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
026940/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
20250219,160358,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,0,3,0.00,77683495,31150,96.08,2500,2535,2475,3250,1750,2500,2493.85,1.18,0,325,2520,2510,2495,2485,2470,2515,2490,100,750,500,1800,5,1,20000000,500,13.81,0.38,12,0.16,181.00,6623.00,3710,20240213,-32.61,2125,20241209,17.65,2620,-4.58,20250211,2340,6.84,20250102,3680,-32.07,20240219,2125,17.65,20241209,3.86,N,026940,500,100 억,,236776,N,N,19,N,00,N
20250219,150400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,0,3,0.00,71099895,28515,87.95,2500,2535,2475,3250,1750,2500,2493.42,1.18,0,235,2520,2510,2495,2485,2470,2515,2490,100,750,500,1800,5,1,20000000,500,13.81,0.38,12,0.14,181.00,6623.00,3710,20240213,-32.61,2125,20241209,17.65,2620,-4.58,20250211,2340,6.84,20250102,3680,-32.07,20240219,2125,17.65,20241209,3.86,N,026940,500,100 억,,236776,N,N,0,N,00,N
20250219,140357,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2490,-10,5,-0.40,63775440,25582,78.91,2500,2535,2475,3250,1750,2500,2492.98,1.18,0,-87,2520,2510,2495,2485,2470,2515,2490,100,750,500,1800,5,1,20000000,498,13.76,0.38,12,0.13,181.00,6623.00,3710,20240213,-32.88,2125,20241209,17.18,2620,-4.96,20250211,2340,6.41,20250102,3680,-32.34,20240219,2125,17.18,20241209,3.86,N,026940,500,100 억,,236776,N,N,0,N,00,N
20250219,130358,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,5,2,0.20,49124605,19734,60.87,2500,2510,2475,3250,1750,2500,2489.34,1.18,0,-230,2520,2510,2495,2485,2470,2515,2490,100,750,500,1800,5,1,20000000,501,13.84,0.38,12,0.10,181.00,6623.00,3710,20240213,-32.48,2125,20241209,17.88,2620,-4.39,20250211,2340,7.05,20250102,3680,-31.93,20240219,2125,17.88,20241209,3.86,N,026940,500,100 억,,236776,N,N,0,N,00,N
20250219,120358,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2490,-10,5,-0.40,41278800,16591,51.17,2500,2505,2475,3250,1750,2500,2488.02,1.18,0,-237,2520,2510,2495,2485,2470,2515,2490,100,750,500,1800,5,1,20000000,498,13.76,0.38,12,0.08,181.00,6623.00,3710,20240213,-32.88,2125,20241209,17.18,2620,-4.96,20250211,2340,6.41,20250102,3680,-32.34,20240219,2125,17.18,20241209,3.86,N,026940,500,100 억,,236776,N,N,0,N,00,N
20250219,110359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,-15,5,-0.60,39193465,15753,48.59,2500,2505,2475,3250,1750,2500,2488.00,1.18,0,-149,2520,2510,2495,2485,2470,2515,2490,100,750,500,1800,5,1,20000000,497,13.73,0.38,12,0.08,181.00,6623.00,3710,20240213,-33.02,2125,20241209,16.94,2620,-5.15,20250211,2340,6.20,20250102,3680,-32.47,20240219,2125,16.94,20241209,3.86,N,026940,500,100 억,,236776,N,N,0,N,00,N
20250219,100357,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2495,-5,5,-0.20,34070810,13690,42.23,2500,2505,2475,3250,1750,2500,2488.74,1.18,0,-52,2520,2510,2495,2485,2470,2515,2490,100,750,500,1800,5,1,20000000,499,13.78,0.38,12,0.07,181.00,6623.00,3710,20240213,-32.75,2125,20241209,17.41,2620,-4.77,20250211,2340,6.62,20250102,3680,-32.20,20240219,2125,17.41,20241209,3.86,N,026940,500,100 억,,236776,N,N,0,N,00,N
20250219,090359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,-15,5,-0.60,5708875,2290,7.06,2500,2500,2485,3250,1750,2500,2492.96,1.18,0,1425,2520,2510,2495,2485,2470,2515,2490,100,750,500,1800,5,1,20000000,497,13.73,0.38,12,0.01,181.00,6623.00,3710,20240213,-33.02,2125,20241209,16.94,2620,-5.15,20250211,2340,6.20,20250102,3680,-32.47,20240219,2125,16.94,20241209,3.86,N,026940,500,100 억,,236776,N,N,0,N,00,N
20250218,160357,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,-5,5,-0.20,80712345,32401,90.85,2490,2505,2480,3255,1755,2505,2490.98,1.18,0,640,2535,2520,2495,2480,2455,2527,2487,100,750,500,1800,5,1,20000000,500,13.81,0.38,12,0.16,181.00,6623.00,3710,20240213,-32.61,2125,20241209,17.65,2620,-4.58,20250211,2340,6.84,20250102,3680,-32.07,20240219,2125,17.65,20241209,3.86,N,026940,500,100 억,,236162,N,N,8,N,00,N
20250218,150358,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,-5,5,-0.20,75850370,30451,85.38,2490,2505,2480,3255,1755,2505,2490.90,1.18,0,510,2535,2520,2495,2480,2455,2527,2487,100,750,500,1800,5,1,20000000,500,13.81,0.38,12,0.15,181.00,6623.00,3710,20240213,-32.61,2125,20241209,17.65,2620,-4.58,20250211,2340,6.84,20250102,3680,-32.07,20240219,2125,17.65,20241209,3.86,N,026940,500,100 억,,236162,N,N,8,N,00,N
20250218,140358,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,-20,5,-0.80,61653000,24757,69.41,2490,2505,2480,3255,1755,2505,2490.33,1.18,0,233,2535,2520,2495,2480,2455,2527,2487,100,750,500,1800,5,1,20000000,497,13.73,0.38,12,0.12,181.00,6623.00,3710,20240213,-33.02,2125,20241209,16.94,2620,-5.15,20250211,2340,6.20,20250102,3680,-32.47,20240219,2125,16.94,20241209,3.86,N,026940,500,100 억,,236162,N,N,8,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 160358 57 100.00 KOSPI 금속 N N N N N 2500 0 3 0.00 77683495 31150 96.08 2500 2535 2475 3250 1750 2500 2493.85 1.18 0 325 2520 2510 2495 2485 2470 2515 2490 100 750 500 1800 5 1 20000000 500 13.81 0.38 12 0.16 181.00 6623.00 3710 20240213 -32.61 2125 20241209 17.65 2620 -4.58 20250211 2340 6.84 20250102 3680 -32.07 20240219 2125 17.65 20241209 3.86 N 026940 500 100 억 236776 N N 19 N 00 N
3 20250219 150400 57 100.00 KOSPI 금속 N N N N N 2500 0 3 0.00 71099895 28515 87.95 2500 2535 2475 3250 1750 2500 2493.42 1.18 0 235 2520 2510 2495 2485 2470 2515 2490 100 750 500 1800 5 1 20000000 500 13.81 0.38 12 0.14 181.00 6623.00 3710 20240213 -32.61 2125 20241209 17.65 2620 -4.58 20250211 2340 6.84 20250102 3680 -32.07 20240219 2125 17.65 20241209 3.86 N 026940 500 100 억 236776 N N 0 N 00 N
4 20250219 140357 57 100.00 KOSPI 금속 N N N N N 2490 -10 5 -0.40 63775440 25582 78.91 2500 2535 2475 3250 1750 2500 2492.98 1.18 0 -87 2520 2510 2495 2485 2470 2515 2490 100 750 500 1800 5 1 20000000 498 13.76 0.38 12 0.13 181.00 6623.00 3710 20240213 -32.88 2125 20241209 17.18 2620 -4.96 20250211 2340 6.41 20250102 3680 -32.34 20240219 2125 17.18 20241209 3.86 N 026940 500 100 억 236776 N N 0 N 00 N
5 20250219 130358 57 100.00 KOSPI 금속 N N N N N 2505 5 2 0.20 49124605 19734 60.87 2500 2510 2475 3250 1750 2500 2489.34 1.18 0 -230 2520 2510 2495 2485 2470 2515 2490 100 750 500 1800 5 1 20000000 501 13.84 0.38 12 0.10 181.00 6623.00 3710 20240213 -32.48 2125 20241209 17.88 2620 -4.39 20250211 2340 7.05 20250102 3680 -31.93 20240219 2125 17.88 20241209 3.86 N 026940 500 100 억 236776 N N 0 N 00 N
6 20250219 120358 57 100.00 KOSPI 금속 N N N N N 2490 -10 5 -0.40 41278800 16591 51.17 2500 2505 2475 3250 1750 2500 2488.02 1.18 0 -237 2520 2510 2495 2485 2470 2515 2490 100 750 500 1800 5 1 20000000 498 13.76 0.38 12 0.08 181.00 6623.00 3710 20240213 -32.88 2125 20241209 17.18 2620 -4.96 20250211 2340 6.41 20250102 3680 -32.34 20240219 2125 17.18 20241209 3.86 N 026940 500 100 억 236776 N N 0 N 00 N
7 20250219 110359 57 100.00 KOSPI 금속 N N N N N 2485 -15 5 -0.60 39193465 15753 48.59 2500 2505 2475 3250 1750 2500 2488.00 1.18 0 -149 2520 2510 2495 2485 2470 2515 2490 100 750 500 1800 5 1 20000000 497 13.73 0.38 12 0.08 181.00 6623.00 3710 20240213 -33.02 2125 20241209 16.94 2620 -5.15 20250211 2340 6.20 20250102 3680 -32.47 20240219 2125 16.94 20241209 3.86 N 026940 500 100 억 236776 N N 0 N 00 N
8 20250219 100357 57 100.00 KOSPI 금속 N N N N N 2495 -5 5 -0.20 34070810 13690 42.23 2500 2505 2475 3250 1750 2500 2488.74 1.18 0 -52 2520 2510 2495 2485 2470 2515 2490 100 750 500 1800 5 1 20000000 499 13.78 0.38 12 0.07 181.00 6623.00 3710 20240213 -32.75 2125 20241209 17.41 2620 -4.77 20250211 2340 6.62 20250102 3680 -32.20 20240219 2125 17.41 20241209 3.86 N 026940 500 100 억 236776 N N 0 N 00 N
9 20250219 090359 57 100.00 KOSPI 금속 N N N N N 2485 -15 5 -0.60 5708875 2290 7.06 2500 2500 2485 3250 1750 2500 2492.96 1.18 0 1425 2520 2510 2495 2485 2470 2515 2490 100 750 500 1800 5 1 20000000 497 13.73 0.38 12 0.01 181.00 6623.00 3710 20240213 -33.02 2125 20241209 16.94 2620 -5.15 20250211 2340 6.20 20250102 3680 -32.47 20240219 2125 16.94 20241209 3.86 N 026940 500 100 억 236776 N N 0 N 00 N
10 20250218 160357 57 100.00 KOSPI 금속 N N N N N 2500 -5 5 -0.20 80712345 32401 90.85 2490 2505 2480 3255 1755 2505 2490.98 1.18 0 640 2535 2520 2495 2480 2455 2527 2487 100 750 500 1800 5 1 20000000 500 13.81 0.38 12 0.16 181.00 6623.00 3710 20240213 -32.61 2125 20241209 17.65 2620 -4.58 20250211 2340 6.84 20250102 3680 -32.07 20240219 2125 17.65 20241209 3.86 N 026940 500 100 억 236162 N N 8 N 00 N
11 20250218 150358 57 100.00 KOSPI 금속 N N N N N 2500 -5 5 -0.20 75850370 30451 85.38 2490 2505 2480 3255 1755 2505 2490.90 1.18 0 510 2535 2520 2495 2480 2455 2527 2487 100 750 500 1800 5 1 20000000 500 13.81 0.38 12 0.15 181.00 6623.00 3710 20240213 -32.61 2125 20241209 17.65 2620 -4.58 20250211 2340 6.84 20250102 3680 -32.07 20240219 2125 17.65 20241209 3.86 N 026940 500 100 억 236162 N N 8 N 00 N
12 20250218 140358 57 100.00 KOSPI 금속 N N N N N 2485 -20 5 -0.80 61653000 24757 69.41 2490 2505 2480 3255 1755 2505 2490.33 1.18 0 233 2535 2520 2495 2480 2455 2527 2487 100 750 500 1800 5 1 20000000 497 13.73 0.38 12 0.12 181.00 6623.00 3710 20240213 -33.02 2125 20241209 16.94 2620 -5.15 20250211 2340 6.20 20250102 3680 -32.47 20240219 2125 16.94 20241209 3.86 N 026940 500 100 억 236162 N N 8 N 00 N