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
024090/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
20250219,160347,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11590,50,2,0.43,144527630,12447,552.22,11670,11670,11570,15000,8080,11540,11611.44,3.13,0,-1364,11686,11612,11556,11482,11426,11585,11455,60,3460,500,8530,10,1,11400000,1321,-12.82,0.51,12,0.11,-904.00,22684.00,13440,20240813,-13.76,10420,20241209,11.23,12100,-4.21,20250117,11010,5.27,20250205,13440,-13.76,20240813,10420,11.23,20241209,0.66,N,024090,500,60 억,,356795,N,N,11,N,00,N
20250219,150349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11590,50,2,0.43,141709850,12204,541.44,11670,11670,11570,15000,8080,11540,11611.75,3.13,0,-1220,11686,11612,11556,11482,11426,11585,11455,60,3460,500,8530,10,1,11400000,1321,-12.82,0.51,12,0.11,-904.00,22684.00,13440,20240813,-13.76,10420,20241209,11.23,12100,-4.21,20250117,11010,5.27,20250205,13440,-13.76,20240813,10420,11.23,20241209,0.66,N,024090,500,60 억,,356795,N,N,0,N,00,N
20250219,140346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11610,70,2,0.61,73812250,6360,282.17,11670,11670,11570,15000,8080,11540,11605.70,3.13,0,-974,11686,11612,11556,11482,11426,11585,11455,60,3460,500,8530,10,1,11400000,1324,-12.84,0.51,12,0.06,-904.00,22684.00,13440,20240813,-13.62,10420,20241209,11.42,12100,-4.05,20250117,11010,5.45,20250205,13440,-13.62,20240813,10420,11.42,20241209,0.66,N,024090,500,60 억,,356795,N,N,0,N,00,N
20250219,130347,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11610,70,2,0.61,56454470,4866,215.88,11670,11670,11570,15000,8080,11540,11601.82,3.13,0,-692,11686,11612,11556,11482,11426,11585,11455,60,3460,500,8530,10,1,11400000,1324,-12.84,0.51,12,0.04,-904.00,22684.00,13440,20240813,-13.62,10420,20241209,11.42,12100,-4.05,20250117,11010,5.45,20250205,13440,-13.62,20240813,10420,11.42,20241209,0.66,N,024090,500,60 억,,356795,N,N,0,N,00,N
20250219,120347,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11620,80,2,0.69,46620470,4019,178.31,11670,11670,11570,15000,8080,11540,11600.02,3.13,0,-441,11686,11612,11556,11482,11426,11585,11455,60,3460,500,8530,10,1,11400000,1325,-12.85,0.51,12,0.04,-904.00,22684.00,13440,20240813,-13.54,10420,20241209,11.52,12100,-3.97,20250117,11010,5.54,20250205,13440,-13.54,20240813,10420,11.52,20241209,0.66,N,024090,500,60 억,,356795,N,N,0,N,00,N
20250219,110348,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11600,60,2,0.52,19537360,1685,74.76,11670,11670,11570,15000,8080,11540,11594.87,3.13,0,-229,11686,11612,11556,11482,11426,11585,11455,60,3460,500,8530,10,1,11400000,1322,-12.83,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.69,10420,20241209,11.32,12100,-4.13,20250117,11010,5.36,20250205,13440,-13.69,20240813,10420,11.32,20241209,0.66,N,024090,500,60 억,,356795,N,N,0,N,00,N
20250219,100347,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11590,50,2,0.43,7791550,671,29.77,11670,11670,11570,15000,8080,11540,11611.85,3.13,0,-60,11686,11612,11556,11482,11426,11585,11455,60,3460,500,8530,10,1,11400000,1321,-12.82,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.76,10420,20241209,11.23,12100,-4.21,20250117,11010,5.27,20250205,13440,-13.76,20240813,10420,11.23,20241209,0.66,N,024090,500,60 억,,356795,N,N,0,N,00,N
20250219,090348,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11670,130,2,1.13,700200,60,2.66,11670,11670,11670,15000,8080,11540,11670.00,3.13,0,-1,11686,11612,11556,11482,11426,11585,11455,60,3460,500,8530,10,1,11400000,1330,-12.91,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.17,10420,20241209,12.00,12100,-3.55,20250117,11010,5.99,20250205,13440,-13.17,20240813,10420,12.00,20241209,0.66,N,024090,500,60 억,,356795,N,N,0,N,00,N
20250218,160346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11540,-10,5,-0.09,25993360,2251,76.80,11550,11630,11500,15010,8090,11550,11547.47,3.13,0,-508,11610,11580,11530,11500,11450,11595,11515,60,3460,500,8540,10,1,11400000,1316,-12.77,0.51,12,0.02,-904.00,22684.00,13440,20240813,-14.14,10420,20241209,10.75,12100,-4.63,20250117,11010,4.81,20250205,13440,-14.14,20240813,10420,10.75,20241209,0.65,N,024090,500,60 억,,357319,N,N,5,N,00,N
20250218,150348,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11560,10,2,0.09,18872780,1634,55.75,11550,11630,11500,15010,8090,11550,11550.05,3.13,0,-420,11610,11580,11530,11500,11450,11595,11515,60,3460,500,8540,10,1,11400000,1318,-12.79,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.99,10420,20241209,10.94,12100,-4.46,20250117,11010,5.00,20250205,13440,-13.99,20240813,10420,10.94,20241209,0.65,N,024090,500,60 억,,357319,N,N,5,N,00,N
20250218,140347,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11560,10,2,0.09,17658980,1529,52.17,11550,11630,11500,15010,8090,11550,11549.37,3.13,0,-401,11610,11580,11530,11500,11450,11595,11515,60,3460,500,8540,10,1,11400000,1318,-12.79,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.99,10420,20241209,10.94,12100,-4.46,20250117,11010,5.00,20250205,13440,-13.99,20240813,10420,10.94,20241209,0.65,N,024090,500,60 억,,357319,N,N,5,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 160347 55 60.00 KOSPI 금속 N N N Y 60 N 11590 50 2 0.43 144527630 12447 552.22 11670 11670 11570 15000 8080 11540 11611.44 3.13 0 -1364 11686 11612 11556 11482 11426 11585 11455 60 3460 500 8530 10 1 11400000 1321 -12.82 0.51 12 0.11 -904.00 22684.00 13440 20240813 -13.76 10420 20241209 11.23 12100 -4.21 20250117 11010 5.27 20250205 13440 -13.76 20240813 10420 11.23 20241209 0.66 N 024090 500 60 억 356795 N N 11 N 00 N
3 20250219 150349 55 60.00 KOSPI 금속 N N N Y 60 N 11590 50 2 0.43 141709850 12204 541.44 11670 11670 11570 15000 8080 11540 11611.75 3.13 0 -1220 11686 11612 11556 11482 11426 11585 11455 60 3460 500 8530 10 1 11400000 1321 -12.82 0.51 12 0.11 -904.00 22684.00 13440 20240813 -13.76 10420 20241209 11.23 12100 -4.21 20250117 11010 5.27 20250205 13440 -13.76 20240813 10420 11.23 20241209 0.66 N 024090 500 60 억 356795 N N 0 N 00 N
4 20250219 140346 55 60.00 KOSPI 금속 N N N Y 60 N 11610 70 2 0.61 73812250 6360 282.17 11670 11670 11570 15000 8080 11540 11605.70 3.13 0 -974 11686 11612 11556 11482 11426 11585 11455 60 3460 500 8530 10 1 11400000 1324 -12.84 0.51 12 0.06 -904.00 22684.00 13440 20240813 -13.62 10420 20241209 11.42 12100 -4.05 20250117 11010 5.45 20250205 13440 -13.62 20240813 10420 11.42 20241209 0.66 N 024090 500 60 억 356795 N N 0 N 00 N
5 20250219 130347 55 60.00 KOSPI 금속 N N N Y 60 N 11610 70 2 0.61 56454470 4866 215.88 11670 11670 11570 15000 8080 11540 11601.82 3.13 0 -692 11686 11612 11556 11482 11426 11585 11455 60 3460 500 8530 10 1 11400000 1324 -12.84 0.51 12 0.04 -904.00 22684.00 13440 20240813 -13.62 10420 20241209 11.42 12100 -4.05 20250117 11010 5.45 20250205 13440 -13.62 20240813 10420 11.42 20241209 0.66 N 024090 500 60 억 356795 N N 0 N 00 N
6 20250219 120347 55 60.00 KOSPI 금속 N N N Y 60 N 11620 80 2 0.69 46620470 4019 178.31 11670 11670 11570 15000 8080 11540 11600.02 3.13 0 -441 11686 11612 11556 11482 11426 11585 11455 60 3460 500 8530 10 1 11400000 1325 -12.85 0.51 12 0.04 -904.00 22684.00 13440 20240813 -13.54 10420 20241209 11.52 12100 -3.97 20250117 11010 5.54 20250205 13440 -13.54 20240813 10420 11.52 20241209 0.66 N 024090 500 60 억 356795 N N 0 N 00 N
7 20250219 110348 55 60.00 KOSPI 금속 N N N Y 60 N 11600 60 2 0.52 19537360 1685 74.76 11670 11670 11570 15000 8080 11540 11594.87 3.13 0 -229 11686 11612 11556 11482 11426 11585 11455 60 3460 500 8530 10 1 11400000 1322 -12.83 0.51 12 0.01 -904.00 22684.00 13440 20240813 -13.69 10420 20241209 11.32 12100 -4.13 20250117 11010 5.36 20250205 13440 -13.69 20240813 10420 11.32 20241209 0.66 N 024090 500 60 억 356795 N N 0 N 00 N
8 20250219 100347 55 60.00 KOSPI 금속 N N N Y 60 N 11590 50 2 0.43 7791550 671 29.77 11670 11670 11570 15000 8080 11540 11611.85 3.13 0 -60 11686 11612 11556 11482 11426 11585 11455 60 3460 500 8530 10 1 11400000 1321 -12.82 0.51 12 0.01 -904.00 22684.00 13440 20240813 -13.76 10420 20241209 11.23 12100 -4.21 20250117 11010 5.27 20250205 13440 -13.76 20240813 10420 11.23 20241209 0.66 N 024090 500 60 억 356795 N N 0 N 00 N
9 20250219 090348 55 60.00 KOSPI 금속 N N N Y 60 N 11670 130 2 1.13 700200 60 2.66 11670 11670 11670 15000 8080 11540 11670.00 3.13 0 -1 11686 11612 11556 11482 11426 11585 11455 60 3460 500 8530 10 1 11400000 1330 -12.91 0.51 12 0.00 -904.00 22684.00 13440 20240813 -13.17 10420 20241209 12.00 12100 -3.55 20250117 11010 5.99 20250205 13440 -13.17 20240813 10420 12.00 20241209 0.66 N 024090 500 60 억 356795 N N 0 N 00 N
10 20250218 160346 55 60.00 KOSPI 금속 N N N Y 60 N 11540 -10 5 -0.09 25993360 2251 76.80 11550 11630 11500 15010 8090 11550 11547.47 3.13 0 -508 11610 11580 11530 11500 11450 11595 11515 60 3460 500 8540 10 1 11400000 1316 -12.77 0.51 12 0.02 -904.00 22684.00 13440 20240813 -14.14 10420 20241209 10.75 12100 -4.63 20250117 11010 4.81 20250205 13440 -14.14 20240813 10420 10.75 20241209 0.65 N 024090 500 60 억 357319 N N 5 N 00 N
11 20250218 150348 55 60.00 KOSPI 금속 N N N Y 60 N 11560 10 2 0.09 18872780 1634 55.75 11550 11630 11500 15010 8090 11550 11550.05 3.13 0 -420 11610 11580 11530 11500 11450 11595 11515 60 3460 500 8540 10 1 11400000 1318 -12.79 0.51 12 0.01 -904.00 22684.00 13440 20240813 -13.99 10420 20241209 10.94 12100 -4.46 20250117 11010 5.00 20250205 13440 -13.99 20240813 10420 10.94 20241209 0.65 N 024090 500 60 억 357319 N N 5 N 00 N
12 20250218 140347 55 60.00 KOSPI 금속 N N N Y 60 N 11560 10 2 0.09 17658980 1529 52.17 11550 11630 11500 15010 8090 11550 11549.37 3.13 0 -401 11610 11580 11530 11500 11450 11595 11515 60 3460 500 8540 10 1 11400000 1318 -12.79 0.51 12 0.01 -904.00 22684.00 13440 20240813 -13.99 10420 20241209 10.94 12100 -4.46 20250117 11010 5.00 20250205 13440 -13.99 20240813 10420 10.94 20241209 0.65 N 024090 500 60 억 357319 N N 5 N 00 N