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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18350,370,2,2.06,1577845190,87188,74.57,18000,18370,17810,23350,12590,17980,18096.94,7.94,0,15319,18600,18290,17970,17660,17340,18130,17500,2193,5370,5000,12940,10,1,35862119,6581,5.13,0.34,12,0.24,3576.00,54525.00,27350,20240226,-32.91,16640,20240805,10.28,20650,-11.14,20250122,17650,3.97,20250211,27350,-32.91,20240226,16640,10.28,20240805,0.79,N,001430,5000,2193 억,,2846604,N,N,39,N,00,N
20250212,150119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18230,250,2,1.39,1479632100,81811,69.97,18000,18370,17810,23350,12590,17980,18085.98,7.94,0,15110,18600,18290,17970,17660,17340,18130,17500,2193,5370,5000,12940,10,1,35862119,6538,5.10,0.33,12,0.23,3576.00,54525.00,27350,20240226,-33.35,16640,20240805,9.56,20650,-11.72,20250122,17650,3.29,20250211,27350,-33.35,20240226,16640,9.56,20240805,0.79,N,001430,5000,2193 억,,2846604,N,N,379,N,00,N
20250212,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18120,140,2,0.78,1308605330,72408,61.93,18000,18370,17810,23350,12590,17980,18072.66,7.94,0,12281,18600,18290,17970,17660,17340,18130,17500,2193,5370,5000,12940,10,1,35862119,6498,5.07,0.33,12,0.20,3576.00,54525.00,27350,20240226,-33.75,16640,20240805,8.89,20650,-12.25,20250122,17650,2.66,20250211,27350,-33.75,20240226,16640,8.89,20240805,0.79,N,001430,5000,2193 억,,2846604,N,N,379,N,00,N
20250212,130119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18360,380,2,2.11,1067971790,59194,50.63,18000,18370,17810,23350,12590,17980,18041.89,7.94,0,13539,18600,18290,17970,17660,17340,18130,17500,2193,5370,5000,12940,10,1,35862119,6584,5.13,0.34,12,0.17,3576.00,54525.00,27350,20240226,-32.87,16640,20240805,10.34,20650,-11.09,20250122,17650,4.02,20250211,27350,-32.87,20240226,16640,10.34,20240805,0.79,N,001430,5000,2193 억,,2846604,N,N,379,N,00,N
20250212,120119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18080,100,2,0.56,765295980,42617,36.45,18000,18170,17810,23350,12590,17980,17957.53,7.94,0,7970,18600,18290,17970,17660,17340,18130,17500,2193,5370,5000,12940,10,1,35862119,6484,5.06,0.33,12,0.12,3576.00,54525.00,27350,20240226,-33.89,16640,20240805,8.65,20650,-12.45,20250122,17650,2.44,20250211,27350,-33.89,20240226,16640,8.65,20240805,0.79,N,001430,5000,2193 억,,2846604,N,N,379,N,00,N
20250212,110119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17960,-20,5,-0.11,539953520,30120,25.76,18000,18170,17810,23350,12590,17980,17926.74,7.94,0,3532,18600,18290,17970,17660,17340,18130,17500,2193,5370,5000,12940,10,1,35862119,6441,5.02,0.33,12,0.08,3576.00,54525.00,27350,20240226,-34.33,16640,20240805,7.93,20650,-13.03,20250122,17650,1.76,20250211,27350,-34.33,20240226,16640,7.93,20240805,0.79,N,001430,5000,2193 억,,2846604,N,N,379,N,00,N
20250212,100119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17890,-90,5,-0.50,290656620,16237,13.89,18000,18170,17810,23350,12590,17980,17900.88,7.94,0,-1734,18600,18290,17970,17660,17340,18130,17500,2193,5370,5000,12940,10,1,35862119,6416,5.00,0.33,12,0.05,3576.00,54525.00,27350,20240226,-34.59,16640,20240805,7.51,20650,-13.37,20250122,17650,1.36,20250211,27350,-34.59,20240226,16640,7.51,20240805,0.79,N,001430,5000,2193 억,,2846604,N,N,379,N,00,N
20250212,090119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18150,170,2,0.95,8049630,447,0.38,18000,18170,18000,23350,12590,17980,18008.12,7.94,0,96,18600,18290,17970,17660,17340,18130,17500,2193,5370,5000,12940,10,1,35862119,6509,5.08,0.33,12,0.00,3576.00,54525.00,27350,20240226,-33.64,16640,20240805,9.07,20650,-12.11,20250122,17650,2.83,20250211,27350,-33.64,20240226,16640,9.07,20240805,0.79,N,001430,5000,2193 억,,2846604,N,N,379,N,00,N
20250211,160118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17980,-200,5,-1.10,2078070130,115655,77.22,18280,18280,17650,23600,12730,18180,17967.74,7.98,0,-10943,19133,18656,18393,17916,17653,18525,17785,2193,5420,5000,13080,10,1,35862119,6448,5.03,0.33,12,0.32,3576.00,54525.00,27350,20240226,-34.26,16640,20240805,8.05,20650,-12.93,20250122,17650,1.87,20250211,27350,-34.26,20240226,16640,8.05,20240805,0.78,N,001430,5000,2193 억,,2861383,N,N,379,N,00,N
20250211,150119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18100,-80,5,-0.44,1876876500,104505,69.77,18280,18280,17650,23600,12730,18180,17959.68,7.98,0,-9227,19133,18656,18393,17916,17653,18525,17785,2193,5420,5000,13080,10,1,35862119,6491,5.06,0.33,12,0.29,3576.00,54525.00,27350,20240226,-33.82,16640,20240805,8.77,20650,-12.35,20250122,17650,2.55,20250211,27350,-33.82,20240226,16640,8.77,20240805,0.78,N,001430,5000,2193 억,,2861383,N,N,1,N,00,N
20250211,140119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18030,-150,5,-0.83,1519982580,84736,56.57,18280,18280,17650,23600,12730,18180,17937.86,7.98,0,-14245,19133,18656,18393,17916,17653,18525,17785,2193,5420,5000,13080,10,1,35862119,6466,5.04,0.33,12,0.24,3576.00,54525.00,27350,20240226,-34.08,16640,20240805,8.35,20650,-12.69,20250122,17650,2.15,20250211,27350,-34.08,20240226,16640,8.35,20240805,0.78,N,001430,5000,2193 억,,2861383,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 20250212 160119 55 60.00 KOSPI200 금속 N N N Y 60 N 18350 370 2 2.06 1577845190 87188 74.57 18000 18370 17810 23350 12590 17980 18096.94 7.94 0 15319 18600 18290 17970 17660 17340 18130 17500 2193 5370 5000 12940 10 1 35862119 6581 5.13 0.34 12 0.24 3576.00 54525.00 27350 20240226 -32.91 16640 20240805 10.28 20650 -11.14 20250122 17650 3.97 20250211 27350 -32.91 20240226 16640 10.28 20240805 0.79 N 001430 5000 2193 억 2846604 N N 39 N 00 N
3 20250212 150119 55 60.00 KOSPI200 금속 N N N Y 60 N 18230 250 2 1.39 1479632100 81811 69.97 18000 18370 17810 23350 12590 17980 18085.98 7.94 0 15110 18600 18290 17970 17660 17340 18130 17500 2193 5370 5000 12940 10 1 35862119 6538 5.10 0.33 12 0.23 3576.00 54525.00 27350 20240226 -33.35 16640 20240805 9.56 20650 -11.72 20250122 17650 3.29 20250211 27350 -33.35 20240226 16640 9.56 20240805 0.79 N 001430 5000 2193 억 2846604 N N 379 N 00 N
4 20250212 140118 55 60.00 KOSPI200 금속 N N N Y 60 N 18120 140 2 0.78 1308605330 72408 61.93 18000 18370 17810 23350 12590 17980 18072.66 7.94 0 12281 18600 18290 17970 17660 17340 18130 17500 2193 5370 5000 12940 10 1 35862119 6498 5.07 0.33 12 0.20 3576.00 54525.00 27350 20240226 -33.75 16640 20240805 8.89 20650 -12.25 20250122 17650 2.66 20250211 27350 -33.75 20240226 16640 8.89 20240805 0.79 N 001430 5000 2193 억 2846604 N N 379 N 00 N
5 20250212 130119 55 60.00 KOSPI200 금속 N N N Y 60 N 18360 380 2 2.11 1067971790 59194 50.63 18000 18370 17810 23350 12590 17980 18041.89 7.94 0 13539 18600 18290 17970 17660 17340 18130 17500 2193 5370 5000 12940 10 1 35862119 6584 5.13 0.34 12 0.17 3576.00 54525.00 27350 20240226 -32.87 16640 20240805 10.34 20650 -11.09 20250122 17650 4.02 20250211 27350 -32.87 20240226 16640 10.34 20240805 0.79 N 001430 5000 2193 억 2846604 N N 379 N 00 N
6 20250212 120119 55 60.00 KOSPI200 금속 N N N Y 60 N 18080 100 2 0.56 765295980 42617 36.45 18000 18170 17810 23350 12590 17980 17957.53 7.94 0 7970 18600 18290 17970 17660 17340 18130 17500 2193 5370 5000 12940 10 1 35862119 6484 5.06 0.33 12 0.12 3576.00 54525.00 27350 20240226 -33.89 16640 20240805 8.65 20650 -12.45 20250122 17650 2.44 20250211 27350 -33.89 20240226 16640 8.65 20240805 0.79 N 001430 5000 2193 억 2846604 N N 379 N 00 N
7 20250212 110119 55 60.00 KOSPI200 금속 N N N Y 60 N 17960 -20 5 -0.11 539953520 30120 25.76 18000 18170 17810 23350 12590 17980 17926.74 7.94 0 3532 18600 18290 17970 17660 17340 18130 17500 2193 5370 5000 12940 10 1 35862119 6441 5.02 0.33 12 0.08 3576.00 54525.00 27350 20240226 -34.33 16640 20240805 7.93 20650 -13.03 20250122 17650 1.76 20250211 27350 -34.33 20240226 16640 7.93 20240805 0.79 N 001430 5000 2193 억 2846604 N N 379 N 00 N
8 20250212 100119 55 60.00 KOSPI200 금속 N N N Y 60 N 17890 -90 5 -0.50 290656620 16237 13.89 18000 18170 17810 23350 12590 17980 17900.88 7.94 0 -1734 18600 18290 17970 17660 17340 18130 17500 2193 5370 5000 12940 10 1 35862119 6416 5.00 0.33 12 0.05 3576.00 54525.00 27350 20240226 -34.59 16640 20240805 7.51 20650 -13.37 20250122 17650 1.36 20250211 27350 -34.59 20240226 16640 7.51 20240805 0.79 N 001430 5000 2193 억 2846604 N N 379 N 00 N
9 20250212 090119 55 60.00 KOSPI200 금속 N N N Y 60 N 18150 170 2 0.95 8049630 447 0.38 18000 18170 18000 23350 12590 17980 18008.12 7.94 0 96 18600 18290 17970 17660 17340 18130 17500 2193 5370 5000 12940 10 1 35862119 6509 5.08 0.33 12 0.00 3576.00 54525.00 27350 20240226 -33.64 16640 20240805 9.07 20650 -12.11 20250122 17650 2.83 20250211 27350 -33.64 20240226 16640 9.07 20240805 0.79 N 001430 5000 2193 억 2846604 N N 379 N 00 N
10 20250211 160118 55 60.00 KOSPI200 금속 N N N Y 60 N 17980 -200 5 -1.10 2078070130 115655 77.22 18280 18280 17650 23600 12730 18180 17967.74 7.98 0 -10943 19133 18656 18393 17916 17653 18525 17785 2193 5420 5000 13080 10 1 35862119 6448 5.03 0.33 12 0.32 3576.00 54525.00 27350 20240226 -34.26 16640 20240805 8.05 20650 -12.93 20250122 17650 1.87 20250211 27350 -34.26 20240226 16640 8.05 20240805 0.78 N 001430 5000 2193 억 2861383 N N 379 N 00 N
11 20250211 150119 55 60.00 KOSPI200 금속 N N N Y 60 N 18100 -80 5 -0.44 1876876500 104505 69.77 18280 18280 17650 23600 12730 18180 17959.68 7.98 0 -9227 19133 18656 18393 17916 17653 18525 17785 2193 5420 5000 13080 10 1 35862119 6491 5.06 0.33 12 0.29 3576.00 54525.00 27350 20240226 -33.82 16640 20240805 8.77 20650 -12.35 20250122 17650 2.55 20250211 27350 -33.82 20240226 16640 8.77 20240805 0.78 N 001430 5000 2193 억 2861383 N N 1 N 00 N
12 20250211 140119 55 60.00 KOSPI200 금속 N N N Y 60 N 18030 -150 5 -0.83 1519982580 84736 56.57 18280 18280 17650 23600 12730 18180 17937.86 7.98 0 -14245 19133 18656 18393 17916 17653 18525 17785 2193 5420 5000 13080 10 1 35862119 6466 5.04 0.33 12 0.24 3576.00 54525.00 27350 20240226 -34.08 16640 20240805 8.35 20650 -12.69 20250122 17650 2.15 20250211 27350 -34.08 20240226 16640 8.35 20240805 0.78 N 001430 5000 2193 억 2861383 N N 1 N 00 N