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
092790/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
20250219,160728,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8900,90,2,1.02,7397267430,833356,160.04,8810,9120,8690,11450,6170,8810,8876.44,1.43,0,-70063,9163,8986,8863,8686,8563,8925,8625,130,2640,500,6160,10,1,26002000,2314,1.63,0.52,12,3.20,5473.00,17112.00,12360,20240620,-27.99,6590,20240213,35.05,10430,-14.67,20250120,7320,21.58,20250102,12360,-27.99,20240620,6760,31.66,20240311,5.99,N,092790,500,130 억,,370560,N,N,58,N,00,N
20250219,150730,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8860,50,2,0.57,7079759590,797607,153.17,8810,9120,8690,11450,6170,8810,8876.27,1.43,0,-77423,9163,8986,8863,8686,8563,8925,8625,130,2640,500,6160,10,1,26002000,2304,1.62,0.52,12,3.07,5473.00,17112.00,12360,20240620,-28.32,6590,20240213,34.45,10430,-15.05,20250120,7320,21.04,20250102,12360,-28.32,20240620,6760,31.07,20240311,5.99,N,092790,500,130 억,,370560,N,N,58,N,00,N
20250219,140727,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8820,10,2,0.11,4075144050,462171,88.76,8810,8980,8690,11450,6170,8810,8817.40,1.43,0,-43485,9163,8986,8863,8686,8563,8925,8625,130,2640,500,6160,10,1,26002000,2293,1.61,0.52,12,1.78,5473.00,17112.00,12360,20240620,-28.64,6590,20240213,33.84,10430,-15.44,20250120,7320,20.49,20250102,12360,-28.64,20240620,6760,30.47,20240311,5.99,N,092790,500,130 억,,370560,N,N,58,N,00,N
20250219,130728,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8860,50,2,0.57,3668935080,416163,79.92,8810,8980,8690,11450,6170,8810,8816.11,1.43,0,-45759,9163,8986,8863,8686,8563,8925,8625,130,2640,500,6160,10,1,26002000,2304,1.62,0.52,12,1.60,5473.00,17112.00,12360,20240620,-28.32,6590,20240213,34.45,10430,-15.05,20250120,7320,21.04,20250102,12360,-28.32,20240620,6760,31.07,20240311,5.99,N,092790,500,130 억,,370560,N,N,58,N,00,N
20250219,120727,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8860,50,2,0.57,3380839610,383704,73.69,8810,8980,8690,11450,6170,8810,8811.06,1.43,0,-43729,9163,8986,8863,8686,8563,8925,8625,130,2640,500,6160,10,1,26002000,2304,1.62,0.52,12,1.48,5473.00,17112.00,12360,20240620,-28.32,6590,20240213,34.45,10430,-15.05,20250120,7320,21.04,20250102,12360,-28.32,20240620,6760,31.07,20240311,5.99,N,092790,500,130 억,,370560,N,N,58,N,00,N
20250219,110728,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8820,10,2,0.11,3034500200,344509,66.16,8810,8980,8690,11450,6170,8810,8808.19,1.43,0,-44252,9163,8986,8863,8686,8563,8925,8625,130,2640,500,6160,10,1,26002000,2293,1.61,0.52,12,1.32,5473.00,17112.00,12360,20240620,-28.64,6590,20240213,33.84,10430,-15.44,20250120,7320,20.49,20250102,12360,-28.64,20240620,6760,30.47,20240311,5.99,N,092790,500,130 억,,370560,N,N,58,N,00,N
20250219,100728,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8770,-40,5,-0.45,1495006050,170139,32.67,8810,8920,8690,11450,6170,8810,8786.93,1.43,0,2315,9163,8986,8863,8686,8563,8925,8625,130,2640,500,6160,10,1,26002000,2280,1.60,0.51,12,0.65,5473.00,17112.00,12360,20240620,-29.05,6590,20240213,33.08,10430,-15.92,20250120,7320,19.81,20250102,12360,-29.05,20240620,6760,29.73,20240311,5.99,N,092790,500,130 억,,370560,N,N,58,N,00,N
20250219,090729,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8910,100,2,1.14,195917040,22125,4.25,8810,8910,8780,11450,6170,8810,8855.57,1.43,0,388,9163,8986,8863,8686,8563,8925,8625,130,2640,500,6160,10,1,26002000,2317,1.63,0.52,12,0.09,5473.00,17112.00,12360,20240620,-27.91,6590,20240213,35.20,10430,-14.57,20250120,7320,21.72,20250102,12360,-27.91,20240620,6760,31.80,20240311,5.99,N,092790,500,130 억,,370560,N,N,58,N,00,N
20250218,160726,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8810,-90,5,-1.01,4581774200,516324,73.90,8820,9040,8740,11570,6230,8900,8873.82,1.43,0,-2168,9306,9102,8776,8572,8246,9205,8675,130,2670,500,6230,10,1,26002000,2291,1.61,0.51,12,1.99,5473.00,17112.00,12360,20240620,-28.72,6590,20240213,33.69,10430,-15.53,20250120,7320,20.36,20250102,12360,-28.72,20240620,6760,30.33,20240311,5.79,N,092790,500,130 억,,371539,N,N,58,N,00,N
20250218,150727,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8820,-80,5,-0.90,4359383300,491100,70.29,8820,9040,8740,11570,6230,8900,8876.64,1.43,0,-360,9306,9102,8776,8572,8246,9205,8675,130,2670,500,6230,10,1,26002000,2293,1.61,0.52,12,1.89,5473.00,17112.00,12360,20240620,-28.64,6590,20240213,33.84,10430,-15.44,20250120,7320,20.49,20250102,12360,-28.64,20240620,6760,30.47,20240311,5.79,N,092790,500,130 억,,371539,N,N,9,N,00,N
20250218,140728,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8890,-10,5,-0.11,3870905730,435858,62.38,8820,9040,8740,11570,6230,8900,8881.00,1.43,0,3490,9306,9102,8776,8572,8246,9205,8675,130,2670,500,6230,10,1,26002000,2312,1.62,0.52,12,1.68,5473.00,17112.00,12360,20240620,-28.07,6590,20240213,34.90,10430,-14.77,20250120,7320,21.45,20250102,12360,-28.07,20240620,6760,31.51,20240311,5.79,N,092790,500,130 억,,371539,N,N,9,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 160728 55 40.00 KOSPI 금속 N N N Y 40 N 8900 90 2 1.02 7397267430 833356 160.04 8810 9120 8690 11450 6170 8810 8876.44 1.43 0 -70063 9163 8986 8863 8686 8563 8925 8625 130 2640 500 6160 10 1 26002000 2314 1.63 0.52 12 3.20 5473.00 17112.00 12360 20240620 -27.99 6590 20240213 35.05 10430 -14.67 20250120 7320 21.58 20250102 12360 -27.99 20240620 6760 31.66 20240311 5.99 N 092790 500 130 억 370560 N N 58 N 00 N
3 20250219 150730 55 40.00 KOSPI 금속 N N N Y 40 N 8860 50 2 0.57 7079759590 797607 153.17 8810 9120 8690 11450 6170 8810 8876.27 1.43 0 -77423 9163 8986 8863 8686 8563 8925 8625 130 2640 500 6160 10 1 26002000 2304 1.62 0.52 12 3.07 5473.00 17112.00 12360 20240620 -28.32 6590 20240213 34.45 10430 -15.05 20250120 7320 21.04 20250102 12360 -28.32 20240620 6760 31.07 20240311 5.99 N 092790 500 130 억 370560 N N 58 N 00 N
4 20250219 140727 55 40.00 KOSPI 금속 N N N Y 40 N 8820 10 2 0.11 4075144050 462171 88.76 8810 8980 8690 11450 6170 8810 8817.40 1.43 0 -43485 9163 8986 8863 8686 8563 8925 8625 130 2640 500 6160 10 1 26002000 2293 1.61 0.52 12 1.78 5473.00 17112.00 12360 20240620 -28.64 6590 20240213 33.84 10430 -15.44 20250120 7320 20.49 20250102 12360 -28.64 20240620 6760 30.47 20240311 5.99 N 092790 500 130 억 370560 N N 58 N 00 N
5 20250219 130728 55 40.00 KOSPI 금속 N N N Y 40 N 8860 50 2 0.57 3668935080 416163 79.92 8810 8980 8690 11450 6170 8810 8816.11 1.43 0 -45759 9163 8986 8863 8686 8563 8925 8625 130 2640 500 6160 10 1 26002000 2304 1.62 0.52 12 1.60 5473.00 17112.00 12360 20240620 -28.32 6590 20240213 34.45 10430 -15.05 20250120 7320 21.04 20250102 12360 -28.32 20240620 6760 31.07 20240311 5.99 N 092790 500 130 억 370560 N N 58 N 00 N
6 20250219 120727 55 40.00 KOSPI 금속 N N N Y 40 N 8860 50 2 0.57 3380839610 383704 73.69 8810 8980 8690 11450 6170 8810 8811.06 1.43 0 -43729 9163 8986 8863 8686 8563 8925 8625 130 2640 500 6160 10 1 26002000 2304 1.62 0.52 12 1.48 5473.00 17112.00 12360 20240620 -28.32 6590 20240213 34.45 10430 -15.05 20250120 7320 21.04 20250102 12360 -28.32 20240620 6760 31.07 20240311 5.99 N 092790 500 130 억 370560 N N 58 N 00 N
7 20250219 110728 55 40.00 KOSPI 금속 N N N Y 40 N 8820 10 2 0.11 3034500200 344509 66.16 8810 8980 8690 11450 6170 8810 8808.19 1.43 0 -44252 9163 8986 8863 8686 8563 8925 8625 130 2640 500 6160 10 1 26002000 2293 1.61 0.52 12 1.32 5473.00 17112.00 12360 20240620 -28.64 6590 20240213 33.84 10430 -15.44 20250120 7320 20.49 20250102 12360 -28.64 20240620 6760 30.47 20240311 5.99 N 092790 500 130 억 370560 N N 58 N 00 N
8 20250219 100728 55 40.00 KOSPI 금속 N N N Y 40 N 8770 -40 5 -0.45 1495006050 170139 32.67 8810 8920 8690 11450 6170 8810 8786.93 1.43 0 2315 9163 8986 8863 8686 8563 8925 8625 130 2640 500 6160 10 1 26002000 2280 1.60 0.51 12 0.65 5473.00 17112.00 12360 20240620 -29.05 6590 20240213 33.08 10430 -15.92 20250120 7320 19.81 20250102 12360 -29.05 20240620 6760 29.73 20240311 5.99 N 092790 500 130 억 370560 N N 58 N 00 N
9 20250219 090729 55 40.00 KOSPI 금속 N N N Y 40 N 8910 100 2 1.14 195917040 22125 4.25 8810 8910 8780 11450 6170 8810 8855.57 1.43 0 388 9163 8986 8863 8686 8563 8925 8625 130 2640 500 6160 10 1 26002000 2317 1.63 0.52 12 0.09 5473.00 17112.00 12360 20240620 -27.91 6590 20240213 35.20 10430 -14.57 20250120 7320 21.72 20250102 12360 -27.91 20240620 6760 31.80 20240311 5.99 N 092790 500 130 억 370560 N N 58 N 00 N
10 20250218 160726 55 40.00 KOSPI 금속 N N N Y 40 N 8810 -90 5 -1.01 4581774200 516324 73.90 8820 9040 8740 11570 6230 8900 8873.82 1.43 0 -2168 9306 9102 8776 8572 8246 9205 8675 130 2670 500 6230 10 1 26002000 2291 1.61 0.51 12 1.99 5473.00 17112.00 12360 20240620 -28.72 6590 20240213 33.69 10430 -15.53 20250120 7320 20.36 20250102 12360 -28.72 20240620 6760 30.33 20240311 5.79 N 092790 500 130 억 371539 N N 58 N 00 N
11 20250218 150727 55 40.00 KOSPI 금속 N N N Y 40 N 8820 -80 5 -0.90 4359383300 491100 70.29 8820 9040 8740 11570 6230 8900 8876.64 1.43 0 -360 9306 9102 8776 8572 8246 9205 8675 130 2670 500 6230 10 1 26002000 2293 1.61 0.52 12 1.89 5473.00 17112.00 12360 20240620 -28.64 6590 20240213 33.84 10430 -15.44 20250120 7320 20.49 20250102 12360 -28.64 20240620 6760 30.47 20240311 5.79 N 092790 500 130 억 371539 N N 9 N 00 N
12 20250218 140728 55 40.00 KOSPI 금속 N N N Y 40 N 8890 -10 5 -0.11 3870905730 435858 62.38 8820 9040 8740 11570 6230 8900 8881.00 1.43 0 3490 9306 9102 8776 8572 8246 9205 8675 130 2670 500 6230 10 1 26002000 2312 1.62 0.52 12 1.68 5473.00 17112.00 12360 20240620 -28.07 6590 20240213 34.90 10430 -14.77 20250120 7320 21.45 20250102 12360 -28.07 20240620 6760 31.51 20240311 5.79 N 092790 500 130 억 371539 N N 9 N 00 N