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
012800/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
20250219,160305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1367,-11,5,-0.80,853180198,624299,64.13,1376,1382,1362,1791,965,1378,1366.61,1.59,0,52368,1414,1395,1380,1361,1346,1405,1371,456,413,500,990,1,1,91140499,1246,-6.42,0.54,12,0.68,-213.00,2536.00,2320,20240521,-41.08,1090,20241115,25.41,1428,-4.27,20250214,1223,11.77,20250102,2320,-41.08,20240521,1090,25.41,20241115,1.41,N,012800,500,455 억,,1444630,N,N,70,N,00,N
20250219,150307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1367,-11,5,-0.80,821738339,601293,61.77,1376,1382,1362,1791,965,1378,1366.60,1.59,0,49215,1414,1395,1380,1361,1346,1405,1371,456,413,500,990,1,1,91140499,1246,-6.42,0.54,12,0.66,-213.00,2536.00,2320,20240521,-41.08,1090,20241115,25.41,1428,-4.27,20250214,1223,11.77,20250102,2320,-41.08,20240521,1090,25.41,20241115,1.41,N,012800,500,455 억,,1444630,N,N,5,N,00,N
20250219,140305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1365,-13,5,-0.94,705992562,516431,53.05,1376,1382,1362,1791,965,1378,1367.04,1.59,0,38251,1414,1395,1380,1361,1346,1405,1371,456,413,500,990,1,1,91140499,1244,-6.41,0.54,12,0.57,-213.00,2536.00,2320,20240521,-41.16,1090,20241115,25.23,1428,-4.41,20250214,1223,11.61,20250102,2320,-41.16,20240521,1090,25.23,20241115,1.41,N,012800,500,455 억,,1444630,N,N,5,N,00,N
20250219,130306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1366,-12,5,-0.87,616850944,451201,46.35,1376,1382,1362,1791,965,1378,1367.11,1.59,0,23528,1414,1395,1380,1361,1346,1405,1371,456,413,500,990,1,1,91140499,1245,-6.41,0.54,12,0.50,-213.00,2536.00,2320,20240521,-41.12,1090,20241115,25.32,1428,-4.34,20250214,1223,11.69,20250102,2320,-41.12,20240521,1090,25.32,20241115,1.41,N,012800,500,455 억,,1444630,N,N,5,N,00,N
20250219,120305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1367,-11,5,-0.80,567378730,414938,42.63,1376,1382,1362,1791,965,1378,1367.36,1.59,0,20724,1414,1395,1380,1361,1346,1405,1371,456,413,500,990,1,1,91140499,1246,-6.42,0.54,12,0.46,-213.00,2536.00,2320,20240521,-41.08,1090,20241115,25.41,1428,-4.27,20250214,1223,11.77,20250102,2320,-41.08,20240521,1090,25.41,20241115,1.41,N,012800,500,455 억,,1444630,N,N,5,N,00,N
20250219,110306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1363,-15,5,-1.09,425808744,311088,31.96,1376,1382,1362,1791,965,1378,1368.75,1.59,0,-7390,1414,1395,1380,1361,1346,1405,1371,456,413,500,990,1,1,91140499,1242,-6.40,0.54,12,0.34,-213.00,2536.00,2320,20240521,-41.25,1090,20241115,25.05,1428,-4.55,20250214,1223,11.45,20250102,2320,-41.25,20240521,1090,25.05,20241115,1.41,N,012800,500,455 억,,1444630,N,N,5,N,00,N
20250219,100305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1366,-12,5,-0.87,286695049,209102,21.48,1376,1382,1365,1791,965,1378,1371.05,1.59,0,-23248,1414,1395,1380,1361,1346,1405,1371,456,413,500,990,1,1,91140499,1245,-6.41,0.54,12,0.23,-213.00,2536.00,2320,20240521,-41.12,1090,20241115,25.32,1428,-4.34,20250214,1223,11.69,20250102,2320,-41.12,20240521,1090,25.32,20241115,1.41,N,012800,500,455 억,,1444630,N,N,5,N,00,N
20250219,090306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1367,-11,5,-0.80,29822892,21737,2.23,1376,1376,1367,1791,965,1378,1371.76,1.59,0,-7120,1414,1395,1380,1361,1346,1405,1371,456,413,500,990,1,1,91140499,1246,-6.42,0.54,12,0.02,-213.00,2536.00,2320,20240521,-41.08,1090,20241115,25.41,1428,-4.27,20250214,1223,11.77,20250102,2320,-41.08,20240521,1090,25.41,20241115,1.41,N,012800,500,455 억,,1444630,N,N,5,N,00,N
20250218,160304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1378,-1,5,-0.07,1332127837,966570,87.52,1377,1399,1365,1792,966,1379,1378.20,1.44,0,134239,1404,1391,1374,1361,1344,1383,1353,456,413,500,990,1,1,91140499,1256,-6.47,0.54,12,1.06,-213.00,2536.00,2320,20240521,-40.60,1090,20241115,26.42,1428,-3.50,20250214,1223,12.67,20250102,2320,-40.60,20240521,1090,26.42,20241115,1.34,N,012800,500,455 억,,1310161,N,N,5,N,00,N
20250218,150305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1380,1,2,0.07,1255586705,910980,82.49,1377,1399,1365,1792,966,1379,1378.28,1.44,0,118654,1404,1391,1374,1361,1344,1383,1353,456,413,500,990,1,1,91140499,1258,-6.48,0.54,12,1.00,-213.00,2536.00,2320,20240521,-40.52,1090,20241115,26.61,1428,-3.36,20250214,1223,12.84,20250102,2320,-40.52,20240521,1090,26.61,20241115,1.34,N,012800,500,455 억,,1310161,N,N,36,N,00,N
20250218,140306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1375,-4,5,-0.29,1170602020,849303,76.91,1377,1399,1365,1792,966,1379,1378.31,1.44,0,93600,1404,1391,1374,1361,1344,1383,1353,456,413,500,990,1,1,91140499,1253,-6.46,0.54,12,0.93,-213.00,2536.00,2320,20240521,-40.73,1090,20241115,26.15,1428,-3.71,20250214,1223,12.43,20250102,2320,-40.73,20240521,1090,26.15,20241115,1.34,N,012800,500,455 억,,1310161,N,N,36,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 160305 57 100.00 KOSPI 금속 N N N N N 1367 -11 5 -0.80 853180198 624299 64.13 1376 1382 1362 1791 965 1378 1366.61 1.59 0 52368 1414 1395 1380 1361 1346 1405 1371 456 413 500 990 1 1 91140499 1246 -6.42 0.54 12 0.68 -213.00 2536.00 2320 20240521 -41.08 1090 20241115 25.41 1428 -4.27 20250214 1223 11.77 20250102 2320 -41.08 20240521 1090 25.41 20241115 1.41 N 012800 500 455 억 1444630 N N 70 N 00 N
3 20250219 150307 57 100.00 KOSPI 금속 N N N N N 1367 -11 5 -0.80 821738339 601293 61.77 1376 1382 1362 1791 965 1378 1366.60 1.59 0 49215 1414 1395 1380 1361 1346 1405 1371 456 413 500 990 1 1 91140499 1246 -6.42 0.54 12 0.66 -213.00 2536.00 2320 20240521 -41.08 1090 20241115 25.41 1428 -4.27 20250214 1223 11.77 20250102 2320 -41.08 20240521 1090 25.41 20241115 1.41 N 012800 500 455 억 1444630 N N 5 N 00 N
4 20250219 140305 57 100.00 KOSPI 금속 N N N N N 1365 -13 5 -0.94 705992562 516431 53.05 1376 1382 1362 1791 965 1378 1367.04 1.59 0 38251 1414 1395 1380 1361 1346 1405 1371 456 413 500 990 1 1 91140499 1244 -6.41 0.54 12 0.57 -213.00 2536.00 2320 20240521 -41.16 1090 20241115 25.23 1428 -4.41 20250214 1223 11.61 20250102 2320 -41.16 20240521 1090 25.23 20241115 1.41 N 012800 500 455 억 1444630 N N 5 N 00 N
5 20250219 130306 57 100.00 KOSPI 금속 N N N N N 1366 -12 5 -0.87 616850944 451201 46.35 1376 1382 1362 1791 965 1378 1367.11 1.59 0 23528 1414 1395 1380 1361 1346 1405 1371 456 413 500 990 1 1 91140499 1245 -6.41 0.54 12 0.50 -213.00 2536.00 2320 20240521 -41.12 1090 20241115 25.32 1428 -4.34 20250214 1223 11.69 20250102 2320 -41.12 20240521 1090 25.32 20241115 1.41 N 012800 500 455 억 1444630 N N 5 N 00 N
6 20250219 120305 57 100.00 KOSPI 금속 N N N N N 1367 -11 5 -0.80 567378730 414938 42.63 1376 1382 1362 1791 965 1378 1367.36 1.59 0 20724 1414 1395 1380 1361 1346 1405 1371 456 413 500 990 1 1 91140499 1246 -6.42 0.54 12 0.46 -213.00 2536.00 2320 20240521 -41.08 1090 20241115 25.41 1428 -4.27 20250214 1223 11.77 20250102 2320 -41.08 20240521 1090 25.41 20241115 1.41 N 012800 500 455 억 1444630 N N 5 N 00 N
7 20250219 110306 57 100.00 KOSPI 금속 N N N N N 1363 -15 5 -1.09 425808744 311088 31.96 1376 1382 1362 1791 965 1378 1368.75 1.59 0 -7390 1414 1395 1380 1361 1346 1405 1371 456 413 500 990 1 1 91140499 1242 -6.40 0.54 12 0.34 -213.00 2536.00 2320 20240521 -41.25 1090 20241115 25.05 1428 -4.55 20250214 1223 11.45 20250102 2320 -41.25 20240521 1090 25.05 20241115 1.41 N 012800 500 455 억 1444630 N N 5 N 00 N
8 20250219 100305 57 100.00 KOSPI 금속 N N N N N 1366 -12 5 -0.87 286695049 209102 21.48 1376 1382 1365 1791 965 1378 1371.05 1.59 0 -23248 1414 1395 1380 1361 1346 1405 1371 456 413 500 990 1 1 91140499 1245 -6.41 0.54 12 0.23 -213.00 2536.00 2320 20240521 -41.12 1090 20241115 25.32 1428 -4.34 20250214 1223 11.69 20250102 2320 -41.12 20240521 1090 25.32 20241115 1.41 N 012800 500 455 억 1444630 N N 5 N 00 N
9 20250219 090306 57 100.00 KOSPI 금속 N N N N N 1367 -11 5 -0.80 29822892 21737 2.23 1376 1376 1367 1791 965 1378 1371.76 1.59 0 -7120 1414 1395 1380 1361 1346 1405 1371 456 413 500 990 1 1 91140499 1246 -6.42 0.54 12 0.02 -213.00 2536.00 2320 20240521 -41.08 1090 20241115 25.41 1428 -4.27 20250214 1223 11.77 20250102 2320 -41.08 20240521 1090 25.41 20241115 1.41 N 012800 500 455 억 1444630 N N 5 N 00 N
10 20250218 160304 57 100.00 KOSPI 금속 N N N N N 1378 -1 5 -0.07 1332127837 966570 87.52 1377 1399 1365 1792 966 1379 1378.20 1.44 0 134239 1404 1391 1374 1361 1344 1383 1353 456 413 500 990 1 1 91140499 1256 -6.47 0.54 12 1.06 -213.00 2536.00 2320 20240521 -40.60 1090 20241115 26.42 1428 -3.50 20250214 1223 12.67 20250102 2320 -40.60 20240521 1090 26.42 20241115 1.34 N 012800 500 455 억 1310161 N N 5 N 00 N
11 20250218 150305 57 100.00 KOSPI 금속 N N N N N 1380 1 2 0.07 1255586705 910980 82.49 1377 1399 1365 1792 966 1379 1378.28 1.44 0 118654 1404 1391 1374 1361 1344 1383 1353 456 413 500 990 1 1 91140499 1258 -6.48 0.54 12 1.00 -213.00 2536.00 2320 20240521 -40.52 1090 20241115 26.61 1428 -3.36 20250214 1223 12.84 20250102 2320 -40.52 20240521 1090 26.61 20241115 1.34 N 012800 500 455 억 1310161 N N 36 N 00 N
12 20250218 140306 57 100.00 KOSPI 금속 N N N N N 1375 -4 5 -0.29 1170602020 849303 76.91 1377 1399 1365 1792 966 1379 1378.31 1.44 0 93600 1404 1391 1374 1361 1344 1383 1353 456 413 500 990 1 1 91140499 1253 -6.46 0.54 12 0.93 -213.00 2536.00 2320 20240521 -40.73 1090 20241115 26.15 1428 -3.71 20250214 1223 12.43 20250102 2320 -40.73 20240521 1090 26.15 20241115 1.34 N 012800 500 455 억 1310161 N N 36 N 00 N