650,5,-2.65,2971861700,123270,26.80,24350,24450,23900,31900,17200,24550,24108.53,19.00,0,-1715,25050,24800,24400,24150,23750,24925,24275,6672,7350,5000,18650,50,1,133445785,31894,6.92,0.17,12,0.09,3456.00,143973.00,37500,20240213,-36.27,19900,20241209,20.10,24650,-3.04,20250217,20600,16.02,20250102,37400,-36.10,20240219,19900,20.10,20241209,0.40,N,004020,5000,6672 억,,25350027,N,N,2324,N,00,N
20250218,090152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24250,-300,5,-1.22,154173100,6349,1.38,24350,24450,24200,31900,17200,24550,24282.80,19.00,0,-1406,25050,24800,24400,24150,23750,24925,24275,6672,7350,5000,18650,50,1,133445785,32361,7.02,0.17,12,0.00,3456.00,143973.00,37500,20240213,-35.33,19900,20241209,21.86,24650,-1.62,20250217,20600,17.72,20250102,37400,-35.16,20240219,19900,21.86,20241209,0.40,N,004020,5000,6672 억,,25350027,N,N,2324,N,00,N
20250217,160152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24550,350,2,1.45,11158220900,457423,51.18,24200,24650,24000,31450,16950,24200,24393.53,19.05,0,-89188,25066,24632,23966,23532,22866,24850,23750,6672,7250,5000,18390,50,1,133445785,32761,7.10,0.17,12,0.34,3456.00,143973.00,37500,20240213,-34.53,19900,20241209,23.37,24650,-0.41,20250217,20600,19.17,20250102,37400,-34.36,20240219,19900,23.37,20241209,0.44,N,004020,5000,6672 억,,25418153,N,N,2324,N,00,N
20250217,150153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24400,200,2,0.83,10130052000,415374,46.47,24200,24650,24000,31450,16950,24200,24387.79,19.05,0,-87054,25066,24632,23966,23532,22866,24850,23750,6672,7250,5000,18390,50,1,133445785,32561,7.06,0.17,12,0.31,3456.00,143973.00,37500,20240213,-34.93,19900,20241209,22.61,24650,-1.01,20250217,20600,18.45,20250102,37400,-34.76,20240219,19900,22.61,20241209,0.44,N,004020,5000,6672 억,,25418153,N,N,4275,N,00,N
20250217,140152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24450,250,2,1.03,8756239600,359198,40.19,24200,24650,24000,31450,16950,24200,24377.20,19.05,0,-70839,25066,24632,23966,23532,22866,24850,23750,6672,7250,5000,18390,50,1,133445785,32627,7.07,0.17,12,0.27,3456.00,143973.00,37500,20240213,-34.80,19900,20241209,22.86,24650,-0.81,20250217,20600,18.69,20250102,37400,-34.63,20240219,19900,22.86,20241209,0.44,N,004020,5000,6672 억,,25418153,N,N,4275,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 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
3 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
4 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
5 20250218 130152 55 30.00 KOSPI200 금속 N N N Y 40 N 24400 -150 5 -0.61 6560646050 271493 59.03 24350 24450 23850 31900 17200 24550 24165.06 19.00 0 -3333 25050 24800 24400 24150 23750 24925 24275 6672 7350 5000 18650 50 1 133445785 32561 7.06 0.17 12 0.20 3456.00 143973.00 37500 20240213 -34.93 19900 20241209 22.61 24650 -1.01 20250217 20600 18.45 20250102 37400 -34.76 20240219 19900 22.61 20241209 0.40 N 004020 5000 6672 억 25350027 N N 2324 N 00 N
6 20250218 120152 55 30.00 KOSPI200 금속 N N N Y 40 N 24400 -150 5 -0.61 5763875800 238809 51.92 24350 24450 23850 31900 17200 24550 24135.91 19.00 0 4631 25050 24800 24400 24150 23750 24925 24275 6672 7350 5000 18650 50 1 133445785 32561 7.06 0.17 12 0.18 3456.00 143973.00 37500 20240213 -34.93 19900 20241209 22.61 24650 -1.01 20250217 20600 18.45 20250102 37400 -34.76 20240219 19900 22.61 20241209 0.40 N 004020 5000 6672 억 25350027 N N 2324 N 00 N
7 20250218 110153 55 30.00 KOSPI200 금속 N N N Y 40 N 24200 -350 5 -1.43 4563056000 189459 41.19 24350 24450 23850 31900 17200 24550 24084.65 19.00 0 11052 25050 24800 24400 24150 23750 24925 24275 6672 7350 5000 18650 50 1 133445785 32294 7.00 0.17 12 0.14 3456.00 143973.00 37500 20240213 -35.47 19900 20241209 21.61 24650 -1.83 20250217 20600 17.48 20250102 37400 -35.29 20240219 19900 21.61 20241209 0.40 N 004020 5000 6672 억 25350027 N N 2324 N 00 N
8 20250218 100152 55 30.00 KOSPI200 금속 N N N Y 40 N 23900 -650 5 -2.65 2971861700 123270 26.80 24350 24450 23900 31900 17200 24550 24108.53 19.00 0 -1715 25050 24800 24400 24150 23750 24925 24275 6672 7350 5000 18650 50 1 133445785 31894 6.92 0.17 12 0.09 3456.00 143973.00 37500 20240213 -36.27 19900 20241209 20.10 24650 -3.04 20250217 20600 16.02 20250102 37400 -36.10 20240219 19900 20.10 20241209 0.40 N 004020 5000 6672 억 25350027 N N 2324 N 00 N
9 20250218 090152 55 30.00 KOSPI200 금속 N N N Y 40 N 24250 -300 5 -1.22 154173100 6349 1.38 24350 24450 24200 31900 17200 24550 24282.80 19.00 0 -1406 25050 24800 24400 24150 23750 24925 24275 6672 7350 5000 18650 50 1 133445785 32361 7.02 0.17 12 0.00 3456.00 143973.00 37500 20240213 -35.33 19900 20241209 21.86 24650 -1.62 20250217 20600 17.72 20250102 37400 -35.16 20240219 19900 21.86 20241209 0.40 N 004020 5000 6672 억 25350027 N N 2324 N 00 N
10 20250217 160152 55 30.00 KOSPI200 금속 N N N Y 40 N 24550 350 2 1.45 11158220900 457423 51.18 24200 24650 24000 31450 16950 24200 24393.53 19.05 0 -89188 25066 24632 23966 23532 22866 24850 23750 6672 7250 5000 18390 50 1 133445785 32761 7.10 0.17 12 0.34 3456.00 143973.00 37500 20240213 -34.53 19900 20241209 23.37 24650 -0.41 20250217 20600 19.17 20250102 37400 -34.36 20240219 19900 23.37 20241209 0.44 N 004020 5000 6672 억 25418153 N N 2324 N 00 N
11 20250217 150153 55 30.00 KOSPI200 금속 N N N Y 40 N 24400 200 2 0.83 10130052000 415374 46.47 24200 24650 24000 31450 16950 24200 24387.79 19.05 0 -87054 25066 24632 23966 23532 22866 24850 23750 6672 7250 5000 18390 50 1 133445785 32561 7.06 0.17 12 0.31 3456.00 143973.00 37500 20240213 -34.93 19900 20241209 22.61 24650 -1.01 20250217 20600 18.45 20250102 37400 -34.76 20240219 19900 22.61 20241209 0.44 N 004020 5000 6672 억 25418153 N N 4275 N 00 N
12 20250217 140152 55 30.00 KOSPI200 금속 N N N Y 40 N 24450 250 2 1.03 8756239600 359198 40.19 24200 24650 24000 31450 16950 24200 24377.20 19.05 0 -70839 25066 24632 23966 23532 22866 24850 23750 6672 7250 5000 18390 50 1 133445785 32627 7.07 0.17 12 0.27 3456.00 143973.00 37500 20240213 -34.80 19900 20241209 22.86 24650 -0.81 20250217 20600 18.69 20250102 37400 -34.63 20240219 19900 22.86 20241209 0.44 N 004020 5000 6672 억 25418153 N N 4275 N 00 N