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
009190/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
20250219,160238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1426,7,2,0.49,150390337,105409,97.34,1432,1440,1407,1844,994,1419,1426.73,0.97,0,30918,1450,1434,1412,1396,1374,1442,1404,212,425,500,960,1,1,42359986,604,-1.86,0.74,12,0.25,-766.00,1938.00,2650,20240321,-46.19,1260,20240503,13.17,1655,-13.84,20250110,1343,6.18,20250217,2650,-46.19,20240321,1260,13.17,20240503,0.51,N,009190,500,211 억,,412983,N,N,14,N,00,N
20250219,150240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1420,1,2,0.07,144886020,101544,93.78,1432,1440,1407,1844,994,1419,1426.83,0.97,0,32804,1450,1434,1412,1396,1374,1442,1404,212,425,500,960,1,1,42359986,602,-1.85,0.73,12,0.24,-766.00,1938.00,2650,20240321,-46.42,1260,20240503,12.70,1655,-14.20,20250110,1343,5.73,20250217,2650,-46.42,20240321,1260,12.70,20240503,0.51,N,009190,500,211 억,,412983,N,N,0,N,00,N
20250219,140238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1420,1,2,0.07,137742168,96512,89.13,1432,1440,1407,1844,994,1419,1427.20,0.97,0,33524,1450,1434,1412,1396,1374,1442,1404,212,425,500,960,1,1,42359986,602,-1.85,0.73,12,0.23,-766.00,1938.00,2650,20240321,-46.42,1260,20240503,12.70,1655,-14.20,20250110,1343,5.73,20250217,2650,-46.42,20240321,1260,12.70,20240503,0.51,N,009190,500,211 억,,412983,N,N,0,N,00,N
20250219,130239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1419,0,3,0.00,129450286,90680,83.74,1432,1440,1407,1844,994,1419,1427.55,0.97,0,32469,1450,1434,1412,1396,1374,1442,1404,212,425,500,960,1,1,42359986,601,-1.85,0.73,12,0.21,-766.00,1938.00,2650,20240321,-46.45,1260,20240503,12.62,1655,-14.26,20250110,1343,5.66,20250217,2650,-46.45,20240321,1260,12.62,20240503,0.51,N,009190,500,211 억,,412983,N,N,0,N,00,N
20250219,120239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1434,15,2,1.06,112283682,78612,72.60,1432,1440,1407,1844,994,1419,1428.33,0.97,0,32079,1450,1434,1412,1396,1374,1442,1404,212,425,500,960,1,1,42359986,607,-1.87,0.74,12,0.19,-766.00,1938.00,2650,20240321,-45.89,1260,20240503,13.81,1655,-13.35,20250110,1343,6.78,20250217,2650,-45.89,20240321,1260,13.81,20240503,0.51,N,009190,500,211 억,,412983,N,N,0,N,00,N
20250219,110239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1425,6,2,0.42,38578771,27135,25.06,1432,1432,1407,1844,994,1419,1421.73,0.97,0,-8712,1450,1434,1412,1396,1374,1442,1404,212,425,500,960,1,1,42359986,604,-1.86,0.74,12,0.06,-766.00,1938.00,2650,20240321,-46.23,1260,20240503,13.10,1655,-13.90,20250110,1343,6.11,20250217,2650,-46.23,20240321,1260,13.10,20240503,0.51,N,009190,500,211 억,,412983,N,N,0,N,00,N
20250219,100239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1420,1,2,0.07,27096179,19051,17.59,1432,1432,1407,1844,994,1419,1422.30,0.97,0,-9759,1450,1434,1412,1396,1374,1442,1404,212,425,500,960,1,1,42359986,602,-1.85,0.73,12,0.04,-766.00,1938.00,2650,20240321,-46.42,1260,20240503,12.70,1655,-14.20,20250110,1343,5.73,20250217,2650,-46.42,20240321,1260,12.70,20240503,0.51,N,009190,500,211 억,,412983,N,N,0,N,00,N
20250219,090239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1409,-10,5,-0.70,194553,137,0.13,1432,1432,1407,1844,994,1419,1420.09,0.97,0,-5,1450,1434,1412,1396,1374,1442,1404,212,425,500,960,1,1,42359986,597,-1.84,0.73,12,0.00,-766.00,1938.00,2650,20240321,-46.83,1260,20240503,11.83,1655,-14.86,20250110,1343,4.91,20250217,2650,-46.83,20240321,1260,11.83,20240503,0.51,N,009190,500,211 억,,412983,N,N,0,N,00,N
20250218,160238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1419,23,2,1.65,152804229,108254,74.37,1396,1428,1390,1814,978,1396,1411.53,0.90,0,32849,1471,1433,1388,1350,1305,1411,1328,212,418,500,940,1,1,42359986,601,-1.85,0.73,12,0.26,-766.00,1938.00,2650,20240321,-46.45,1260,20240503,12.62,1655,-14.26,20250110,1343,5.66,20250217,2650,-46.45,20240321,1260,12.62,20240503,0.51,N,009190,500,211 억,,381795,N,N,17,N,00,N
20250218,150239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1420,24,2,1.72,138584534,98200,67.46,1396,1428,1390,1814,978,1396,1411.25,0.90,0,31712,1471,1433,1388,1350,1305,1411,1328,212,418,500,940,1,1,42359986,602,-1.85,0.73,12,0.23,-766.00,1938.00,2650,20240321,-46.42,1260,20240503,12.70,1655,-14.20,20250110,1343,5.73,20250217,2650,-46.42,20240321,1260,12.70,20240503,0.51,N,009190,500,211 억,,381795,N,N,17,N,00,N
20250218,140239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1416,20,2,1.43,124848378,88515,60.81,1396,1428,1390,1814,978,1396,1410.48,0.90,0,26865,1471,1433,1388,1350,1305,1411,1328,212,418,500,940,1,1,42359986,600,-1.85,0.73,12,0.21,-766.00,1938.00,2650,20240321,-46.57,1260,20240503,12.38,1655,-14.44,20250110,1343,5.44,20250217,2650,-46.57,20240321,1260,12.38,20240503,0.51,N,009190,500,211 억,,381795,N,N,17,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 160238 57 100.00 KOSPI 금속 N N N N N 1426 7 2 0.49 150390337 105409 97.34 1432 1440 1407 1844 994 1419 1426.73 0.97 0 30918 1450 1434 1412 1396 1374 1442 1404 212 425 500 960 1 1 42359986 604 -1.86 0.74 12 0.25 -766.00 1938.00 2650 20240321 -46.19 1260 20240503 13.17 1655 -13.84 20250110 1343 6.18 20250217 2650 -46.19 20240321 1260 13.17 20240503 0.51 N 009190 500 211 억 412983 N N 14 N 00 N
3 20250219 150240 57 100.00 KOSPI 금속 N N N N N 1420 1 2 0.07 144886020 101544 93.78 1432 1440 1407 1844 994 1419 1426.83 0.97 0 32804 1450 1434 1412 1396 1374 1442 1404 212 425 500 960 1 1 42359986 602 -1.85 0.73 12 0.24 -766.00 1938.00 2650 20240321 -46.42 1260 20240503 12.70 1655 -14.20 20250110 1343 5.73 20250217 2650 -46.42 20240321 1260 12.70 20240503 0.51 N 009190 500 211 억 412983 N N 0 N 00 N
4 20250219 140238 57 100.00 KOSPI 금속 N N N N N 1420 1 2 0.07 137742168 96512 89.13 1432 1440 1407 1844 994 1419 1427.20 0.97 0 33524 1450 1434 1412 1396 1374 1442 1404 212 425 500 960 1 1 42359986 602 -1.85 0.73 12 0.23 -766.00 1938.00 2650 20240321 -46.42 1260 20240503 12.70 1655 -14.20 20250110 1343 5.73 20250217 2650 -46.42 20240321 1260 12.70 20240503 0.51 N 009190 500 211 억 412983 N N 0 N 00 N
5 20250219 130239 57 100.00 KOSPI 금속 N N N N N 1419 0 3 0.00 129450286 90680 83.74 1432 1440 1407 1844 994 1419 1427.55 0.97 0 32469 1450 1434 1412 1396 1374 1442 1404 212 425 500 960 1 1 42359986 601 -1.85 0.73 12 0.21 -766.00 1938.00 2650 20240321 -46.45 1260 20240503 12.62 1655 -14.26 20250110 1343 5.66 20250217 2650 -46.45 20240321 1260 12.62 20240503 0.51 N 009190 500 211 억 412983 N N 0 N 00 N
6 20250219 120239 57 100.00 KOSPI 금속 N N N N N 1434 15 2 1.06 112283682 78612 72.60 1432 1440 1407 1844 994 1419 1428.33 0.97 0 32079 1450 1434 1412 1396 1374 1442 1404 212 425 500 960 1 1 42359986 607 -1.87 0.74 12 0.19 -766.00 1938.00 2650 20240321 -45.89 1260 20240503 13.81 1655 -13.35 20250110 1343 6.78 20250217 2650 -45.89 20240321 1260 13.81 20240503 0.51 N 009190 500 211 억 412983 N N 0 N 00 N
7 20250219 110239 57 100.00 KOSPI 금속 N N N N N 1425 6 2 0.42 38578771 27135 25.06 1432 1432 1407 1844 994 1419 1421.73 0.97 0 -8712 1450 1434 1412 1396 1374 1442 1404 212 425 500 960 1 1 42359986 604 -1.86 0.74 12 0.06 -766.00 1938.00 2650 20240321 -46.23 1260 20240503 13.10 1655 -13.90 20250110 1343 6.11 20250217 2650 -46.23 20240321 1260 13.10 20240503 0.51 N 009190 500 211 억 412983 N N 0 N 00 N
8 20250219 100239 57 100.00 KOSPI 금속 N N N N N 1420 1 2 0.07 27096179 19051 17.59 1432 1432 1407 1844 994 1419 1422.30 0.97 0 -9759 1450 1434 1412 1396 1374 1442 1404 212 425 500 960 1 1 42359986 602 -1.85 0.73 12 0.04 -766.00 1938.00 2650 20240321 -46.42 1260 20240503 12.70 1655 -14.20 20250110 1343 5.73 20250217 2650 -46.42 20240321 1260 12.70 20240503 0.51 N 009190 500 211 억 412983 N N 0 N 00 N
9 20250219 090239 57 100.00 KOSPI 금속 N N N N N 1409 -10 5 -0.70 194553 137 0.13 1432 1432 1407 1844 994 1419 1420.09 0.97 0 -5 1450 1434 1412 1396 1374 1442 1404 212 425 500 960 1 1 42359986 597 -1.84 0.73 12 0.00 -766.00 1938.00 2650 20240321 -46.83 1260 20240503 11.83 1655 -14.86 20250110 1343 4.91 20250217 2650 -46.83 20240321 1260 11.83 20240503 0.51 N 009190 500 211 억 412983 N N 0 N 00 N
10 20250218 160238 57 100.00 KOSPI 금속 N N N N N 1419 23 2 1.65 152804229 108254 74.37 1396 1428 1390 1814 978 1396 1411.53 0.90 0 32849 1471 1433 1388 1350 1305 1411 1328 212 418 500 940 1 1 42359986 601 -1.85 0.73 12 0.26 -766.00 1938.00 2650 20240321 -46.45 1260 20240503 12.62 1655 -14.26 20250110 1343 5.66 20250217 2650 -46.45 20240321 1260 12.62 20240503 0.51 N 009190 500 211 억 381795 N N 17 N 00 N
11 20250218 150239 57 100.00 KOSPI 금속 N N N N N 1420 24 2 1.72 138584534 98200 67.46 1396 1428 1390 1814 978 1396 1411.25 0.90 0 31712 1471 1433 1388 1350 1305 1411 1328 212 418 500 940 1 1 42359986 602 -1.85 0.73 12 0.23 -766.00 1938.00 2650 20240321 -46.42 1260 20240503 12.70 1655 -14.20 20250110 1343 5.73 20250217 2650 -46.42 20240321 1260 12.70 20240503 0.51 N 009190 500 211 억 381795 N N 17 N 00 N
12 20250218 140239 57 100.00 KOSPI 금속 N N N N N 1416 20 2 1.43 124848378 88515 60.81 1396 1428 1390 1814 978 1396 1410.48 0.90 0 26865 1471 1433 1388 1350 1305 1411 1328 212 418 500 940 1 1 42359986 600 -1.85 0.73 12 0.21 -766.00 1938.00 2650 20240321 -46.57 1260 20240503 12.38 1655 -14.44 20250110 1343 5.44 20250217 2650 -46.57 20240321 1260 12.38 20240503 0.51 N 009190 500 211 억 381795 N N 17 N 00 N