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
019440/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
20250219,160333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13310,120,2,0.91,113098490,8507,119.83,13190,13350,13190,17140,9240,13190,13294.76,0.21,0,446,13310,13250,13140,13080,12970,13280,13110,429,3950,5000,9760,10,1,8570000,1141,-41.99,0.35,12,0.10,-317.00,38517.00,14500,20240625,-8.21,12660,20250203,5.13,13400,-0.67,20250103,12660,5.13,20250203,14500,-8.21,20240625,12660,5.13,20250203,0.17,N,019440,5000,428 억,,18234,N,N,7,N,00,N
20250219,150335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13300,110,2,0.83,103969070,7821,110.17,13190,13350,13190,17140,9240,13190,13293.58,0.21,0,385,13310,13250,13140,13080,12970,13280,13110,429,3950,5000,9760,10,1,8570000,1140,-41.96,0.35,12,0.09,-317.00,38517.00,14500,20240625,-8.28,12660,20250203,5.06,13400,-0.75,20250103,12660,5.06,20250203,14500,-8.28,20240625,12660,5.06,20250203,0.17,N,019440,5000,428 억,,18234,N,N,0,N,00,N
20250219,140333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13320,130,2,0.99,96155330,7233,101.89,13190,13350,13190,17140,9240,13190,13293.98,0.21,0,347,13310,13250,13140,13080,12970,13280,13110,429,3950,5000,9760,10,1,8570000,1142,-42.02,0.35,12,0.08,-317.00,38517.00,14500,20240625,-8.14,12660,20250203,5.21,13400,-0.60,20250103,12660,5.21,20250203,14500,-8.14,20240625,12660,5.21,20250203,0.17,N,019440,5000,428 억,,18234,N,N,0,N,00,N
20250219,130334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13290,100,2,0.76,88859970,6684,94.15,13190,13350,13190,17140,9240,13190,13294.43,0.21,0,158,13310,13250,13140,13080,12970,13280,13110,429,3950,5000,9760,10,1,8570000,1139,-41.92,0.35,12,0.08,-317.00,38517.00,14500,20240625,-8.34,12660,20250203,4.98,13400,-0.82,20250103,12660,4.98,20250203,14500,-8.34,20240625,12660,4.98,20250203,0.17,N,019440,5000,428 억,,18234,N,N,0,N,00,N
20250219,120334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13260,70,2,0.53,56778450,4273,60.19,13190,13340,13190,17140,9240,13190,13287.73,0.21,0,88,13310,13250,13140,13080,12970,13280,13110,429,3950,5000,9760,10,1,8570000,1136,-41.83,0.34,12,0.05,-317.00,38517.00,14500,20240625,-8.55,12660,20250203,4.74,13400,-1.04,20250103,12660,4.74,20250203,14500,-8.55,20240625,12660,4.74,20250203,0.17,N,019440,5000,428 억,,18234,N,N,0,N,00,N
20250219,110334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13300,110,2,0.83,38542430,2900,40.85,13190,13340,13190,17140,9240,13190,13290.49,0.21,0,-9,13310,13250,13140,13080,12970,13280,13110,429,3950,5000,9760,10,1,8570000,1140,-41.96,0.35,12,0.03,-317.00,38517.00,14500,20240625,-8.28,12660,20250203,5.06,13400,-0.75,20250103,12660,5.06,20250203,14500,-8.28,20240625,12660,5.06,20250203,0.17,N,019440,5000,428 억,,18234,N,N,0,N,00,N
20250219,100333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13310,120,2,0.91,24713380,1860,26.20,13190,13340,13190,17140,9240,13190,13286.76,0.21,0,-5,13310,13250,13140,13080,12970,13280,13110,429,3950,5000,9760,10,1,8570000,1141,-41.99,0.35,12,0.02,-317.00,38517.00,14500,20240625,-8.21,12660,20250203,5.13,13400,-0.67,20250103,12660,5.13,20250203,14500,-8.21,20240625,12660,5.13,20250203,0.17,N,019440,5000,428 억,,18234,N,N,0,N,00,N
20250219,090334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13200,10,2,0.08,540900,41,0.58,13190,13200,13190,17140,9240,13190,13192.68,0.21,0,0,13310,13250,13140,13080,12970,13280,13110,429,3950,5000,9760,10,1,8570000,1131,-41.64,0.34,12,0.00,-317.00,38517.00,14500,20240625,-8.97,12660,20250203,4.27,13400,-1.49,20250103,12660,4.27,20250203,14500,-8.97,20240625,12660,4.27,20250203,0.17,N,019440,5000,428 억,,18234,N,N,0,N,00,N
20250218,160333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13190,170,2,1.31,93127720,7098,58.18,13030,13200,13030,16920,9120,13020,13120.23,0.21,0,1,13180,13100,13040,12960,12900,13070,12930,429,3900,5000,9630,10,1,8570000,1130,-41.61,0.34,12,0.08,-317.00,38517.00,14500,20240625,-9.03,12660,20250203,4.19,13400,-1.57,20250103,12660,4.19,20250203,14500,-9.03,20240625,12660,4.19,20250203,0.18,N,019440,5000,428 억,,17919,N,N,3,N,00,N
20250218,150333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13140,120,2,0.92,69513060,5306,43.49,13030,13140,13030,16920,9120,13020,13100.84,0.21,0,-101,13180,13100,13040,12960,12900,13070,12930,429,3900,5000,9630,10,1,8570000,1126,-41.45,0.34,12,0.06,-317.00,38517.00,14500,20240625,-9.38,12660,20250203,3.79,13400,-1.94,20250103,12660,3.79,20250203,14500,-9.38,20240625,12660,3.79,20250203,0.18,N,019440,5000,428 억,,17919,N,N,3,N,00,N
20250218,140333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13130,110,2,0.84,65744250,5019,41.14,13030,13140,13030,16920,9120,13020,13099.07,0.21,0,-213,13180,13100,13040,12960,12900,13070,12930,429,3900,5000,9630,10,1,8570000,1125,-41.42,0.34,12,0.06,-317.00,38517.00,14500,20240625,-9.45,12660,20250203,3.71,13400,-2.01,20250103,12660,3.71,20250203,14500,-9.45,20240625,12660,3.71,20250203,0.18,N,019440,5000,428 억,,17919,N,N,3,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 160333 57 100.00 KOSPI 금속 N N N N N 13310 120 2 0.91 113098490 8507 119.83 13190 13350 13190 17140 9240 13190 13294.76 0.21 0 446 13310 13250 13140 13080 12970 13280 13110 429 3950 5000 9760 10 1 8570000 1141 -41.99 0.35 12 0.10 -317.00 38517.00 14500 20240625 -8.21 12660 20250203 5.13 13400 -0.67 20250103 12660 5.13 20250203 14500 -8.21 20240625 12660 5.13 20250203 0.17 N 019440 5000 428 억 18234 N N 7 N 00 N
3 20250219 150335 57 100.00 KOSPI 금속 N N N N N 13300 110 2 0.83 103969070 7821 110.17 13190 13350 13190 17140 9240 13190 13293.58 0.21 0 385 13310 13250 13140 13080 12970 13280 13110 429 3950 5000 9760 10 1 8570000 1140 -41.96 0.35 12 0.09 -317.00 38517.00 14500 20240625 -8.28 12660 20250203 5.06 13400 -0.75 20250103 12660 5.06 20250203 14500 -8.28 20240625 12660 5.06 20250203 0.17 N 019440 5000 428 억 18234 N N 0 N 00 N
4 20250219 140333 57 100.00 KOSPI 금속 N N N N N 13320 130 2 0.99 96155330 7233 101.89 13190 13350 13190 17140 9240 13190 13293.98 0.21 0 347 13310 13250 13140 13080 12970 13280 13110 429 3950 5000 9760 10 1 8570000 1142 -42.02 0.35 12 0.08 -317.00 38517.00 14500 20240625 -8.14 12660 20250203 5.21 13400 -0.60 20250103 12660 5.21 20250203 14500 -8.14 20240625 12660 5.21 20250203 0.17 N 019440 5000 428 억 18234 N N 0 N 00 N
5 20250219 130334 57 100.00 KOSPI 금속 N N N N N 13290 100 2 0.76 88859970 6684 94.15 13190 13350 13190 17140 9240 13190 13294.43 0.21 0 158 13310 13250 13140 13080 12970 13280 13110 429 3950 5000 9760 10 1 8570000 1139 -41.92 0.35 12 0.08 -317.00 38517.00 14500 20240625 -8.34 12660 20250203 4.98 13400 -0.82 20250103 12660 4.98 20250203 14500 -8.34 20240625 12660 4.98 20250203 0.17 N 019440 5000 428 억 18234 N N 0 N 00 N
6 20250219 120334 57 100.00 KOSPI 금속 N N N N N 13260 70 2 0.53 56778450 4273 60.19 13190 13340 13190 17140 9240 13190 13287.73 0.21 0 88 13310 13250 13140 13080 12970 13280 13110 429 3950 5000 9760 10 1 8570000 1136 -41.83 0.34 12 0.05 -317.00 38517.00 14500 20240625 -8.55 12660 20250203 4.74 13400 -1.04 20250103 12660 4.74 20250203 14500 -8.55 20240625 12660 4.74 20250203 0.17 N 019440 5000 428 억 18234 N N 0 N 00 N
7 20250219 110334 57 100.00 KOSPI 금속 N N N N N 13300 110 2 0.83 38542430 2900 40.85 13190 13340 13190 17140 9240 13190 13290.49 0.21 0 -9 13310 13250 13140 13080 12970 13280 13110 429 3950 5000 9760 10 1 8570000 1140 -41.96 0.35 12 0.03 -317.00 38517.00 14500 20240625 -8.28 12660 20250203 5.06 13400 -0.75 20250103 12660 5.06 20250203 14500 -8.28 20240625 12660 5.06 20250203 0.17 N 019440 5000 428 억 18234 N N 0 N 00 N
8 20250219 100333 57 100.00 KOSPI 금속 N N N N N 13310 120 2 0.91 24713380 1860 26.20 13190 13340 13190 17140 9240 13190 13286.76 0.21 0 -5 13310 13250 13140 13080 12970 13280 13110 429 3950 5000 9760 10 1 8570000 1141 -41.99 0.35 12 0.02 -317.00 38517.00 14500 20240625 -8.21 12660 20250203 5.13 13400 -0.67 20250103 12660 5.13 20250203 14500 -8.21 20240625 12660 5.13 20250203 0.17 N 019440 5000 428 억 18234 N N 0 N 00 N
9 20250219 090334 57 100.00 KOSPI 금속 N N N N N 13200 10 2 0.08 540900 41 0.58 13190 13200 13190 17140 9240 13190 13192.68 0.21 0 0 13310 13250 13140 13080 12970 13280 13110 429 3950 5000 9760 10 1 8570000 1131 -41.64 0.34 12 0.00 -317.00 38517.00 14500 20240625 -8.97 12660 20250203 4.27 13400 -1.49 20250103 12660 4.27 20250203 14500 -8.97 20240625 12660 4.27 20250203 0.17 N 019440 5000 428 억 18234 N N 0 N 00 N
10 20250218 160333 57 100.00 KOSPI 금속 N N N N N 13190 170 2 1.31 93127720 7098 58.18 13030 13200 13030 16920 9120 13020 13120.23 0.21 0 1 13180 13100 13040 12960 12900 13070 12930 429 3900 5000 9630 10 1 8570000 1130 -41.61 0.34 12 0.08 -317.00 38517.00 14500 20240625 -9.03 12660 20250203 4.19 13400 -1.57 20250103 12660 4.19 20250203 14500 -9.03 20240625 12660 4.19 20250203 0.18 N 019440 5000 428 억 17919 N N 3 N 00 N
11 20250218 150333 57 100.00 KOSPI 금속 N N N N N 13140 120 2 0.92 69513060 5306 43.49 13030 13140 13030 16920 9120 13020 13100.84 0.21 0 -101 13180 13100 13040 12960 12900 13070 12930 429 3900 5000 9630 10 1 8570000 1126 -41.45 0.34 12 0.06 -317.00 38517.00 14500 20240625 -9.38 12660 20250203 3.79 13400 -1.94 20250103 12660 3.79 20250203 14500 -9.38 20240625 12660 3.79 20250203 0.18 N 019440 5000 428 억 17919 N N 3 N 00 N
12 20250218 140333 57 100.00 KOSPI 금속 N N N N N 13130 110 2 0.84 65744250 5019 41.14 13030 13140 13030 16920 9120 13020 13099.07 0.21 0 -213 13180 13100 13040 12960 12900 13070 12930 429 3900 5000 9630 10 1 8570000 1125 -41.42 0.34 12 0.06 -317.00 38517.00 14500 20240625 -9.45 12660 20250203 3.71 13400 -2.01 20250103 12660 3.71 20250203 14500 -9.45 20240625 12660 3.71 20250203 0.18 N 019440 5000 428 억 17919 N N 3 N 00 N