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
010130/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
20250219,160247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,840000,26000,2,3.19,29643465000,35677,120.39,812000,849000,811000,1058000,570000,814000,830890.69,12.45,0,12247,843333,828666,817333,802666,791333,823000,797000,1045,244000,5000,569800,1000,1,20703283,173908,32.15,1.86,12,0.17,26130.00,451590.00,2407000,20241206,-65.10,435000,20240306,93.10,1030000,-18.45,20250102,739000,13.67,20250122,2407000,-65.10,20241206,435000,93.10,20240306,0.00,N,010130,5000,1045 억,,2577798,N,N,49,N,00,N
20250219,150249,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,836000,22000,2,2.70,27108028000,32658,110.20,812000,849000,811000,1058000,570000,814000,830066.67,12.45,0,11652,843333,828666,817333,802666,791333,823000,797000,1045,244000,5000,569800,1000,1,20703283,173079,31.99,1.85,12,0.16,26130.00,451590.00,2407000,20241206,-65.27,435000,20240306,92.18,1030000,-18.83,20250102,739000,13.13,20250122,2407000,-65.27,20241206,435000,92.18,20240306,0.00,N,010130,5000,1045 억,,2577798,N,N,6,N,00,N
20250219,140247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,828000,14000,2,1.72,22199022000,26795,90.42,812000,849000,811000,1058000,570000,814000,828486.01,12.45,0,9601,843333,828666,817333,802666,791333,823000,797000,1045,244000,5000,569800,1000,1,20703283,171423,31.69,1.83,12,0.13,26130.00,451590.00,2407000,20241206,-65.60,435000,20240306,90.34,1030000,-19.61,20250102,739000,12.04,20250122,2407000,-65.60,20241206,435000,90.34,20240306,0.00,N,010130,5000,1045 억,,2577798,N,N,6,N,00,N
20250219,130247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,825000,11000,2,1.35,18887594000,22794,76.92,812000,849000,811000,1058000,570000,814000,828632.86,12.45,0,8265,843333,828666,817333,802666,791333,823000,797000,1045,244000,5000,569800,1000,1,20703283,170802,31.57,1.83,12,0.11,26130.00,451590.00,2407000,20241206,-65.72,435000,20240306,89.66,1030000,-19.90,20250102,739000,11.64,20250122,2407000,-65.72,20241206,435000,89.66,20240306,0.00,N,010130,5000,1045 억,,2577798,N,N,6,N,00,N
20250219,120247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,825000,11000,2,1.35,16820478000,20288,68.46,812000,849000,811000,1058000,570000,814000,829098.47,12.45,0,7782,843333,828666,817333,802666,791333,823000,797000,1045,244000,5000,569800,1000,1,20703283,170802,31.57,1.83,12,0.10,26130.00,451590.00,2407000,20241206,-65.72,435000,20240306,89.66,1030000,-19.90,20250102,739000,11.64,20250122,2407000,-65.72,20241206,435000,89.66,20240306,0.00,N,010130,5000,1045 억,,2577798,N,N,6,N,00,N
20250219,110248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,824000,10000,2,1.23,14357183000,17302,58.38,812000,849000,811000,1058000,570000,814000,829815.49,12.45,0,6582,843333,828666,817333,802666,791333,823000,797000,1045,244000,5000,569800,1000,1,20703283,170595,31.53,1.82,12,0.08,26130.00,451590.00,2407000,20241206,-65.77,435000,20240306,89.43,1030000,-20.00,20250102,739000,11.50,20250122,2407000,-65.77,20241206,435000,89.43,20240306,0.00,N,010130,5000,1045 억,,2577798,N,N,6,N,00,N
20250219,100247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,845000,31000,2,3.81,8286339000,9956,33.60,812000,849000,811000,1058000,570000,814000,832329.14,12.45,0,4673,843333,828666,817333,802666,791333,823000,797000,1045,244000,5000,569800,1000,1,20703283,174943,32.34,1.87,12,0.05,26130.00,451590.00,2407000,20241206,-64.89,435000,20240306,94.25,1030000,-17.96,20250102,739000,14.34,20250122,2407000,-64.89,20241206,435000,94.25,20240306,0.00,N,010130,5000,1045 억,,2577798,N,N,6,N,00,N
20250219,090248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,815000,1000,2,0.12,496636000,611,2.06,812000,818000,811000,1058000,570000,814000,812789.21,12.45,0,-142,843333,828666,817333,802666,791333,823000,797000,1045,244000,5000,569800,1000,1,20703283,168732,31.19,1.80,12,0.00,26130.00,451590.00,2407000,20241206,-66.14,435000,20240306,87.36,1030000,-20.87,20250102,739000,10.28,20250122,2407000,-66.14,20241206,435000,87.36,20240306,0.00,N,010130,5000,1045 억,,2577798,N,N,6,N,00,N
20250218,160247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,814000,1000,2,0.12,24172964000,29604,88.59,821000,832000,806000,1056000,570000,813000,816544.91,12.46,0,2442,855666,834332,814666,793332,773666,845000,804000,1045,243000,5000,569100,1000,1,20703283,168525,31.15,1.80,12,0.14,26130.00,451590.00,2407000,20241206,-66.18,435000,20240306,87.13,1030000,-20.97,20250102,739000,10.15,20250122,2407000,-66.18,20241206,435000,87.13,20240306,0.00,N,010130,5000,1045 억,,2579160,N,N,6,N,00,N
20250218,150247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,815000,2000,2,0.25,21774130000,26660,79.78,821000,832000,806000,1056000,570000,813000,816734.20,12.46,0,1412,855666,834332,814666,793332,773666,845000,804000,1045,243000,5000,569100,1000,1,20703283,168732,31.19,1.80,12,0.13,26130.00,451590.00,2407000,20241206,-66.14,435000,20240306,87.36,1030000,-20.87,20250102,739000,10.28,20250122,2407000,-66.14,20241206,435000,87.36,20240306,0.00,N,010130,5000,1045 억,,2579160,N,N,10,N,00,N
20250218,140247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,811000,-2000,5,-0.25,18669538000,22837,68.34,821000,832000,809000,1056000,570000,813000,817512.92,12.46,0,1166,855666,834332,814666,793332,773666,845000,804000,1045,243000,5000,569100,1000,1,20703283,167904,31.04,1.80,12,0.11,26130.00,451590.00,2407000,20241206,-66.31,435000,20240306,86.44,1030000,-21.26,20250102,739000,9.74,20250122,2407000,-66.31,20241206,435000,86.44,20240306,0.00,N,010130,5000,1045 억,,2579160,N,N,10,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 160247 55 20.00 KOSPI200 금속 N N N Y 40 N 840000 26000 2 3.19 29643465000 35677 120.39 812000 849000 811000 1058000 570000 814000 830890.69 12.45 0 12247 843333 828666 817333 802666 791333 823000 797000 1045 244000 5000 569800 1000 1 20703283 173908 32.15 1.86 12 0.17 26130.00 451590.00 2407000 20241206 -65.10 435000 20240306 93.10 1030000 -18.45 20250102 739000 13.67 20250122 2407000 -65.10 20241206 435000 93.10 20240306 0.00 N 010130 5000 1045 억 2577798 N N 49 N 00 N
3 20250219 150249 55 20.00 KOSPI200 금속 N N N Y 40 N 836000 22000 2 2.70 27108028000 32658 110.20 812000 849000 811000 1058000 570000 814000 830066.67 12.45 0 11652 843333 828666 817333 802666 791333 823000 797000 1045 244000 5000 569800 1000 1 20703283 173079 31.99 1.85 12 0.16 26130.00 451590.00 2407000 20241206 -65.27 435000 20240306 92.18 1030000 -18.83 20250102 739000 13.13 20250122 2407000 -65.27 20241206 435000 92.18 20240306 0.00 N 010130 5000 1045 억 2577798 N N 6 N 00 N
4 20250219 140247 55 20.00 KOSPI200 금속 N N N Y 40 N 828000 14000 2 1.72 22199022000 26795 90.42 812000 849000 811000 1058000 570000 814000 828486.01 12.45 0 9601 843333 828666 817333 802666 791333 823000 797000 1045 244000 5000 569800 1000 1 20703283 171423 31.69 1.83 12 0.13 26130.00 451590.00 2407000 20241206 -65.60 435000 20240306 90.34 1030000 -19.61 20250102 739000 12.04 20250122 2407000 -65.60 20241206 435000 90.34 20240306 0.00 N 010130 5000 1045 억 2577798 N N 6 N 00 N
5 20250219 130247 55 20.00 KOSPI200 금속 N N N Y 40 N 825000 11000 2 1.35 18887594000 22794 76.92 812000 849000 811000 1058000 570000 814000 828632.86 12.45 0 8265 843333 828666 817333 802666 791333 823000 797000 1045 244000 5000 569800 1000 1 20703283 170802 31.57 1.83 12 0.11 26130.00 451590.00 2407000 20241206 -65.72 435000 20240306 89.66 1030000 -19.90 20250102 739000 11.64 20250122 2407000 -65.72 20241206 435000 89.66 20240306 0.00 N 010130 5000 1045 억 2577798 N N 6 N 00 N
6 20250219 120247 55 20.00 KOSPI200 금속 N N N Y 40 N 825000 11000 2 1.35 16820478000 20288 68.46 812000 849000 811000 1058000 570000 814000 829098.47 12.45 0 7782 843333 828666 817333 802666 791333 823000 797000 1045 244000 5000 569800 1000 1 20703283 170802 31.57 1.83 12 0.10 26130.00 451590.00 2407000 20241206 -65.72 435000 20240306 89.66 1030000 -19.90 20250102 739000 11.64 20250122 2407000 -65.72 20241206 435000 89.66 20240306 0.00 N 010130 5000 1045 억 2577798 N N 6 N 00 N
7 20250219 110248 55 20.00 KOSPI200 금속 N N N Y 40 N 824000 10000 2 1.23 14357183000 17302 58.38 812000 849000 811000 1058000 570000 814000 829815.49 12.45 0 6582 843333 828666 817333 802666 791333 823000 797000 1045 244000 5000 569800 1000 1 20703283 170595 31.53 1.82 12 0.08 26130.00 451590.00 2407000 20241206 -65.77 435000 20240306 89.43 1030000 -20.00 20250102 739000 11.50 20250122 2407000 -65.77 20241206 435000 89.43 20240306 0.00 N 010130 5000 1045 억 2577798 N N 6 N 00 N
8 20250219 100247 55 20.00 KOSPI200 금속 N N N Y 40 N 845000 31000 2 3.81 8286339000 9956 33.60 812000 849000 811000 1058000 570000 814000 832329.14 12.45 0 4673 843333 828666 817333 802666 791333 823000 797000 1045 244000 5000 569800 1000 1 20703283 174943 32.34 1.87 12 0.05 26130.00 451590.00 2407000 20241206 -64.89 435000 20240306 94.25 1030000 -17.96 20250102 739000 14.34 20250122 2407000 -64.89 20241206 435000 94.25 20240306 0.00 N 010130 5000 1045 억 2577798 N N 6 N 00 N
9 20250219 090248 55 20.00 KOSPI200 금속 N N N Y 40 N 815000 1000 2 0.12 496636000 611 2.06 812000 818000 811000 1058000 570000 814000 812789.21 12.45 0 -142 843333 828666 817333 802666 791333 823000 797000 1045 244000 5000 569800 1000 1 20703283 168732 31.19 1.80 12 0.00 26130.00 451590.00 2407000 20241206 -66.14 435000 20240306 87.36 1030000 -20.87 20250102 739000 10.28 20250122 2407000 -66.14 20241206 435000 87.36 20240306 0.00 N 010130 5000 1045 억 2577798 N N 6 N 00 N
10 20250218 160247 55 20.00 KOSPI200 금속 N N N Y 40 N 814000 1000 2 0.12 24172964000 29604 88.59 821000 832000 806000 1056000 570000 813000 816544.91 12.46 0 2442 855666 834332 814666 793332 773666 845000 804000 1045 243000 5000 569100 1000 1 20703283 168525 31.15 1.80 12 0.14 26130.00 451590.00 2407000 20241206 -66.18 435000 20240306 87.13 1030000 -20.97 20250102 739000 10.15 20250122 2407000 -66.18 20241206 435000 87.13 20240306 0.00 N 010130 5000 1045 억 2579160 N N 6 N 00 N
11 20250218 150247 55 20.00 KOSPI200 금속 N N N Y 40 N 815000 2000 2 0.25 21774130000 26660 79.78 821000 832000 806000 1056000 570000 813000 816734.20 12.46 0 1412 855666 834332 814666 793332 773666 845000 804000 1045 243000 5000 569100 1000 1 20703283 168732 31.19 1.80 12 0.13 26130.00 451590.00 2407000 20241206 -66.14 435000 20240306 87.36 1030000 -20.87 20250102 739000 10.28 20250122 2407000 -66.14 20241206 435000 87.36 20240306 0.00 N 010130 5000 1045 억 2579160 N N 10 N 00 N
12 20250218 140247 55 20.00 KOSPI200 금속 N N N Y 40 N 811000 -2000 5 -0.25 18669538000 22837 68.34 821000 832000 809000 1056000 570000 813000 817512.92 12.46 0 1166 855666 834332 814666 793332 773666 845000 804000 1045 243000 5000 569100 1000 1 20703283 167904 31.04 1.80 12 0.11 26130.00 451590.00 2407000 20241206 -66.31 435000 20240306 86.44 1030000 -21.26 20250102 739000 9.74 20250122 2407000 -66.31 20241206 435000 86.44 20240306 0.00 N 010130 5000 1045 억 2579160 N N 10 N 00 N