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
084010/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
20250219,160701,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15150,150,2,1.00,459271050,30418,51.20,14960,15190,14960,19500,10500,15000,15098.66,5.12,0,-3531,15193,15096,15003,14906,14813,15145,14955,246,4500,1000,11100,10,1,23414397,3547,5.14,0.42,12,0.13,2948.00,35857.00,16800,20250120,-9.82,10360,20240805,46.24,16800,-9.82,20250120,14750,2.71,20250210,16800,-9.82,20250120,10360,46.24,20240805,0.67,N,084010,1000,246 억,,1198938,N,N,60,N,00,N
20250219,150703,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15140,140,2,0.93,444610550,29450,49.57,14960,15190,14960,19500,10500,15000,15097.13,5.12,0,-3017,15193,15096,15003,14906,14813,15145,14955,246,4500,1000,11100,10,1,23414397,3545,5.14,0.42,12,0.13,2948.00,35857.00,16800,20250120,-9.88,10360,20240805,46.14,16800,-9.88,20250120,14750,2.64,20250210,16800,-9.88,20250120,10360,46.14,20240805,0.67,N,084010,1000,246 억,,1198938,N,N,0,N,00,N
20250219,140659,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15140,140,2,0.93,343503720,22762,38.31,14960,15190,14960,19500,10500,15000,15091.10,5.12,0,-2980,15193,15096,15003,14906,14813,15145,14955,246,4500,1000,11100,10,1,23414397,3545,5.14,0.42,12,0.10,2948.00,35857.00,16800,20250120,-9.88,10360,20240805,46.14,16800,-9.88,20250120,14750,2.64,20250210,16800,-9.88,20250120,10360,46.14,20240805,0.67,N,084010,1000,246 억,,1198938,N,N,0,N,00,N
20250219,130700,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15130,130,2,0.87,320005640,21210,35.70,14960,15190,14960,19500,10500,15000,15087.49,5.12,0,-2231,15193,15096,15003,14906,14813,15145,14955,246,4500,1000,11100,10,1,23414397,3543,5.13,0.42,12,0.09,2948.00,35857.00,16800,20250120,-9.94,10360,20240805,46.04,16800,-9.94,20250120,14750,2.58,20250210,16800,-9.94,20250120,10360,46.04,20240805,0.67,N,084010,1000,246 억,,1198938,N,N,0,N,00,N
20250219,120700,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15110,110,2,0.73,248173150,16463,27.71,14960,15190,14960,19500,10500,15000,15074.60,5.12,0,-3665,15193,15096,15003,14906,14813,15145,14955,246,4500,1000,11100,10,1,23414397,3538,5.13,0.42,12,0.07,2948.00,35857.00,16800,20250120,-10.06,10360,20240805,45.85,16800,-10.06,20250120,14750,2.44,20250210,16800,-10.06,20250120,10360,45.85,20240805,0.67,N,084010,1000,246 억,,1198938,N,N,0,N,00,N
20250219,110701,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15100,100,2,0.67,214987630,14265,24.01,14960,15190,14960,19500,10500,15000,15070.99,5.12,0,-3584,15193,15096,15003,14906,14813,15145,14955,246,4500,1000,11100,10,1,23414397,3536,5.12,0.42,12,0.06,2948.00,35857.00,16800,20250120,-10.12,10360,20240805,45.75,16800,-10.12,20250120,14750,2.37,20250210,16800,-10.12,20250120,10360,45.75,20240805,0.67,N,084010,1000,246 억,,1198938,N,N,0,N,00,N
20250219,100700,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15020,20,2,0.13,90158060,5997,10.09,14960,15100,14960,19500,10500,15000,15033.86,5.12,0,-1488,15193,15096,15003,14906,14813,15145,14955,246,4500,1000,11100,10,1,23414397,3517,5.09,0.42,12,0.03,2948.00,35857.00,16800,20250120,-10.60,10360,20240805,44.98,16800,-10.60,20250120,14750,1.83,20250210,16800,-10.60,20250120,10360,44.98,20240805,0.67,N,084010,1000,246 억,,1198938,N,N,0,N,00,N
20250219,090702,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,14960,-40,5,-0.27,374000,25,0.04,14960,14960,14960,19500,10500,15000,14960.00,5.12,0,-2,15193,15096,15003,14906,14813,15145,14955,246,4500,1000,11100,10,1,23414397,3503,5.07,0.42,12,0.00,2948.00,35857.00,16800,20250120,-10.95,10360,20240805,44.40,16800,-10.95,20250120,14750,1.42,20250210,16800,-10.95,20250120,10360,44.40,20240805,0.67,N,084010,1000,246 억,,1198938,N,N,0,N,00,N
20250218,160659,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15000,0,3,0.00,890416310,59411,211.25,14980,15100,14910,19500,10500,15000,14978.24,5.13,0,-2657,15200,15100,14990,14890,14780,15150,14940,246,4500,1000,11100,10,1,23414397,3512,5.09,0.42,12,0.25,2948.00,35857.00,16800,20250120,-10.71,10360,20240805,44.79,16800,-10.71,20250120,14750,1.69,20250210,16800,-10.71,20250120,10360,44.79,20240805,0.67,N,084010,1000,246 억,,1200139,N,N,1,N,00,N
20250218,150700,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,14960,-40,5,-0.27,486836570,32502,115.57,14980,15100,14910,19500,10500,15000,14978.67,5.13,0,-1092,15200,15100,14990,14890,14780,15150,14940,246,4500,1000,11100,10,1,23414397,3503,5.07,0.42,12,0.14,2948.00,35857.00,16800,20250120,-10.95,10360,20240805,44.40,16800,-10.95,20250120,14750,1.42,20250210,16800,-10.95,20250120,10360,44.40,20240805,0.67,N,084010,1000,246 억,,1200139,N,N,1,N,00,N
20250218,140700,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,14940,-60,5,-0.40,459348720,30663,109.03,14980,15100,14910,19500,10500,15000,14980.55,5.13,0,-863,15200,15100,14990,14890,14780,15150,14940,246,4500,1000,11100,10,1,23414397,3498,5.07,0.42,12,0.13,2948.00,35857.00,16800,20250120,-11.07,10360,20240805,44.21,16800,-11.07,20250120,14750,1.29,20250210,16800,-11.07,20250120,10360,44.21,20240805,0.67,N,084010,1000,246 억,,1200139,N,N,1,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 160701 55 60.00 KOSPI 금속 N N N Y 60 N 15150 150 2 1.00 459271050 30418 51.20 14960 15190 14960 19500 10500 15000 15098.66 5.12 0 -3531 15193 15096 15003 14906 14813 15145 14955 246 4500 1000 11100 10 1 23414397 3547 5.14 0.42 12 0.13 2948.00 35857.00 16800 20250120 -9.82 10360 20240805 46.24 16800 -9.82 20250120 14750 2.71 20250210 16800 -9.82 20250120 10360 46.24 20240805 0.67 N 084010 1000 246 억 1198938 N N 60 N 00 N
3 20250219 150703 55 60.00 KOSPI 금속 N N N Y 60 N 15140 140 2 0.93 444610550 29450 49.57 14960 15190 14960 19500 10500 15000 15097.13 5.12 0 -3017 15193 15096 15003 14906 14813 15145 14955 246 4500 1000 11100 10 1 23414397 3545 5.14 0.42 12 0.13 2948.00 35857.00 16800 20250120 -9.88 10360 20240805 46.14 16800 -9.88 20250120 14750 2.64 20250210 16800 -9.88 20250120 10360 46.14 20240805 0.67 N 084010 1000 246 억 1198938 N N 0 N 00 N
4 20250219 140659 55 60.00 KOSPI 금속 N N N Y 60 N 15140 140 2 0.93 343503720 22762 38.31 14960 15190 14960 19500 10500 15000 15091.10 5.12 0 -2980 15193 15096 15003 14906 14813 15145 14955 246 4500 1000 11100 10 1 23414397 3545 5.14 0.42 12 0.10 2948.00 35857.00 16800 20250120 -9.88 10360 20240805 46.14 16800 -9.88 20250120 14750 2.64 20250210 16800 -9.88 20250120 10360 46.14 20240805 0.67 N 084010 1000 246 억 1198938 N N 0 N 00 N
5 20250219 130700 55 60.00 KOSPI 금속 N N N Y 60 N 15130 130 2 0.87 320005640 21210 35.70 14960 15190 14960 19500 10500 15000 15087.49 5.12 0 -2231 15193 15096 15003 14906 14813 15145 14955 246 4500 1000 11100 10 1 23414397 3543 5.13 0.42 12 0.09 2948.00 35857.00 16800 20250120 -9.94 10360 20240805 46.04 16800 -9.94 20250120 14750 2.58 20250210 16800 -9.94 20250120 10360 46.04 20240805 0.67 N 084010 1000 246 억 1198938 N N 0 N 00 N
6 20250219 120700 55 60.00 KOSPI 금속 N N N Y 60 N 15110 110 2 0.73 248173150 16463 27.71 14960 15190 14960 19500 10500 15000 15074.60 5.12 0 -3665 15193 15096 15003 14906 14813 15145 14955 246 4500 1000 11100 10 1 23414397 3538 5.13 0.42 12 0.07 2948.00 35857.00 16800 20250120 -10.06 10360 20240805 45.85 16800 -10.06 20250120 14750 2.44 20250210 16800 -10.06 20250120 10360 45.85 20240805 0.67 N 084010 1000 246 억 1198938 N N 0 N 00 N
7 20250219 110701 55 60.00 KOSPI 금속 N N N Y 60 N 15100 100 2 0.67 214987630 14265 24.01 14960 15190 14960 19500 10500 15000 15070.99 5.12 0 -3584 15193 15096 15003 14906 14813 15145 14955 246 4500 1000 11100 10 1 23414397 3536 5.12 0.42 12 0.06 2948.00 35857.00 16800 20250120 -10.12 10360 20240805 45.75 16800 -10.12 20250120 14750 2.37 20250210 16800 -10.12 20250120 10360 45.75 20240805 0.67 N 084010 1000 246 억 1198938 N N 0 N 00 N
8 20250219 100700 55 60.00 KOSPI 금속 N N N Y 60 N 15020 20 2 0.13 90158060 5997 10.09 14960 15100 14960 19500 10500 15000 15033.86 5.12 0 -1488 15193 15096 15003 14906 14813 15145 14955 246 4500 1000 11100 10 1 23414397 3517 5.09 0.42 12 0.03 2948.00 35857.00 16800 20250120 -10.60 10360 20240805 44.98 16800 -10.60 20250120 14750 1.83 20250210 16800 -10.60 20250120 10360 44.98 20240805 0.67 N 084010 1000 246 억 1198938 N N 0 N 00 N
9 20250219 090702 55 60.00 KOSPI 금속 N N N Y 60 N 14960 -40 5 -0.27 374000 25 0.04 14960 14960 14960 19500 10500 15000 14960.00 5.12 0 -2 15193 15096 15003 14906 14813 15145 14955 246 4500 1000 11100 10 1 23414397 3503 5.07 0.42 12 0.00 2948.00 35857.00 16800 20250120 -10.95 10360 20240805 44.40 16800 -10.95 20250120 14750 1.42 20250210 16800 -10.95 20250120 10360 44.40 20240805 0.67 N 084010 1000 246 억 1198938 N N 0 N 00 N
10 20250218 160659 55 60.00 KOSPI 금속 N N N Y 60 N 15000 0 3 0.00 890416310 59411 211.25 14980 15100 14910 19500 10500 15000 14978.24 5.13 0 -2657 15200 15100 14990 14890 14780 15150 14940 246 4500 1000 11100 10 1 23414397 3512 5.09 0.42 12 0.25 2948.00 35857.00 16800 20250120 -10.71 10360 20240805 44.79 16800 -10.71 20250120 14750 1.69 20250210 16800 -10.71 20250120 10360 44.79 20240805 0.67 N 084010 1000 246 억 1200139 N N 1 N 00 N
11 20250218 150700 55 60.00 KOSPI 금속 N N N Y 60 N 14960 -40 5 -0.27 486836570 32502 115.57 14980 15100 14910 19500 10500 15000 14978.67 5.13 0 -1092 15200 15100 14990 14890 14780 15150 14940 246 4500 1000 11100 10 1 23414397 3503 5.07 0.42 12 0.14 2948.00 35857.00 16800 20250120 -10.95 10360 20240805 44.40 16800 -10.95 20250120 14750 1.42 20250210 16800 -10.95 20250120 10360 44.40 20240805 0.67 N 084010 1000 246 억 1200139 N N 1 N 00 N
12 20250218 140700 55 60.00 KOSPI 금속 N N N Y 60 N 14940 -60 5 -0.40 459348720 30663 109.03 14980 15100 14910 19500 10500 15000 14980.55 5.13 0 -863 15200 15100 14990 14890 14780 15150 14940 246 4500 1000 11100 10 1 23414397 3498 5.07 0.42 12 0.13 2948.00 35857.00 16800 20250120 -11.07 10360 20240805 44.21 16800 -11.07 20250120 14750 1.29 20250210 16800 -11.07 20250120 10360 44.21 20240805 0.67 N 084010 1000 246 억 1200139 N N 1 N 00 N