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
021050/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
20250219,160338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,26,2,2.09,537836066,426824,117.37,1249,1272,1241,1617,871,1244,1259.94,1.62,0,23330,1280,1261,1246,1227,1212,1271,1237,237,373,500,890,1,1,47474590,603,-5.93,0.49,12,0.90,-214.00,2612.00,2005,20240521,-36.66,990,20241210,28.28,1360,-6.62,20250217,1120,13.39,20250102,2005,-36.66,20240521,990,28.28,20241210,1.55,N,021050,500,237 억,,770193,N,N,46,N,00,N
20250219,150340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1264,20,2,1.61,482183605,382907,105.29,1249,1272,1241,1617,871,1244,1259.27,1.62,0,24888,1280,1261,1246,1227,1212,1271,1237,237,373,500,890,1,1,47474590,600,-5.91,0.48,12,0.81,-214.00,2612.00,2005,20240521,-36.96,990,20241210,27.68,1360,-7.06,20250217,1120,12.86,20250102,2005,-36.96,20240521,990,27.68,20241210,1.55,N,021050,500,237 억,,770193,N,N,0,N,00,N
20250219,140338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1269,25,2,2.01,440438200,349890,96.21,1249,1272,1241,1617,871,1244,1258.79,1.62,0,24487,1280,1261,1246,1227,1212,1271,1237,237,373,500,890,1,1,47474590,602,-5.93,0.49,12,0.74,-214.00,2612.00,2005,20240521,-36.71,990,20241210,28.18,1360,-6.69,20250217,1120,13.30,20250102,2005,-36.71,20240521,990,28.18,20241210,1.55,N,021050,500,237 억,,770193,N,N,0,N,00,N
20250219,130339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1265,21,2,1.69,399163220,317321,87.26,1249,1272,1241,1617,871,1244,1257.92,1.62,0,22028,1280,1261,1246,1227,1212,1271,1237,237,373,500,890,1,1,47474590,601,-5.91,0.48,12,0.67,-214.00,2612.00,2005,20240521,-36.91,990,20241210,27.78,1360,-6.99,20250217,1120,12.95,20250102,2005,-36.91,20240521,990,27.78,20241210,1.55,N,021050,500,237 억,,770193,N,N,0,N,00,N
20250219,120339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1264,20,2,1.61,297202757,236833,65.12,1249,1265,1241,1617,871,1244,1254.90,1.62,0,12257,1280,1261,1246,1227,1212,1271,1237,237,373,500,890,1,1,47474590,600,-5.91,0.48,12,0.50,-214.00,2612.00,2005,20240521,-36.96,990,20241210,27.68,1360,-7.06,20250217,1120,12.86,20250102,2005,-36.96,20240521,990,27.68,20241210,1.55,N,021050,500,237 억,,770193,N,N,0,N,00,N
20250219,110339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1260,16,2,1.29,223400318,178315,49.03,1249,1265,1241,1617,871,1244,1252.84,1.62,0,14471,1280,1261,1246,1227,1212,1271,1237,237,373,500,890,1,1,47474590,598,-5.89,0.48,12,0.38,-214.00,2612.00,2005,20240521,-37.16,990,20241210,27.27,1360,-7.35,20250217,1120,12.50,20250102,2005,-37.16,20240521,990,27.27,20241210,1.55,N,021050,500,237 억,,770193,N,N,0,N,00,N
20250219,100339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1258,14,2,1.13,140991239,112796,31.02,1249,1258,1241,1617,871,1244,1249.97,1.62,0,25629,1280,1261,1246,1227,1212,1271,1237,237,373,500,890,1,1,47474590,597,-5.88,0.48,12,0.24,-214.00,2612.00,2005,20240521,-37.26,990,20241210,27.07,1360,-7.50,20250217,1120,12.32,20250102,2005,-37.26,20240521,990,27.07,20241210,1.55,N,021050,500,237 억,,770193,N,N,0,N,00,N
20250219,090340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1252,8,2,0.64,15375045,12300,3.38,1249,1255,1245,1617,871,1244,1250.00,1.62,0,-1737,1280,1261,1246,1227,1212,1271,1237,237,373,500,890,1,1,47474590,594,-5.85,0.48,12,0.03,-214.00,2612.00,2005,20240521,-37.56,990,20241210,26.46,1360,-7.94,20250217,1120,11.79,20250102,2005,-37.56,20240521,990,26.46,20241210,1.55,N,021050,500,237 억,,770193,N,N,0,N,00,N
20250218,160338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1244,-3,5,-0.24,451665669,362577,10.04,1240,1265,1231,1621,873,1247,1245.71,1.53,0,38598,1401,1324,1283,1206,1165,1303,1185,237,374,500,890,1,1,47474590,591,-5.81,0.48,12,0.76,-214.00,2612.00,2005,20240521,-37.96,990,20241210,25.66,1360,-8.53,20250217,1120,11.07,20250102,2005,-37.96,20240521,990,25.66,20241210,1.59,N,021050,500,237 억,,726191,N,N,18,N,00,N
20250218,150339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1240,-7,5,-0.56,421304958,338197,9.36,1240,1265,1231,1621,873,1247,1245.74,1.53,0,38252,1401,1324,1283,1206,1165,1303,1185,237,374,500,890,1,1,47474590,589,-5.79,0.47,12,0.71,-214.00,2612.00,2005,20240521,-38.15,990,20241210,25.25,1360,-8.82,20250217,1120,10.71,20250102,2005,-38.15,20240521,990,25.25,20241210,1.59,N,021050,500,237 억,,726191,N,N,18,N,00,N
20250218,140339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1245,-2,5,-0.16,353643119,283712,7.85,1240,1265,1231,1621,873,1247,1246.49,1.53,0,34489,1401,1324,1283,1206,1165,1303,1185,237,374,500,890,1,1,47474590,591,-5.82,0.48,12,0.60,-214.00,2612.00,2005,20240521,-37.91,990,20241210,25.76,1360,-8.46,20250217,1120,11.16,20250102,2005,-37.91,20240521,990,25.76,20241210,1.59,N,021050,500,237 억,,726191,N,N,18,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 160338 57 100.00 KOSPI 금속 N N N N N 1270 26 2 2.09 537836066 426824 117.37 1249 1272 1241 1617 871 1244 1259.94 1.62 0 23330 1280 1261 1246 1227 1212 1271 1237 237 373 500 890 1 1 47474590 603 -5.93 0.49 12 0.90 -214.00 2612.00 2005 20240521 -36.66 990 20241210 28.28 1360 -6.62 20250217 1120 13.39 20250102 2005 -36.66 20240521 990 28.28 20241210 1.55 N 021050 500 237 억 770193 N N 46 N 00 N
3 20250219 150340 57 100.00 KOSPI 금속 N N N N N 1264 20 2 1.61 482183605 382907 105.29 1249 1272 1241 1617 871 1244 1259.27 1.62 0 24888 1280 1261 1246 1227 1212 1271 1237 237 373 500 890 1 1 47474590 600 -5.91 0.48 12 0.81 -214.00 2612.00 2005 20240521 -36.96 990 20241210 27.68 1360 -7.06 20250217 1120 12.86 20250102 2005 -36.96 20240521 990 27.68 20241210 1.55 N 021050 500 237 억 770193 N N 0 N 00 N
4 20250219 140338 57 100.00 KOSPI 금속 N N N N N 1269 25 2 2.01 440438200 349890 96.21 1249 1272 1241 1617 871 1244 1258.79 1.62 0 24487 1280 1261 1246 1227 1212 1271 1237 237 373 500 890 1 1 47474590 602 -5.93 0.49 12 0.74 -214.00 2612.00 2005 20240521 -36.71 990 20241210 28.18 1360 -6.69 20250217 1120 13.30 20250102 2005 -36.71 20240521 990 28.18 20241210 1.55 N 021050 500 237 억 770193 N N 0 N 00 N
5 20250219 130339 57 100.00 KOSPI 금속 N N N N N 1265 21 2 1.69 399163220 317321 87.26 1249 1272 1241 1617 871 1244 1257.92 1.62 0 22028 1280 1261 1246 1227 1212 1271 1237 237 373 500 890 1 1 47474590 601 -5.91 0.48 12 0.67 -214.00 2612.00 2005 20240521 -36.91 990 20241210 27.78 1360 -6.99 20250217 1120 12.95 20250102 2005 -36.91 20240521 990 27.78 20241210 1.55 N 021050 500 237 억 770193 N N 0 N 00 N
6 20250219 120339 57 100.00 KOSPI 금속 N N N N N 1264 20 2 1.61 297202757 236833 65.12 1249 1265 1241 1617 871 1244 1254.90 1.62 0 12257 1280 1261 1246 1227 1212 1271 1237 237 373 500 890 1 1 47474590 600 -5.91 0.48 12 0.50 -214.00 2612.00 2005 20240521 -36.96 990 20241210 27.68 1360 -7.06 20250217 1120 12.86 20250102 2005 -36.96 20240521 990 27.68 20241210 1.55 N 021050 500 237 억 770193 N N 0 N 00 N
7 20250219 110339 57 100.00 KOSPI 금속 N N N N N 1260 16 2 1.29 223400318 178315 49.03 1249 1265 1241 1617 871 1244 1252.84 1.62 0 14471 1280 1261 1246 1227 1212 1271 1237 237 373 500 890 1 1 47474590 598 -5.89 0.48 12 0.38 -214.00 2612.00 2005 20240521 -37.16 990 20241210 27.27 1360 -7.35 20250217 1120 12.50 20250102 2005 -37.16 20240521 990 27.27 20241210 1.55 N 021050 500 237 억 770193 N N 0 N 00 N
8 20250219 100339 57 100.00 KOSPI 금속 N N N N N 1258 14 2 1.13 140991239 112796 31.02 1249 1258 1241 1617 871 1244 1249.97 1.62 0 25629 1280 1261 1246 1227 1212 1271 1237 237 373 500 890 1 1 47474590 597 -5.88 0.48 12 0.24 -214.00 2612.00 2005 20240521 -37.26 990 20241210 27.07 1360 -7.50 20250217 1120 12.32 20250102 2005 -37.26 20240521 990 27.07 20241210 1.55 N 021050 500 237 억 770193 N N 0 N 00 N
9 20250219 090340 57 100.00 KOSPI 금속 N N N N N 1252 8 2 0.64 15375045 12300 3.38 1249 1255 1245 1617 871 1244 1250.00 1.62 0 -1737 1280 1261 1246 1227 1212 1271 1237 237 373 500 890 1 1 47474590 594 -5.85 0.48 12 0.03 -214.00 2612.00 2005 20240521 -37.56 990 20241210 26.46 1360 -7.94 20250217 1120 11.79 20250102 2005 -37.56 20240521 990 26.46 20241210 1.55 N 021050 500 237 억 770193 N N 0 N 00 N
10 20250218 160338 57 100.00 KOSPI 금속 N N N N N 1244 -3 5 -0.24 451665669 362577 10.04 1240 1265 1231 1621 873 1247 1245.71 1.53 0 38598 1401 1324 1283 1206 1165 1303 1185 237 374 500 890 1 1 47474590 591 -5.81 0.48 12 0.76 -214.00 2612.00 2005 20240521 -37.96 990 20241210 25.66 1360 -8.53 20250217 1120 11.07 20250102 2005 -37.96 20240521 990 25.66 20241210 1.59 N 021050 500 237 억 726191 N N 18 N 00 N
11 20250218 150339 57 100.00 KOSPI 금속 N N N N N 1240 -7 5 -0.56 421304958 338197 9.36 1240 1265 1231 1621 873 1247 1245.74 1.53 0 38252 1401 1324 1283 1206 1165 1303 1185 237 374 500 890 1 1 47474590 589 -5.79 0.47 12 0.71 -214.00 2612.00 2005 20240521 -38.15 990 20241210 25.25 1360 -8.82 20250217 1120 10.71 20250102 2005 -38.15 20240521 990 25.25 20241210 1.59 N 021050 500 237 억 726191 N N 18 N 00 N
12 20250218 140339 57 100.00 KOSPI 금속 N N N N N 1245 -2 5 -0.16 353643119 283712 7.85 1240 1265 1231 1621 873 1247 1246.49 1.53 0 34489 1401 1324 1283 1206 1165 1303 1185 237 374 500 890 1 1 47474590 591 -5.82 0.48 12 0.60 -214.00 2612.00 2005 20240521 -37.91 990 20241210 25.76 1360 -8.46 20250217 1120 11.16 20250102 2005 -37.91 20240521 990 25.76 20241210 1.59 N 021050 500 237 억 726191 N N 18 N 00 N