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
001430/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
20250228,160121,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19700,-140,5,-0.71,1835916560,93204,130.13,19720,19890,19510,25750,13890,19840,19697.83,7.84,0,-116,20233,20036,19803,19606,19373,20135,19705,2193,5910,5000,14280,10,1,35862119,7065,5.51,0.36,12,0.26,3576.00,54525.00,27350,20240226,-27.97,16640,20240805,18.39,20650,-4.60,20250122,17650,11.61,20250211,26550,-25.80,20240228,16640,18.39,20240805,0.77,N,001430,5000,2193 억,,2809876,N,N,1743,N,00,N
20250228,150121,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19760,-80,5,-0.40,1611927220,81848,114.28,19720,19890,19510,25750,13890,19840,19694.15,7.84,0,1276,20233,20036,19803,19606,19373,20135,19705,2193,5910,5000,14280,10,1,35862119,7086,5.53,0.36,12,0.23,3576.00,54525.00,27350,20240226,-27.75,16640,20240805,18.75,20650,-4.31,20250122,17650,11.95,20250211,26550,-25.57,20240228,16640,18.75,20240805,0.77,N,001430,5000,2193 억,,2809876,N,N,9,N,00,N
20250228,140122,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19650,-190,5,-0.96,1423285510,72278,100.91,19720,19890,19510,25750,13890,19840,19691.82,7.84,0,658,20233,20036,19803,19606,19373,20135,19705,2193,5910,5000,14280,10,1,35862119,7047,5.49,0.36,12,0.20,3576.00,54525.00,27350,20240226,-28.15,16640,20240805,18.09,20650,-4.84,20250122,17650,11.33,20250211,26550,-25.99,20240228,16640,18.09,20240805,0.77,N,001430,5000,2193 억,,2809876,N,N,9,N,00,N
20250228,130122,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19660,-180,5,-0.91,1130210730,57358,80.08,19720,19890,19510,25750,13890,19840,19704.50,7.84,0,1775,20233,20036,19803,19606,19373,20135,19705,2193,5910,5000,14280,10,1,35862119,7050,5.50,0.36,12,0.16,3576.00,54525.00,27350,20240226,-28.12,16640,20240805,18.15,20650,-4.79,20250122,17650,11.39,20250211,26550,-25.95,20240228,16640,18.15,20240805,0.77,N,001430,5000,2193 억,,2809876,N,N,9,N,00,N
20250228,120120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19740,-100,5,-0.50,875551270,44418,62.02,19720,19890,19510,25750,13890,19840,19711.63,7.84,0,-2210,20233,20036,19803,19606,19373,20135,19705,2193,5910,5000,14280,10,1,35862119,7079,5.52,0.36,12,0.12,3576.00,54525.00,27350,20240226,-27.82,16640,20240805,18.63,20650,-4.41,20250122,17650,11.84,20250211,26550,-25.65,20240228,16640,18.63,20240805,0.77,N,001430,5000,2193 억,,2809876,N,N,9,N,00,N
20250228,110121,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19780,-60,5,-0.30,754048190,38268,53.43,19720,19890,19510,25750,13890,19840,19704.40,7.84,0,-1427,20233,20036,19803,19606,19373,20135,19705,2193,5910,5000,14280,10,1,35862119,7094,5.53,0.36,12,0.11,3576.00,54525.00,27350,20240226,-27.68,16640,20240805,18.87,20650,-4.21,20250122,17650,12.07,20250211,26550,-25.50,20240228,16640,18.87,20240805,0.77,N,001430,5000,2193 억,,2809876,N,N,9,N,00,N
20250228,100121,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19700,-140,5,-0.71,411953340,20984,29.30,19720,19800,19510,25750,13890,19840,19631.77,7.84,0,-3061,20233,20036,19803,19606,19373,20135,19705,2193,5910,5000,14280,10,1,35862119,7065,5.51,0.36,12,0.06,3576.00,54525.00,27350,20240226,-27.97,16640,20240805,18.39,20650,-4.60,20250122,17650,11.61,20250211,26550,-25.80,20240228,16640,18.39,20240805,0.77,N,001430,5000,2193 억,,2809876,N,N,9,N,00,N
20250228,090122,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19690,-150,5,-0.76,17354510,881,1.23,19720,19730,19620,25750,13890,19840,19698.49,7.84,0,-548,20233,20036,19803,19606,19373,20135,19705,2193,5910,5000,14280,10,1,35862119,7061,5.51,0.36,12,0.00,3576.00,54525.00,27350,20240226,-28.01,16640,20240805,18.33,20650,-4.65,20250122,17650,11.56,20250211,26550,-25.84,20240228,16640,18.33,20240805,0.77,N,001430,5000,2193 억,,2809876,N,N,9,N,00,N
20250227,160121,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19840,20,2,0.10,1418065510,71595,136.64,19820,20000,19570,25750,13880,19820,19806.72,7.80,0,13996,20113,19966,19753,19606,19393,20040,19680,2193,5930,5000,14270,10,1,35862119,7115,5.55,0.36,12,0.20,3576.00,54525.00,27350,20240226,-27.46,16640,20240805,19.23,20650,-3.92,20250122,17650,12.41,20250211,27000,-26.52,20240227,16640,19.23,20240805,0.77,N,001430,5000,2193 억,,2798915,N,N,9,N,00,N
20250227,150121,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19780,-40,5,-0.20,1312788230,66283,126.51,19820,20000,19570,25750,13880,19820,19805.81,7.80,0,15064,20113,19966,19753,19606,19393,20040,19680,2193,5930,5000,14270,10,1,35862119,7094,5.53,0.36,12,0.18,3576.00,54525.00,27350,20240226,-27.68,16640,20240805,18.87,20650,-4.21,20250122,17650,12.07,20250211,27000,-26.74,20240227,16640,18.87,20240805,0.77,N,001430,5000,2193 억,,2798915,N,N,0,N,00,N
20250227,140121,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19780,-40,5,-0.20,1201138170,60643,115.74,19820,20000,19570,25750,13880,19820,19806.71,7.80,0,14067,20113,19966,19753,19606,19393,20040,19680,2193,5930,5000,14270,10,1,35862119,7094,5.53,0.36,12,0.17,3576.00,54525.00,27350,20240226,-27.68,16640,20240805,18.87,20650,-4.21,20250122,17650,12.07,20250211,27000,-26.74,20240227,16640,18.87,20240805,0.77,N,001430,5000,2193 억,,2798915,N,N,0,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 160121 55 60.00 KOSPI200 금속 N N N Y 60 N 19700 -140 5 -0.71 1835916560 93204 130.13 19720 19890 19510 25750 13890 19840 19697.83 7.84 0 -116 20233 20036 19803 19606 19373 20135 19705 2193 5910 5000 14280 10 1 35862119 7065 5.51 0.36 12 0.26 3576.00 54525.00 27350 20240226 -27.97 16640 20240805 18.39 20650 -4.60 20250122 17650 11.61 20250211 26550 -25.80 20240228 16640 18.39 20240805 0.77 N 001430 5000 2193 억 2809876 N N 1743 N 00 N
3 20250228 150121 55 60.00 KOSPI200 금속 N N N Y 60 N 19760 -80 5 -0.40 1611927220 81848 114.28 19720 19890 19510 25750 13890 19840 19694.15 7.84 0 1276 20233 20036 19803 19606 19373 20135 19705 2193 5910 5000 14280 10 1 35862119 7086 5.53 0.36 12 0.23 3576.00 54525.00 27350 20240226 -27.75 16640 20240805 18.75 20650 -4.31 20250122 17650 11.95 20250211 26550 -25.57 20240228 16640 18.75 20240805 0.77 N 001430 5000 2193 억 2809876 N N 9 N 00 N
4 20250228 140122 55 60.00 KOSPI200 금속 N N N Y 60 N 19650 -190 5 -0.96 1423285510 72278 100.91 19720 19890 19510 25750 13890 19840 19691.82 7.84 0 658 20233 20036 19803 19606 19373 20135 19705 2193 5910 5000 14280 10 1 35862119 7047 5.49 0.36 12 0.20 3576.00 54525.00 27350 20240226 -28.15 16640 20240805 18.09 20650 -4.84 20250122 17650 11.33 20250211 26550 -25.99 20240228 16640 18.09 20240805 0.77 N 001430 5000 2193 억 2809876 N N 9 N 00 N
5 20250228 130122 55 60.00 KOSPI200 금속 N N N Y 60 N 19660 -180 5 -0.91 1130210730 57358 80.08 19720 19890 19510 25750 13890 19840 19704.50 7.84 0 1775 20233 20036 19803 19606 19373 20135 19705 2193 5910 5000 14280 10 1 35862119 7050 5.50 0.36 12 0.16 3576.00 54525.00 27350 20240226 -28.12 16640 20240805 18.15 20650 -4.79 20250122 17650 11.39 20250211 26550 -25.95 20240228 16640 18.15 20240805 0.77 N 001430 5000 2193 억 2809876 N N 9 N 00 N
6 20250228 120120 55 60.00 KOSPI200 금속 N N N Y 60 N 19740 -100 5 -0.50 875551270 44418 62.02 19720 19890 19510 25750 13890 19840 19711.63 7.84 0 -2210 20233 20036 19803 19606 19373 20135 19705 2193 5910 5000 14280 10 1 35862119 7079 5.52 0.36 12 0.12 3576.00 54525.00 27350 20240226 -27.82 16640 20240805 18.63 20650 -4.41 20250122 17650 11.84 20250211 26550 -25.65 20240228 16640 18.63 20240805 0.77 N 001430 5000 2193 억 2809876 N N 9 N 00 N
7 20250228 110121 55 60.00 KOSPI200 금속 N N N Y 60 N 19780 -60 5 -0.30 754048190 38268 53.43 19720 19890 19510 25750 13890 19840 19704.40 7.84 0 -1427 20233 20036 19803 19606 19373 20135 19705 2193 5910 5000 14280 10 1 35862119 7094 5.53 0.36 12 0.11 3576.00 54525.00 27350 20240226 -27.68 16640 20240805 18.87 20650 -4.21 20250122 17650 12.07 20250211 26550 -25.50 20240228 16640 18.87 20240805 0.77 N 001430 5000 2193 억 2809876 N N 9 N 00 N
8 20250228 100121 55 60.00 KOSPI200 금속 N N N Y 60 N 19700 -140 5 -0.71 411953340 20984 29.30 19720 19800 19510 25750 13890 19840 19631.77 7.84 0 -3061 20233 20036 19803 19606 19373 20135 19705 2193 5910 5000 14280 10 1 35862119 7065 5.51 0.36 12 0.06 3576.00 54525.00 27350 20240226 -27.97 16640 20240805 18.39 20650 -4.60 20250122 17650 11.61 20250211 26550 -25.80 20240228 16640 18.39 20240805 0.77 N 001430 5000 2193 억 2809876 N N 9 N 00 N
9 20250228 090122 55 60.00 KOSPI200 금속 N N N Y 60 N 19690 -150 5 -0.76 17354510 881 1.23 19720 19730 19620 25750 13890 19840 19698.49 7.84 0 -548 20233 20036 19803 19606 19373 20135 19705 2193 5910 5000 14280 10 1 35862119 7061 5.51 0.36 12 0.00 3576.00 54525.00 27350 20240226 -28.01 16640 20240805 18.33 20650 -4.65 20250122 17650 11.56 20250211 26550 -25.84 20240228 16640 18.33 20240805 0.77 N 001430 5000 2193 억 2809876 N N 9 N 00 N
10 20250227 160121 55 60.00 KOSPI200 금속 N N N Y 60 N 19840 20 2 0.10 1418065510 71595 136.64 19820 20000 19570 25750 13880 19820 19806.72 7.80 0 13996 20113 19966 19753 19606 19393 20040 19680 2193 5930 5000 14270 10 1 35862119 7115 5.55 0.36 12 0.20 3576.00 54525.00 27350 20240226 -27.46 16640 20240805 19.23 20650 -3.92 20250122 17650 12.41 20250211 27000 -26.52 20240227 16640 19.23 20240805 0.77 N 001430 5000 2193 억 2798915 N N 9 N 00 N
11 20250227 150121 55 60.00 KOSPI200 금속 N N N Y 60 N 19780 -40 5 -0.20 1312788230 66283 126.51 19820 20000 19570 25750 13880 19820 19805.81 7.80 0 15064 20113 19966 19753 19606 19393 20040 19680 2193 5930 5000 14270 10 1 35862119 7094 5.53 0.36 12 0.18 3576.00 54525.00 27350 20240226 -27.68 16640 20240805 18.87 20650 -4.21 20250122 17650 12.07 20250211 27000 -26.74 20240227 16640 18.87 20240805 0.77 N 001430 5000 2193 억 2798915 N N 0 N 00 N
12 20250227 140121 55 60.00 KOSPI200 금속 N N N Y 60 N 19780 -40 5 -0.20 1201138170 60643 115.74 19820 20000 19570 25750 13880 19820 19806.71 7.80 0 14067 20113 19966 19753 19606 19393 20040 19680 2193 5930 5000 14270 10 1 35862119 7094 5.53 0.36 12 0.17 3576.00 54525.00 27350 20240226 -27.68 16640 20240805 18.87 20650 -4.21 20250122 17650 12.07 20250211 27000 -26.74 20240227 16640 18.87 20240805 0.77 N 001430 5000 2193 억 2798915 N N 0 N 00 N