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
071090/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
20250219,160631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2960,10,2,0.34,427949930,144209,171.24,2950,3060,2925,3835,2065,2950,2967.59,1.58,0,10070,3000,2975,2955,2930,2910,2965,2920,101,885,500,1880,5,1,20191471,598,45.54,0.40,12,0.71,65.00,7391.00,5330,20240605,-44.47,2500,20241209,18.40,3235,-8.50,20250124,2705,9.43,20250102,5330,-44.47,20240605,2500,18.40,20241209,3.79,N,071090,500,100 억,,318718,N,N,4,N,00,N
20250219,150633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2975,25,2,0.85,412710950,139066,165.13,2950,3060,2925,3835,2065,2950,2967.73,1.58,0,12149,3000,2975,2955,2930,2910,2965,2920,101,885,500,1880,5,1,20191471,601,45.77,0.40,12,0.69,65.00,7391.00,5330,20240605,-44.18,2500,20241209,19.00,3235,-8.04,20250124,2705,9.98,20250102,5330,-44.18,20240605,2500,19.00,20241209,3.79,N,071090,500,100 억,,318718,N,N,0,N,00,N
20250219,140630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2970,20,2,0.68,384825610,129675,153.98,2950,3060,2925,3835,2065,2950,2967.62,1.58,0,9155,3000,2975,2955,2930,2910,2965,2920,101,885,500,1880,5,1,20191471,600,45.69,0.40,12,0.64,65.00,7391.00,5330,20240605,-44.28,2500,20241209,18.80,3235,-8.19,20250124,2705,9.80,20250102,5330,-44.28,20240605,2500,18.80,20241209,3.79,N,071090,500,100 억,,318718,N,N,0,N,00,N
20250219,130631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2975,25,2,0.85,368935980,124307,147.61,2950,3060,2925,3835,2065,2950,2967.94,1.58,0,8915,3000,2975,2955,2930,2910,2965,2920,101,885,500,1880,5,1,20191471,601,45.77,0.40,12,0.62,65.00,7391.00,5330,20240605,-44.18,2500,20241209,19.00,3235,-8.04,20250124,2705,9.98,20250102,5330,-44.18,20240605,2500,19.00,20241209,3.79,N,071090,500,100 억,,318718,N,N,0,N,00,N
20250219,120630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2965,15,2,0.51,313689295,105688,125.50,2950,3060,2925,3835,2065,2950,2968.07,1.58,0,7220,3000,2975,2955,2930,2910,2965,2920,101,885,500,1880,5,1,20191471,599,45.62,0.40,12,0.52,65.00,7391.00,5330,20240605,-44.37,2500,20241209,18.60,3235,-8.35,20250124,2705,9.61,20250102,5330,-44.37,20240605,2500,18.60,20241209,3.79,N,071090,500,100 억,,318718,N,N,0,N,00,N
20250219,110631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2965,15,2,0.51,294029895,99053,117.62,2950,3060,2925,3835,2065,2950,2968.41,1.58,0,7304,3000,2975,2955,2930,2910,2965,2920,101,885,500,1880,5,1,20191471,599,45.62,0.40,12,0.49,65.00,7391.00,5330,20240605,-44.37,2500,20241209,18.60,3235,-8.35,20250124,2705,9.61,20250102,5330,-44.37,20240605,2500,18.60,20241209,3.79,N,071090,500,100 억,,318718,N,N,0,N,00,N
20250219,100631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2945,-5,5,-0.17,109352720,37160,44.13,2950,2965,2925,3835,2065,2950,2942.75,1.58,0,3054,3000,2975,2955,2930,2910,2965,2920,101,885,500,1880,5,1,20191471,595,45.31,0.40,12,0.18,65.00,7391.00,5330,20240605,-44.75,2500,20241209,17.80,3235,-8.96,20250124,2705,8.87,20250102,5330,-44.75,20240605,2500,17.80,20241209,3.79,N,071090,500,100 억,,318718,N,N,0,N,00,N
20250219,090632,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2955,5,2,0.17,14360665,4869,5.78,2950,2955,2940,3835,2065,2950,2949.41,1.58,0,2388,3000,2975,2955,2930,2910,2965,2920,101,885,500,1880,5,1,20191471,597,45.46,0.40,12,0.02,65.00,7391.00,5330,20240605,-44.56,2500,20241209,18.20,3235,-8.66,20250124,2705,9.24,20250102,5330,-44.56,20240605,2500,18.20,20241209,3.79,N,071090,500,100 억,,318718,N,N,0,N,00,N
20250218,160629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2950,-30,5,-1.01,244805235,82991,99.23,2980,2980,2935,3870,2090,2980,2949.78,1.59,0,-3227,3016,2997,2961,2942,2906,3007,2952,101,890,500,1900,5,1,20191471,596,45.38,0.40,12,0.41,65.00,7391.00,5330,20240605,-44.65,2500,20241209,18.00,3235,-8.81,20250124,2705,9.06,20250102,5330,-44.65,20240605,2500,18.00,20241209,3.83,N,071090,500,100 억,,320919,N,N,0,N,00,N
20250218,150630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2950,-30,5,-1.01,224407765,76071,90.95,2980,2980,2935,3870,2090,2980,2949.98,1.59,0,-2484,3016,2997,2961,2942,2906,3007,2952,101,890,500,1900,5,1,20191471,596,45.38,0.40,12,0.38,65.00,7391.00,5330,20240605,-44.65,2500,20241209,18.00,3235,-8.81,20250124,2705,9.06,20250102,5330,-44.65,20240605,2500,18.00,20241209,3.83,N,071090,500,100 억,,320919,N,N,0,N,00,N
20250218,140631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2960,-20,5,-0.67,163347135,55329,66.15,2980,2980,2935,3870,2090,2980,2952.29,1.59,0,-3879,3016,2997,2961,2942,2906,3007,2952,101,890,500,1900,5,1,20191471,598,45.54,0.40,12,0.27,65.00,7391.00,5330,20240605,-44.47,2500,20241209,18.40,3235,-8.50,20250124,2705,9.43,20250102,5330,-44.47,20240605,2500,18.40,20241209,3.83,N,071090,500,100 억,,320919,N,N,0,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 160631 57 100.00 KOSPI 금속 N N N N N 2960 10 2 0.34 427949930 144209 171.24 2950 3060 2925 3835 2065 2950 2967.59 1.58 0 10070 3000 2975 2955 2930 2910 2965 2920 101 885 500 1880 5 1 20191471 598 45.54 0.40 12 0.71 65.00 7391.00 5330 20240605 -44.47 2500 20241209 18.40 3235 -8.50 20250124 2705 9.43 20250102 5330 -44.47 20240605 2500 18.40 20241209 3.79 N 071090 500 100 억 318718 N N 4 N 00 N
3 20250219 150633 57 100.00 KOSPI 금속 N N N N N 2975 25 2 0.85 412710950 139066 165.13 2950 3060 2925 3835 2065 2950 2967.73 1.58 0 12149 3000 2975 2955 2930 2910 2965 2920 101 885 500 1880 5 1 20191471 601 45.77 0.40 12 0.69 65.00 7391.00 5330 20240605 -44.18 2500 20241209 19.00 3235 -8.04 20250124 2705 9.98 20250102 5330 -44.18 20240605 2500 19.00 20241209 3.79 N 071090 500 100 억 318718 N N 0 N 00 N
4 20250219 140630 57 100.00 KOSPI 금속 N N N N N 2970 20 2 0.68 384825610 129675 153.98 2950 3060 2925 3835 2065 2950 2967.62 1.58 0 9155 3000 2975 2955 2930 2910 2965 2920 101 885 500 1880 5 1 20191471 600 45.69 0.40 12 0.64 65.00 7391.00 5330 20240605 -44.28 2500 20241209 18.80 3235 -8.19 20250124 2705 9.80 20250102 5330 -44.28 20240605 2500 18.80 20241209 3.79 N 071090 500 100 억 318718 N N 0 N 00 N
5 20250219 130631 57 100.00 KOSPI 금속 N N N N N 2975 25 2 0.85 368935980 124307 147.61 2950 3060 2925 3835 2065 2950 2967.94 1.58 0 8915 3000 2975 2955 2930 2910 2965 2920 101 885 500 1880 5 1 20191471 601 45.77 0.40 12 0.62 65.00 7391.00 5330 20240605 -44.18 2500 20241209 19.00 3235 -8.04 20250124 2705 9.98 20250102 5330 -44.18 20240605 2500 19.00 20241209 3.79 N 071090 500 100 억 318718 N N 0 N 00 N
6 20250219 120630 57 100.00 KOSPI 금속 N N N N N 2965 15 2 0.51 313689295 105688 125.50 2950 3060 2925 3835 2065 2950 2968.07 1.58 0 7220 3000 2975 2955 2930 2910 2965 2920 101 885 500 1880 5 1 20191471 599 45.62 0.40 12 0.52 65.00 7391.00 5330 20240605 -44.37 2500 20241209 18.60 3235 -8.35 20250124 2705 9.61 20250102 5330 -44.37 20240605 2500 18.60 20241209 3.79 N 071090 500 100 억 318718 N N 0 N 00 N
7 20250219 110631 57 100.00 KOSPI 금속 N N N N N 2965 15 2 0.51 294029895 99053 117.62 2950 3060 2925 3835 2065 2950 2968.41 1.58 0 7304 3000 2975 2955 2930 2910 2965 2920 101 885 500 1880 5 1 20191471 599 45.62 0.40 12 0.49 65.00 7391.00 5330 20240605 -44.37 2500 20241209 18.60 3235 -8.35 20250124 2705 9.61 20250102 5330 -44.37 20240605 2500 18.60 20241209 3.79 N 071090 500 100 억 318718 N N 0 N 00 N
8 20250219 100631 57 100.00 KOSPI 금속 N N N N N 2945 -5 5 -0.17 109352720 37160 44.13 2950 2965 2925 3835 2065 2950 2942.75 1.58 0 3054 3000 2975 2955 2930 2910 2965 2920 101 885 500 1880 5 1 20191471 595 45.31 0.40 12 0.18 65.00 7391.00 5330 20240605 -44.75 2500 20241209 17.80 3235 -8.96 20250124 2705 8.87 20250102 5330 -44.75 20240605 2500 17.80 20241209 3.79 N 071090 500 100 억 318718 N N 0 N 00 N
9 20250219 090632 57 100.00 KOSPI 금속 N N N N N 2955 5 2 0.17 14360665 4869 5.78 2950 2955 2940 3835 2065 2950 2949.41 1.58 0 2388 3000 2975 2955 2930 2910 2965 2920 101 885 500 1880 5 1 20191471 597 45.46 0.40 12 0.02 65.00 7391.00 5330 20240605 -44.56 2500 20241209 18.20 3235 -8.66 20250124 2705 9.24 20250102 5330 -44.56 20240605 2500 18.20 20241209 3.79 N 071090 500 100 억 318718 N N 0 N 00 N
10 20250218 160629 57 100.00 KOSPI 금속 N N N N N 2950 -30 5 -1.01 244805235 82991 99.23 2980 2980 2935 3870 2090 2980 2949.78 1.59 0 -3227 3016 2997 2961 2942 2906 3007 2952 101 890 500 1900 5 1 20191471 596 45.38 0.40 12 0.41 65.00 7391.00 5330 20240605 -44.65 2500 20241209 18.00 3235 -8.81 20250124 2705 9.06 20250102 5330 -44.65 20240605 2500 18.00 20241209 3.83 N 071090 500 100 억 320919 N N 0 N 00 N
11 20250218 150630 57 100.00 KOSPI 금속 N N N N N 2950 -30 5 -1.01 224407765 76071 90.95 2980 2980 2935 3870 2090 2980 2949.98 1.59 0 -2484 3016 2997 2961 2942 2906 3007 2952 101 890 500 1900 5 1 20191471 596 45.38 0.40 12 0.38 65.00 7391.00 5330 20240605 -44.65 2500 20241209 18.00 3235 -8.81 20250124 2705 9.06 20250102 5330 -44.65 20240605 2500 18.00 20241209 3.83 N 071090 500 100 억 320919 N N 0 N 00 N
12 20250218 140631 57 100.00 KOSPI 금속 N N N N N 2960 -20 5 -0.67 163347135 55329 66.15 2980 2980 2935 3870 2090 2980 2952.29 1.59 0 -3879 3016 2997 2961 2942 2906 3007 2952 101 890 500 1900 5 1 20191471 598 45.54 0.40 12 0.27 65.00 7391.00 5330 20240605 -44.47 2500 20241209 18.40 3235 -8.50 20250124 2705 9.43 20250102 5330 -44.47 20240605 2500 18.40 20241209 3.83 N 071090 500 100 억 320919 N N 0 N 00 N