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
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
20250221,160120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19840,180,2,0.92,2052438120,103780,91.19,19520,20200,19520,25550,13770,19660,19776.77,7.87,0,510,20066,19862,19506,19302,18946,19965,19405,2193,5890,5000,14150,10,1,35862119,7115,5.55,0.36,12,0.29,3576.00,54525.00,27350,20240226,-27.46,16640,20240805,19.23,20650,-3.92,20250122,17650,12.41,20250211,27350,-27.46,20240226,16640,19.23,20240805,0.76,N,001430,5000,2193 억,,2823507,N,N,11,N,00,N
20250221,150120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19820,160,2,0.81,1952551950,98742,86.76,19520,20200,19520,25550,13770,19660,19774.28,7.87,0,2460,20066,19862,19506,19302,18946,19965,19405,2193,5890,5000,14150,10,1,35862119,7108,5.54,0.36,12,0.28,3576.00,54525.00,27350,20240226,-27.53,16640,20240805,19.11,20650,-4.02,20250122,17650,12.29,20250211,27350,-27.53,20240226,16640,19.11,20240805,0.76,N,001430,5000,2193 억,,2823507,N,N,2,N,00,N
20250221,140120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19850,190,2,0.97,1787789010,90435,79.46,19520,20200,19520,25550,13770,19660,19768.77,7.87,0,3714,20066,19862,19506,19302,18946,19965,19405,2193,5890,5000,14150,10,1,35862119,7119,5.55,0.36,12,0.25,3576.00,54525.00,27350,20240226,-27.42,16640,20240805,19.29,20650,-3.87,20250122,17650,12.46,20250211,27350,-27.42,20240226,16640,19.29,20240805,0.76,N,001430,5000,2193 억,,2823507,N,N,2,N,00,N
20250221,130120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19690,30,2,0.15,1552700460,78566,69.03,19520,20200,19520,25550,13770,19660,19763.01,7.87,0,1625,20066,19862,19506,19302,18946,19965,19405,2193,5890,5000,14150,10,1,35862119,7061,5.51,0.36,12,0.22,3576.00,54525.00,27350,20240226,-28.01,16640,20240805,18.33,20650,-4.65,20250122,17650,11.56,20250211,27350,-28.01,20240226,16640,18.33,20240805,0.76,N,001430,5000,2193 억,,2823507,N,N,2,N,00,N
20250221,120121,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19670,10,2,0.05,1329958150,67238,59.08,19520,20200,19520,25550,13770,19660,19779.86,7.87,0,4544,20066,19862,19506,19302,18946,19965,19405,2193,5890,5000,14150,10,1,35862119,7054,5.50,0.36,12,0.19,3576.00,54525.00,27350,20240226,-28.08,16640,20240805,18.21,20650,-4.75,20250122,17650,11.44,20250211,27350,-28.08,20240226,16640,18.21,20240805,0.76,N,001430,5000,2193 억,,2823507,N,N,2,N,00,N
20250221,110120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19660,0,3,0.00,1174508110,59331,52.13,19520,20200,19520,25550,13770,19660,19795.86,7.87,0,6864,20066,19862,19506,19302,18946,19965,19405,2193,5890,5000,14150,10,1,35862119,7050,5.50,0.36,12,0.17,3576.00,54525.00,27350,20240226,-28.12,16640,20240805,18.15,20650,-4.79,20250122,17650,11.39,20250211,27350,-28.12,20240226,16640,18.15,20240805,0.76,N,001430,5000,2193 억,,2823507,N,N,2,N,00,N
20250221,100121,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19620,-40,5,-0.20,821870070,41380,36.36,19520,20200,19520,25550,13770,19660,19861.53,7.87,0,9905,20066,19862,19506,19302,18946,19965,19405,2193,5890,5000,14150,10,1,35862119,7036,5.49,0.36,12,0.12,3576.00,54525.00,27350,20240226,-28.26,16640,20240805,17.91,20650,-4.99,20250122,17650,11.16,20250211,27350,-28.26,20240226,16640,17.91,20240805,0.76,N,001430,5000,2193 억,,2823507,N,N,2,N,00,N
20250221,090120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19750,90,2,0.46,17410920,887,0.78,19520,19800,19520,25550,13770,19660,19629.00,7.87,0,344,20066,19862,19506,19302,18946,19965,19405,2193,5890,5000,14150,10,1,35862119,7083,5.52,0.36,12,0.00,3576.00,54525.00,27350,20240226,-27.79,16640,20240805,18.69,20650,-4.36,20250122,17650,11.90,20250211,27350,-27.79,20240226,16640,18.69,20240805,0.76,N,001430,5000,2193 억,,2823507,N,N,2,N,00,N
20250220,160120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19660,310,2,1.60,2223295990,113795,118.21,19250,19710,19150,25150,13550,19350,19537.30,7.88,0,15784,19616,19482,19316,19182,19016,19550,19250,2193,5800,5000,13930,10,1,35862119,7050,5.50,0.36,12,0.32,3576.00,54525.00,27350,20240226,-28.12,16640,20240805,18.15,20650,-4.79,20250122,17650,11.39,20250211,27350,-28.12,20240226,16640,18.15,20240805,0.75,N,001430,5000,2193 억,,2825933,N,N,2,N,00,N
20250220,150120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19670,320,2,1.65,1982062540,101530,105.46,19250,19710,19150,25150,13550,19350,19521.94,7.88,0,19425,19616,19482,19316,19182,19016,19550,19250,2193,5800,5000,13930,10,1,35862119,7054,5.50,0.36,12,0.28,3576.00,54525.00,27350,20240226,-28.08,16640,20240805,18.21,20650,-4.75,20250122,17650,11.44,20250211,27350,-28.08,20240226,16640,18.21,20240805,0.75,N,001430,5000,2193 억,,2825933,N,N,0,N,00,N
20250220,140120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19680,330,2,1.71,1612281540,82744,85.95,19250,19710,19150,25150,13550,19350,19485.18,7.88,0,23454,19616,19482,19316,19182,19016,19550,19250,2193,5800,5000,13930,10,1,35862119,7058,5.50,0.36,12,0.23,3576.00,54525.00,27350,20240226,-28.04,16640,20240805,18.27,20650,-4.70,20250122,17650,11.50,20250211,27350,-28.04,20240226,16640,18.27,20240805,0.75,N,001430,5000,2193 억,,2825933,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 20250221 160120 55 60.00 KOSPI200 금속 N N N Y 60 N 19840 180 2 0.92 2052438120 103780 91.19 19520 20200 19520 25550 13770 19660 19776.77 7.87 0 510 20066 19862 19506 19302 18946 19965 19405 2193 5890 5000 14150 10 1 35862119 7115 5.55 0.36 12 0.29 3576.00 54525.00 27350 20240226 -27.46 16640 20240805 19.23 20650 -3.92 20250122 17650 12.41 20250211 27350 -27.46 20240226 16640 19.23 20240805 0.76 N 001430 5000 2193 억 2823507 N N 11 N 00 N
3 20250221 150120 55 60.00 KOSPI200 금속 N N N Y 60 N 19820 160 2 0.81 1952551950 98742 86.76 19520 20200 19520 25550 13770 19660 19774.28 7.87 0 2460 20066 19862 19506 19302 18946 19965 19405 2193 5890 5000 14150 10 1 35862119 7108 5.54 0.36 12 0.28 3576.00 54525.00 27350 20240226 -27.53 16640 20240805 19.11 20650 -4.02 20250122 17650 12.29 20250211 27350 -27.53 20240226 16640 19.11 20240805 0.76 N 001430 5000 2193 억 2823507 N N 2 N 00 N
4 20250221 140120 55 60.00 KOSPI200 금속 N N N Y 60 N 19850 190 2 0.97 1787789010 90435 79.46 19520 20200 19520 25550 13770 19660 19768.77 7.87 0 3714 20066 19862 19506 19302 18946 19965 19405 2193 5890 5000 14150 10 1 35862119 7119 5.55 0.36 12 0.25 3576.00 54525.00 27350 20240226 -27.42 16640 20240805 19.29 20650 -3.87 20250122 17650 12.46 20250211 27350 -27.42 20240226 16640 19.29 20240805 0.76 N 001430 5000 2193 억 2823507 N N 2 N 00 N
5 20250221 130120 55 60.00 KOSPI200 금속 N N N Y 60 N 19690 30 2 0.15 1552700460 78566 69.03 19520 20200 19520 25550 13770 19660 19763.01 7.87 0 1625 20066 19862 19506 19302 18946 19965 19405 2193 5890 5000 14150 10 1 35862119 7061 5.51 0.36 12 0.22 3576.00 54525.00 27350 20240226 -28.01 16640 20240805 18.33 20650 -4.65 20250122 17650 11.56 20250211 27350 -28.01 20240226 16640 18.33 20240805 0.76 N 001430 5000 2193 억 2823507 N N 2 N 00 N
6 20250221 120121 55 60.00 KOSPI200 금속 N N N Y 60 N 19670 10 2 0.05 1329958150 67238 59.08 19520 20200 19520 25550 13770 19660 19779.86 7.87 0 4544 20066 19862 19506 19302 18946 19965 19405 2193 5890 5000 14150 10 1 35862119 7054 5.50 0.36 12 0.19 3576.00 54525.00 27350 20240226 -28.08 16640 20240805 18.21 20650 -4.75 20250122 17650 11.44 20250211 27350 -28.08 20240226 16640 18.21 20240805 0.76 N 001430 5000 2193 억 2823507 N N 2 N 00 N
7 20250221 110120 55 60.00 KOSPI200 금속 N N N Y 60 N 19660 0 3 0.00 1174508110 59331 52.13 19520 20200 19520 25550 13770 19660 19795.86 7.87 0 6864 20066 19862 19506 19302 18946 19965 19405 2193 5890 5000 14150 10 1 35862119 7050 5.50 0.36 12 0.17 3576.00 54525.00 27350 20240226 -28.12 16640 20240805 18.15 20650 -4.79 20250122 17650 11.39 20250211 27350 -28.12 20240226 16640 18.15 20240805 0.76 N 001430 5000 2193 억 2823507 N N 2 N 00 N
8 20250221 100121 55 60.00 KOSPI200 금속 N N N Y 60 N 19620 -40 5 -0.20 821870070 41380 36.36 19520 20200 19520 25550 13770 19660 19861.53 7.87 0 9905 20066 19862 19506 19302 18946 19965 19405 2193 5890 5000 14150 10 1 35862119 7036 5.49 0.36 12 0.12 3576.00 54525.00 27350 20240226 -28.26 16640 20240805 17.91 20650 -4.99 20250122 17650 11.16 20250211 27350 -28.26 20240226 16640 17.91 20240805 0.76 N 001430 5000 2193 억 2823507 N N 2 N 00 N
9 20250221 090120 55 60.00 KOSPI200 금속 N N N Y 60 N 19750 90 2 0.46 17410920 887 0.78 19520 19800 19520 25550 13770 19660 19629.00 7.87 0 344 20066 19862 19506 19302 18946 19965 19405 2193 5890 5000 14150 10 1 35862119 7083 5.52 0.36 12 0.00 3576.00 54525.00 27350 20240226 -27.79 16640 20240805 18.69 20650 -4.36 20250122 17650 11.90 20250211 27350 -27.79 20240226 16640 18.69 20240805 0.76 N 001430 5000 2193 억 2823507 N N 2 N 00 N
10 20250220 160120 55 60.00 KOSPI200 금속 N N N Y 60 N 19660 310 2 1.60 2223295990 113795 118.21 19250 19710 19150 25150 13550 19350 19537.30 7.88 0 15784 19616 19482 19316 19182 19016 19550 19250 2193 5800 5000 13930 10 1 35862119 7050 5.50 0.36 12 0.32 3576.00 54525.00 27350 20240226 -28.12 16640 20240805 18.15 20650 -4.79 20250122 17650 11.39 20250211 27350 -28.12 20240226 16640 18.15 20240805 0.75 N 001430 5000 2193 억 2825933 N N 2 N 00 N
11 20250220 150120 55 60.00 KOSPI200 금속 N N N Y 60 N 19670 320 2 1.65 1982062540 101530 105.46 19250 19710 19150 25150 13550 19350 19521.94 7.88 0 19425 19616 19482 19316 19182 19016 19550 19250 2193 5800 5000 13930 10 1 35862119 7054 5.50 0.36 12 0.28 3576.00 54525.00 27350 20240226 -28.08 16640 20240805 18.21 20650 -4.75 20250122 17650 11.44 20250211 27350 -28.08 20240226 16640 18.21 20240805 0.75 N 001430 5000 2193 억 2825933 N N 0 N 00 N
12 20250220 140120 55 60.00 KOSPI200 금속 N N N Y 60 N 19680 330 2 1.71 1612281540 82744 85.95 19250 19710 19150 25150 13550 19350 19485.18 7.88 0 23454 19616 19482 19316 19182 19016 19550 19250 2193 5800 5000 13930 10 1 35862119 7058 5.50 0.36 12 0.23 3576.00 54525.00 27350 20240226 -28.04 16640 20240805 18.27 20650 -4.70 20250122 17650 11.50 20250211 27350 -28.04 20240226 16640 18.27 20240805 0.75 N 001430 5000 2193 억 2825933 N N 0 N 00 N