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
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
20250219,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19350,90,2,0.47,1860473090,96207,84.31,19200,19450,19150,25000,13490,19260,19338.21,7.96,0,2543,19720,19490,19080,18850,18440,19605,18965,2193,5740,5000,13860,10,1,35862119,6939,5.41,0.35,12,0.27,3576.00,54525.00,27350,20240226,-29.25,16640,20240805,16.29,20650,-6.30,20250122,17650,9.63,20250211,27350,-29.25,20240226,16640,16.29,20240805,0.77,N,001430,5000,2193 억,,2853861,N,N,3,N,00,N
20250219,150120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19410,150,2,0.78,1639238080,84814,74.33,19200,19450,19150,25000,13490,19260,19327.45,7.96,0,-642,19720,19490,19080,18850,18440,19605,18965,2193,5740,5000,13860,10,1,35862119,6961,5.43,0.36,12,0.24,3576.00,54525.00,27350,20240226,-29.03,16640,20240805,16.65,20650,-6.00,20250122,17650,9.97,20250211,27350,-29.03,20240226,16640,16.65,20240805,0.77,N,001430,5000,2193 억,,2853861,N,N,3,N,00,N
20250219,140119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19360,100,2,0.52,1326204830,68666,60.18,19200,19450,19150,25000,13490,19260,19313.85,7.96,0,-2102,19720,19490,19080,18850,18440,19605,18965,2193,5740,5000,13860,10,1,35862119,6943,5.41,0.36,12,0.19,3576.00,54525.00,27350,20240226,-29.21,16640,20240805,16.35,20650,-6.25,20250122,17650,9.69,20250211,27350,-29.21,20240226,16640,16.35,20240805,0.77,N,001430,5000,2193 억,,2853861,N,N,3,N,00,N
20250219,130119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19270,10,2,0.05,1034208700,53545,46.93,19200,19450,19150,25000,13490,19260,19314.76,7.96,0,-3341,19720,19490,19080,18850,18440,19605,18965,2193,5740,5000,13860,10,1,35862119,6911,5.39,0.35,12,0.15,3576.00,54525.00,27350,20240226,-29.54,16640,20240805,15.81,20650,-6.68,20250122,17650,9.18,20250211,27350,-29.54,20240226,16640,15.81,20240805,0.77,N,001430,5000,2193 억,,2853861,N,N,3,N,00,N
20250219,120120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19290,30,2,0.16,828558440,42879,37.58,19200,19450,19150,25000,13490,19260,19323.18,7.96,0,-1844,19720,19490,19080,18850,18440,19605,18965,2193,5740,5000,13860,10,1,35862119,6918,5.39,0.35,12,0.12,3576.00,54525.00,27350,20240226,-29.47,16640,20240805,15.93,20650,-6.59,20250122,17650,9.29,20250211,27350,-29.47,20240226,16640,15.93,20240805,0.77,N,001430,5000,2193 억,,2853861,N,N,3,N,00,N
20250219,110120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19260,0,3,0.00,665480790,34420,30.16,19200,19450,19150,25000,13490,19260,19334.13,7.96,0,2726,19720,19490,19080,18850,18440,19605,18965,2193,5740,5000,13860,10,1,35862119,6907,5.39,0.35,12,0.10,3576.00,54525.00,27350,20240226,-29.58,16640,20240805,15.75,20650,-6.73,20250122,17650,9.12,20250211,27350,-29.58,20240226,16640,15.75,20240805,0.77,N,001430,5000,2193 억,,2853861,N,N,3,N,00,N
20250219,100119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19340,80,2,0.42,498498410,25765,22.58,19200,19450,19150,25000,13490,19260,19347.89,7.96,0,5580,19720,19490,19080,18850,18440,19605,18965,2193,5740,5000,13860,10,1,35862119,6936,5.41,0.35,12,0.07,3576.00,54525.00,27350,20240226,-29.29,16640,20240805,16.23,20650,-6.34,20250122,17650,9.58,20250211,27350,-29.29,20240226,16640,16.23,20240805,0.77,N,001430,5000,2193 억,,2853861,N,N,3,N,00,N
20250219,090120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19150,-110,5,-0.57,11165560,582,0.51,19200,19210,19150,25000,13490,19260,19184.81,7.96,0,-169,19720,19490,19080,18850,18440,19605,18965,2193,5740,5000,13860,10,1,35862119,6868,5.36,0.35,12,0.00,3576.00,54525.00,27350,20240226,-29.98,16640,20240805,15.08,20650,-7.26,20250122,17650,8.50,20250211,27350,-29.98,20240226,16640,15.08,20240805,0.77,N,001430,5000,2193 억,,2853861,N,N,3,N,00,N
20250218,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19260,290,2,1.53,2172191110,113787,86.63,18980,19310,18670,24650,13280,18970,19089.76,8.05,0,-35562,19556,19262,18776,18482,17996,19410,18630,2193,5680,5000,13650,10,1,35862119,6907,5.39,0.35,12,0.32,3576.00,54525.00,27350,20240226,-29.58,16640,20240805,15.75,20650,-6.73,20250122,17650,9.12,20250211,27350,-29.58,20240226,16640,15.75,20240805,0.79,N,001430,5000,2193 억,,2888075,N,N,3,N,00,N
20250218,150119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19270,300,2,1.58,2008066430,105275,80.15,18980,19310,18670,24650,13280,18970,19074.49,8.05,0,-31461,19556,19262,18776,18482,17996,19410,18630,2193,5680,5000,13650,10,1,35862119,6911,5.39,0.35,12,0.29,3576.00,54525.00,27350,20240226,-29.54,16640,20240805,15.81,20650,-6.68,20250122,17650,9.18,20250211,27350,-29.54,20240226,16640,15.81,20240805,0.79,N,001430,5000,2193 억,,2888075,N,N,1,N,00,N
20250218,140120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19260,290,2,1.53,1634520170,85900,65.40,18980,19290,18670,24650,13280,18970,19028.17,8.05,0,-19255,19556,19262,18776,18482,17996,19410,18630,2193,5680,5000,13650,10,1,35862119,6907,5.39,0.35,12,0.24,3576.00,54525.00,27350,20240226,-29.58,16640,20240805,15.75,20650,-6.73,20250122,17650,9.12,20250211,27350,-29.58,20240226,16640,15.75,20240805,0.79,N,001430,5000,2193 억,,2888075,N,N,1,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 160119 55 60.00 KOSPI200 금속 N N N Y 60 N 19350 90 2 0.47 1860473090 96207 84.31 19200 19450 19150 25000 13490 19260 19338.21 7.96 0 2543 19720 19490 19080 18850 18440 19605 18965 2193 5740 5000 13860 10 1 35862119 6939 5.41 0.35 12 0.27 3576.00 54525.00 27350 20240226 -29.25 16640 20240805 16.29 20650 -6.30 20250122 17650 9.63 20250211 27350 -29.25 20240226 16640 16.29 20240805 0.77 N 001430 5000 2193 억 2853861 N N 3 N 00 N
3 20250219 150120 55 60.00 KOSPI200 금속 N N N Y 60 N 19410 150 2 0.78 1639238080 84814 74.33 19200 19450 19150 25000 13490 19260 19327.45 7.96 0 -642 19720 19490 19080 18850 18440 19605 18965 2193 5740 5000 13860 10 1 35862119 6961 5.43 0.36 12 0.24 3576.00 54525.00 27350 20240226 -29.03 16640 20240805 16.65 20650 -6.00 20250122 17650 9.97 20250211 27350 -29.03 20240226 16640 16.65 20240805 0.77 N 001430 5000 2193 억 2853861 N N 3 N 00 N
4 20250219 140119 55 60.00 KOSPI200 금속 N N N Y 60 N 19360 100 2 0.52 1326204830 68666 60.18 19200 19450 19150 25000 13490 19260 19313.85 7.96 0 -2102 19720 19490 19080 18850 18440 19605 18965 2193 5740 5000 13860 10 1 35862119 6943 5.41 0.36 12 0.19 3576.00 54525.00 27350 20240226 -29.21 16640 20240805 16.35 20650 -6.25 20250122 17650 9.69 20250211 27350 -29.21 20240226 16640 16.35 20240805 0.77 N 001430 5000 2193 억 2853861 N N 3 N 00 N
5 20250219 130119 55 60.00 KOSPI200 금속 N N N Y 60 N 19270 10 2 0.05 1034208700 53545 46.93 19200 19450 19150 25000 13490 19260 19314.76 7.96 0 -3341 19720 19490 19080 18850 18440 19605 18965 2193 5740 5000 13860 10 1 35862119 6911 5.39 0.35 12 0.15 3576.00 54525.00 27350 20240226 -29.54 16640 20240805 15.81 20650 -6.68 20250122 17650 9.18 20250211 27350 -29.54 20240226 16640 15.81 20240805 0.77 N 001430 5000 2193 억 2853861 N N 3 N 00 N
6 20250219 120120 55 60.00 KOSPI200 금속 N N N Y 60 N 19290 30 2 0.16 828558440 42879 37.58 19200 19450 19150 25000 13490 19260 19323.18 7.96 0 -1844 19720 19490 19080 18850 18440 19605 18965 2193 5740 5000 13860 10 1 35862119 6918 5.39 0.35 12 0.12 3576.00 54525.00 27350 20240226 -29.47 16640 20240805 15.93 20650 -6.59 20250122 17650 9.29 20250211 27350 -29.47 20240226 16640 15.93 20240805 0.77 N 001430 5000 2193 억 2853861 N N 3 N 00 N
7 20250219 110120 55 60.00 KOSPI200 금속 N N N Y 60 N 19260 0 3 0.00 665480790 34420 30.16 19200 19450 19150 25000 13490 19260 19334.13 7.96 0 2726 19720 19490 19080 18850 18440 19605 18965 2193 5740 5000 13860 10 1 35862119 6907 5.39 0.35 12 0.10 3576.00 54525.00 27350 20240226 -29.58 16640 20240805 15.75 20650 -6.73 20250122 17650 9.12 20250211 27350 -29.58 20240226 16640 15.75 20240805 0.77 N 001430 5000 2193 억 2853861 N N 3 N 00 N
8 20250219 100119 55 60.00 KOSPI200 금속 N N N Y 60 N 19340 80 2 0.42 498498410 25765 22.58 19200 19450 19150 25000 13490 19260 19347.89 7.96 0 5580 19720 19490 19080 18850 18440 19605 18965 2193 5740 5000 13860 10 1 35862119 6936 5.41 0.35 12 0.07 3576.00 54525.00 27350 20240226 -29.29 16640 20240805 16.23 20650 -6.34 20250122 17650 9.58 20250211 27350 -29.29 20240226 16640 16.23 20240805 0.77 N 001430 5000 2193 억 2853861 N N 3 N 00 N
9 20250219 090120 55 60.00 KOSPI200 금속 N N N Y 60 N 19150 -110 5 -0.57 11165560 582 0.51 19200 19210 19150 25000 13490 19260 19184.81 7.96 0 -169 19720 19490 19080 18850 18440 19605 18965 2193 5740 5000 13860 10 1 35862119 6868 5.36 0.35 12 0.00 3576.00 54525.00 27350 20240226 -29.98 16640 20240805 15.08 20650 -7.26 20250122 17650 8.50 20250211 27350 -29.98 20240226 16640 15.08 20240805 0.77 N 001430 5000 2193 억 2853861 N N 3 N 00 N
10 20250218 160119 55 60.00 KOSPI200 금속 N N N Y 60 N 19260 290 2 1.53 2172191110 113787 86.63 18980 19310 18670 24650 13280 18970 19089.76 8.05 0 -35562 19556 19262 18776 18482 17996 19410 18630 2193 5680 5000 13650 10 1 35862119 6907 5.39 0.35 12 0.32 3576.00 54525.00 27350 20240226 -29.58 16640 20240805 15.75 20650 -6.73 20250122 17650 9.12 20250211 27350 -29.58 20240226 16640 15.75 20240805 0.79 N 001430 5000 2193 억 2888075 N N 3 N 00 N
11 20250218 150119 55 60.00 KOSPI200 금속 N N N Y 60 N 19270 300 2 1.58 2008066430 105275 80.15 18980 19310 18670 24650 13280 18970 19074.49 8.05 0 -31461 19556 19262 18776 18482 17996 19410 18630 2193 5680 5000 13650 10 1 35862119 6911 5.39 0.35 12 0.29 3576.00 54525.00 27350 20240226 -29.54 16640 20240805 15.81 20650 -6.68 20250122 17650 9.18 20250211 27350 -29.54 20240226 16640 15.81 20240805 0.79 N 001430 5000 2193 억 2888075 N N 1 N 00 N
12 20250218 140120 55 60.00 KOSPI200 금속 N N N Y 60 N 19260 290 2 1.53 1634520170 85900 65.40 18980 19290 18670 24650 13280 18970 19028.17 8.05 0 -19255 19556 19262 18776 18482 17996 19410 18630 2193 5680 5000 13650 10 1 35862119 6907 5.39 0.35 12 0.24 3576.00 54525.00 27350 20240226 -29.58 16640 20240805 15.75 20650 -6.73 20250122 17650 9.12 20250211 27350 -29.58 20240226 16640 15.75 20240805 0.79 N 001430 5000 2193 억 2888075 N N 1 N 00 N