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
006110/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
20250219,160216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31450,1600,2,5.36,6622863200,210774,309.08,30100,32550,29850,38800,20900,29850,31421.56,39.18,0,16935,30516,30182,29916,29582,29316,30050,29450,74,8950,500,21490,50,1,14711916,4627,133.26,1.81,12,1.43,236.00,17332.00,116400,20240221,-72.98,29650,20250218,6.07,39500,-20.38,20250110,29650,6.07,20250218,116400,-72.98,20240221,29650,6.07,20250218,0.83,N,006110,500,73 억,,5763624,N,N,60,N,00,N
20250219,150217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31550,1700,2,5.70,6363682350,202542,297.00,30100,32550,29850,38800,20900,29850,31419.08,39.18,0,18487,30516,30182,29916,29582,29316,30050,29450,74,8950,500,21490,50,1,14711916,4642,133.69,1.82,12,1.38,236.00,17332.00,116400,20240221,-72.90,29650,20250218,6.41,39500,-20.13,20250110,29650,6.41,20250218,116400,-72.90,20240221,29650,6.41,20250218,0.83,N,006110,500,73 억,,5763624,N,N,24,N,00,N
20250219,140216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31350,1500,2,5.03,5838054200,185974,272.71,30100,32550,29850,38800,20900,29850,31391.78,39.18,0,15150,30516,30182,29916,29582,29316,30050,29450,74,8950,500,21490,50,1,14711916,4612,132.84,1.81,12,1.26,236.00,17332.00,116400,20240221,-73.07,29650,20250218,5.73,39500,-20.63,20250110,29650,5.73,20250218,116400,-73.07,20240221,29650,5.73,20250218,0.83,N,006110,500,73 억,,5763624,N,N,24,N,00,N
20250219,130216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31500,1650,2,5.53,5478393450,174525,255.92,30100,32550,29850,38800,20900,29850,31390.31,39.18,0,16899,30516,30182,29916,29582,29316,30050,29450,74,8950,500,21490,50,1,14711916,4634,133.47,1.82,12,1.19,236.00,17332.00,116400,20240221,-72.94,29650,20250218,6.24,39500,-20.25,20250110,29650,6.24,20250218,116400,-72.94,20240221,29650,6.24,20250218,0.83,N,006110,500,73 억,,5763624,N,N,24,N,00,N
20250219,120216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31350,1500,2,5.03,5174410500,164861,241.75,30100,32550,29850,38800,20900,29850,31386.50,39.18,0,19501,30516,30182,29916,29582,29316,30050,29450,74,8950,500,21490,50,1,14711916,4612,132.84,1.81,12,1.12,236.00,17332.00,116400,20240221,-73.07,29650,20250218,5.73,39500,-20.63,20250110,29650,5.73,20250218,116400,-73.07,20240221,29650,5.73,20250218,0.83,N,006110,500,73 억,,5763624,N,N,24,N,00,N
20250219,110216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,32000,2150,2,7.20,4499196800,143500,210.43,30100,32550,29850,38800,20900,29850,31353.29,39.18,0,20045,30516,30182,29916,29582,29316,30050,29450,74,8950,500,21490,50,1,14711916,4708,135.59,1.85,12,0.98,236.00,17332.00,116400,20240221,-72.51,29650,20250218,7.93,39500,-18.99,20250110,29650,7.93,20250218,116400,-72.51,20240221,29650,7.93,20250218,0.83,N,006110,500,73 억,,5763624,N,N,24,N,00,N
20250219,100216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,30900,1050,2,3.52,1959339900,63962,93.79,30100,31400,29850,38800,20900,29850,30632.87,39.18,0,9982,30516,30182,29916,29582,29316,30050,29450,74,8950,500,21490,50,1,14711916,4546,130.93,1.78,12,0.43,236.00,17332.00,116400,20240221,-73.45,29650,20250218,4.22,39500,-21.77,20250110,29650,4.22,20250218,116400,-73.45,20240221,29650,4.22,20250218,0.83,N,006110,500,73 억,,5763624,N,N,24,N,00,N
20250219,090217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29950,100,2,0.34,65561800,2180,3.20,30100,30200,29900,38800,20900,29850,30074.22,39.18,0,-189,30516,30182,29916,29582,29316,30050,29450,74,8950,500,21490,50,1,14711916,4406,126.91,1.73,12,0.01,236.00,17332.00,116400,20240221,-74.27,29650,20250218,1.01,39500,-24.18,20250110,29650,1.01,20250218,116400,-74.27,20240221,29650,1.01,20250218,0.83,N,006110,500,73 억,,5763624,N,N,24,N,00,N
20250218,160216,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,29850,-350,5,-1.16,2017841700,67674,69.52,30200,30250,29650,39250,21150,30200,29817.02,39.36,0,-23903,31666,30932,30316,29582,28966,30625,29275,74,9050,500,21740,50,1,14711916,4392,126.48,1.72,12,0.46,236.00,17332.00,116400,20240221,-74.36,29650,20250218,0.67,39500,-24.43,20250110,29650,0.67,20250218,116400,-74.36,20240221,29650,0.67,20250218,0.83,N,006110,500,73 억,,5790721,N,N,24,N,00,N
20250218,150216,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,29850,-350,5,-1.16,1838522850,61664,63.34,30200,30250,29650,39250,21150,30200,29815.17,39.36,0,-22191,31666,30932,30316,29582,28966,30625,29275,74,9050,500,21740,50,1,14711916,4392,126.48,1.72,12,0.42,236.00,17332.00,116400,20240221,-74.36,29650,20250218,0.67,39500,-24.43,20250110,29650,0.67,20250218,116400,-74.36,20240221,29650,0.67,20250218,0.83,N,006110,500,73 억,,5790721,N,N,128,N,00,N
20250218,140217,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,29750,-450,5,-1.49,1771650400,59419,61.04,30200,30250,29650,39250,21150,30200,29816.23,39.36,0,-21179,31666,30932,30316,29582,28966,30625,29275,74,9050,500,21740,50,1,14711916,4377,126.06,1.72,12,0.40,236.00,17332.00,116400,20240221,-74.44,29650,20250218,0.34,39500,-24.68,20250110,29650,0.34,20250218,116400,-74.44,20240221,29650,0.34,20250218,0.83,N,006110,500,73 억,,5790721,N,N,128,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 160216 55 40.00 KOSPI200 금속 N N N Y 40 N 31450 1600 2 5.36 6622863200 210774 309.08 30100 32550 29850 38800 20900 29850 31421.56 39.18 0 16935 30516 30182 29916 29582 29316 30050 29450 74 8950 500 21490 50 1 14711916 4627 133.26 1.81 12 1.43 236.00 17332.00 116400 20240221 -72.98 29650 20250218 6.07 39500 -20.38 20250110 29650 6.07 20250218 116400 -72.98 20240221 29650 6.07 20250218 0.83 N 006110 500 73 억 5763624 N N 60 N 00 N
3 20250219 150217 55 40.00 KOSPI200 금속 N N N Y 40 N 31550 1700 2 5.70 6363682350 202542 297.00 30100 32550 29850 38800 20900 29850 31419.08 39.18 0 18487 30516 30182 29916 29582 29316 30050 29450 74 8950 500 21490 50 1 14711916 4642 133.69 1.82 12 1.38 236.00 17332.00 116400 20240221 -72.90 29650 20250218 6.41 39500 -20.13 20250110 29650 6.41 20250218 116400 -72.90 20240221 29650 6.41 20250218 0.83 N 006110 500 73 억 5763624 N N 24 N 00 N
4 20250219 140216 55 40.00 KOSPI200 금속 N N N Y 40 N 31350 1500 2 5.03 5838054200 185974 272.71 30100 32550 29850 38800 20900 29850 31391.78 39.18 0 15150 30516 30182 29916 29582 29316 30050 29450 74 8950 500 21490 50 1 14711916 4612 132.84 1.81 12 1.26 236.00 17332.00 116400 20240221 -73.07 29650 20250218 5.73 39500 -20.63 20250110 29650 5.73 20250218 116400 -73.07 20240221 29650 5.73 20250218 0.83 N 006110 500 73 억 5763624 N N 24 N 00 N
5 20250219 130216 55 40.00 KOSPI200 금속 N N N Y 40 N 31500 1650 2 5.53 5478393450 174525 255.92 30100 32550 29850 38800 20900 29850 31390.31 39.18 0 16899 30516 30182 29916 29582 29316 30050 29450 74 8950 500 21490 50 1 14711916 4634 133.47 1.82 12 1.19 236.00 17332.00 116400 20240221 -72.94 29650 20250218 6.24 39500 -20.25 20250110 29650 6.24 20250218 116400 -72.94 20240221 29650 6.24 20250218 0.83 N 006110 500 73 억 5763624 N N 24 N 00 N
6 20250219 120216 55 40.00 KOSPI200 금속 N N N Y 40 N 31350 1500 2 5.03 5174410500 164861 241.75 30100 32550 29850 38800 20900 29850 31386.50 39.18 0 19501 30516 30182 29916 29582 29316 30050 29450 74 8950 500 21490 50 1 14711916 4612 132.84 1.81 12 1.12 236.00 17332.00 116400 20240221 -73.07 29650 20250218 5.73 39500 -20.63 20250110 29650 5.73 20250218 116400 -73.07 20240221 29650 5.73 20250218 0.83 N 006110 500 73 억 5763624 N N 24 N 00 N
7 20250219 110216 55 40.00 KOSPI200 금속 N N N Y 40 N 32000 2150 2 7.20 4499196800 143500 210.43 30100 32550 29850 38800 20900 29850 31353.29 39.18 0 20045 30516 30182 29916 29582 29316 30050 29450 74 8950 500 21490 50 1 14711916 4708 135.59 1.85 12 0.98 236.00 17332.00 116400 20240221 -72.51 29650 20250218 7.93 39500 -18.99 20250110 29650 7.93 20250218 116400 -72.51 20240221 29650 7.93 20250218 0.83 N 006110 500 73 억 5763624 N N 24 N 00 N
8 20250219 100216 55 40.00 KOSPI200 금속 N N N Y 40 N 30900 1050 2 3.52 1959339900 63962 93.79 30100 31400 29850 38800 20900 29850 30632.87 39.18 0 9982 30516 30182 29916 29582 29316 30050 29450 74 8950 500 21490 50 1 14711916 4546 130.93 1.78 12 0.43 236.00 17332.00 116400 20240221 -73.45 29650 20250218 4.22 39500 -21.77 20250110 29650 4.22 20250218 116400 -73.45 20240221 29650 4.22 20250218 0.83 N 006110 500 73 억 5763624 N N 24 N 00 N
9 20250219 090217 55 40.00 KOSPI200 금속 N N N Y 40 N 29950 100 2 0.34 65561800 2180 3.20 30100 30200 29900 38800 20900 29850 30074.22 39.18 0 -189 30516 30182 29916 29582 29316 30050 29450 74 8950 500 21490 50 1 14711916 4406 126.91 1.73 12 0.01 236.00 17332.00 116400 20240221 -74.27 29650 20250218 1.01 39500 -24.18 20250110 29650 1.01 20250218 116400 -74.27 20240221 29650 1.01 20250218 0.83 N 006110 500 73 억 5763624 N N 24 N 00 N
10 20250218 160216 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 29850 -350 5 -1.16 2017841700 67674 69.52 30200 30250 29650 39250 21150 30200 29817.02 39.36 0 -23903 31666 30932 30316 29582 28966 30625 29275 74 9050 500 21740 50 1 14711916 4392 126.48 1.72 12 0.46 236.00 17332.00 116400 20240221 -74.36 29650 20250218 0.67 39500 -24.43 20250110 29650 0.67 20250218 116400 -74.36 20240221 29650 0.67 20250218 0.83 N 006110 500 73 억 5790721 N N 24 N 00 N
11 20250218 150216 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 29850 -350 5 -1.16 1838522850 61664 63.34 30200 30250 29650 39250 21150 30200 29815.17 39.36 0 -22191 31666 30932 30316 29582 28966 30625 29275 74 9050 500 21740 50 1 14711916 4392 126.48 1.72 12 0.42 236.00 17332.00 116400 20240221 -74.36 29650 20250218 0.67 39500 -24.43 20250110 29650 0.67 20250218 116400 -74.36 20240221 29650 0.67 20250218 0.83 N 006110 500 73 억 5790721 N N 128 N 00 N
12 20250218 140217 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 29750 -450 5 -1.49 1771650400 59419 61.04 30200 30250 29650 39250 21150 30200 29816.23 39.36 0 -21179 31666 30932 30316 29582 28966 30625 29275 74 9050 500 21740 50 1 14711916 4377 126.06 1.72 12 0.40 236.00 17332.00 116400 20240221 -74.44 29650 20250218 0.34 39500 -24.68 20250110 29650 0.34 20250218 116400 -74.44 20240221 29650 0.34 20250218 0.83 N 006110 500 73 억 5790721 N N 128 N 00 N