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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130246,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,814000,1000,2,0.12,15256234000,18634,55.77,821000,832000,811000,1056000,570000,813000,818731.34,12.46,0,2070,855666,834332,814666,793332,773666,845000,804000,1045,243000,5000,569100,1000,1,20703283,168525,31.15,1.80,12,0.09,26130.00,451590.00,2407000,20241206,-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,10,N,00,N
20250218,120247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,814000,1000,2,0.12,13006452000,15871,47.50,821000,832000,811000,1056000,570000,813000,819510.96,12.46,0,1695,855666,834332,814666,793332,773666,845000,804000,1045,243000,5000,569100,1000,1,20703283,168525,31.15,1.80,12,0.08,26130.00,451590.00,2407000,20241206,-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,10,N,00,N
20250218,110247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,816000,3000,2,0.37,9642022000,11745,35.15,821000,832000,811000,1056000,570000,813000,820947.63,12.46,0,1403,855666,834332,814666,793332,773666,845000,804000,1045,243000,5000,569100,1000,1,20703283,168939,31.23,1.81,12,0.06,26130.00,451590.00,2407000,20241206,-66.10,435000,20240306,87.59,1030000,-20.78,20250102,739000,10.42,20250122,2407000,-66.10,20241206,435000,87.59,20240306,0.00,N,010130,5000,1045 억,,2579160,N,N,10,N,00,N
20250218,100247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,820000,7000,2,0.86,5781625000,7044,21.08,821000,832000,811000,1056000,570000,813000,820788.30,12.46,0,464,855666,834332,814666,793332,773666,845000,804000,1045,243000,5000,569100,1000,1,20703283,169767,31.38,1.82,12,0.03,26130.00,451590.00,2407000,20241206,-65.93,435000,20240306,88.51,1030000,-20.39,20250102,739000,10.96,20250122,2407000,-65.93,20241206,435000,88.51,20240306,0.00,N,010130,5000,1045 억,,2579160,N,N,10,N,00,N
20250218,090247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,818000,5000,2,0.62,556708000,682,2.04,821000,821000,811000,1056000,570000,813000,816292.22,12.46,0,-270,855666,834332,814666,793332,773666,845000,804000,1045,243000,5000,569100,1000,1,20703283,169353,31.31,1.81,12,0.00,26130.00,451590.00,2407000,20241206,-66.02,435000,20240306,88.05,1030000,-20.58,20250102,739000,10.69,20250122,2407000,-66.02,20241206,435000,88.05,20240306,0.00,N,010130,5000,1045 억,,2579160,N,N,10,N,00,N
20250217,160246,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,813000,17000,2,2.14,27162685000,33320,161.57,806000,836000,795000,1034000,558000,796000,815207.16,12.42,0,8070,827333,811666,788333,772666,749333,819500,780500,1045,238000,5000,557200,1000,1,20703283,168318,31.11,1.80,12,0.16,26130.00,451590.00,2407000,20241206,-66.22,435000,20240306,86.90,1030000,-21.07,20250102,739000,10.01,20250122,2407000,-66.22,20241206,435000,86.90,20240306,0.00,N,010130,5000,1045 억,,2571827,N,N,10,N,00,N
20250217,150246,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,811000,15000,2,1.88,25051845000,30717,148.95,806000,836000,795000,1034000,558000,796000,815569.39,12.42,0,7279,827333,811666,788333,772666,749333,819500,780500,1045,238000,5000,557200,1000,1,20703283,167904,31.04,1.80,12,0.15,26130.00,451590.00,2407000,20241206,-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,,2571827,N,N,85,N,00,N
20250217,140246,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,813000,17000,2,2.14,20682046000,25317,122.76,806000,836000,795000,1034000,558000,796000,816923.25,12.42,0,5642,827333,811666,788333,772666,749333,819500,780500,1045,238000,5000,557200,1000,1,20703283,168318,31.11,1.80,12,0.12,26130.00,451590.00,2407000,20241206,-66.22,435000,20240306,86.90,1030000,-21.07,20250102,739000,10.01,20250122,2407000,-66.22,20241206,435000,86.90,20240306,0.00,N,010130,5000,1045 억,,2571827,N,N,85,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 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
3 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
4 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
5 20250218 130246 55 20.00 KOSPI200 금속 N N N Y 40 N 814000 1000 2 0.12 15256234000 18634 55.77 821000 832000 811000 1056000 570000 813000 818731.34 12.46 0 2070 855666 834332 814666 793332 773666 845000 804000 1045 243000 5000 569100 1000 1 20703283 168525 31.15 1.80 12 0.09 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 10 N 00 N
6 20250218 120247 55 20.00 KOSPI200 금속 N N N Y 40 N 814000 1000 2 0.12 13006452000 15871 47.50 821000 832000 811000 1056000 570000 813000 819510.96 12.46 0 1695 855666 834332 814666 793332 773666 845000 804000 1045 243000 5000 569100 1000 1 20703283 168525 31.15 1.80 12 0.08 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 10 N 00 N
7 20250218 110247 55 20.00 KOSPI200 금속 N N N Y 40 N 816000 3000 2 0.37 9642022000 11745 35.15 821000 832000 811000 1056000 570000 813000 820947.63 12.46 0 1403 855666 834332 814666 793332 773666 845000 804000 1045 243000 5000 569100 1000 1 20703283 168939 31.23 1.81 12 0.06 26130.00 451590.00 2407000 20241206 -66.10 435000 20240306 87.59 1030000 -20.78 20250102 739000 10.42 20250122 2407000 -66.10 20241206 435000 87.59 20240306 0.00 N 010130 5000 1045 억 2579160 N N 10 N 00 N
8 20250218 100247 55 20.00 KOSPI200 금속 N N N Y 40 N 820000 7000 2 0.86 5781625000 7044 21.08 821000 832000 811000 1056000 570000 813000 820788.30 12.46 0 464 855666 834332 814666 793332 773666 845000 804000 1045 243000 5000 569100 1000 1 20703283 169767 31.38 1.82 12 0.03 26130.00 451590.00 2407000 20241206 -65.93 435000 20240306 88.51 1030000 -20.39 20250102 739000 10.96 20250122 2407000 -65.93 20241206 435000 88.51 20240306 0.00 N 010130 5000 1045 억 2579160 N N 10 N 00 N
9 20250218 090247 55 20.00 KOSPI200 금속 N N N Y 40 N 818000 5000 2 0.62 556708000 682 2.04 821000 821000 811000 1056000 570000 813000 816292.22 12.46 0 -270 855666 834332 814666 793332 773666 845000 804000 1045 243000 5000 569100 1000 1 20703283 169353 31.31 1.81 12 0.00 26130.00 451590.00 2407000 20241206 -66.02 435000 20240306 88.05 1030000 -20.58 20250102 739000 10.69 20250122 2407000 -66.02 20241206 435000 88.05 20240306 0.00 N 010130 5000 1045 억 2579160 N N 10 N 00 N
10 20250217 160246 55 20.00 KOSPI200 금속 N N N Y 40 N 813000 17000 2 2.14 27162685000 33320 161.57 806000 836000 795000 1034000 558000 796000 815207.16 12.42 0 8070 827333 811666 788333 772666 749333 819500 780500 1045 238000 5000 557200 1000 1 20703283 168318 31.11 1.80 12 0.16 26130.00 451590.00 2407000 20241206 -66.22 435000 20240306 86.90 1030000 -21.07 20250102 739000 10.01 20250122 2407000 -66.22 20241206 435000 86.90 20240306 0.00 N 010130 5000 1045 억 2571827 N N 10 N 00 N
11 20250217 150246 55 20.00 KOSPI200 금속 N N N Y 40 N 811000 15000 2 1.88 25051845000 30717 148.95 806000 836000 795000 1034000 558000 796000 815569.39 12.42 0 7279 827333 811666 788333 772666 749333 819500 780500 1045 238000 5000 557200 1000 1 20703283 167904 31.04 1.80 12 0.15 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 2571827 N N 85 N 00 N
12 20250217 140246 55 20.00 KOSPI200 금속 N N N Y 40 N 813000 17000 2 2.14 20682046000 25317 122.76 806000 836000 795000 1034000 558000 796000 816923.25 12.42 0 5642 827333 811666 788333 772666 749333 819500 780500 1045 238000 5000 557200 1000 1 20703283 168318 31.11 1.80 12 0.12 26130.00 451590.00 2407000 20241206 -66.22 435000 20240306 86.90 1030000 -21.07 20250102 739000 10.01 20250122 2407000 -66.22 20241206 435000 86.90 20240306 0.00 N 010130 5000 1045 억 2571827 N N 85 N 00 N