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
100090/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
20250219,160747,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15270,250,2,1.66,7740273420,500986,95.63,15170,15740,15070,19520,10520,15020,15450.32,5.62,0,22980,15613,15316,14933,14636,14253,15465,14785,296,4500,500,10810,10,1,59195568,9039,15.73,1.30,12,0.85,971.00,11734.00,17730,20240604,-13.87,10300,20240805,48.25,15740,-2.99,20250219,11670,30.85,20250123,17730,-13.87,20240604,10300,48.25,20240805,0.96,N,100090,500,295 억,,3328667,N,N,196,N,00,N
20250219,150748,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15270,250,2,1.66,7183963640,464531,88.67,15170,15740,15070,19520,10520,15020,15464.98,5.62,0,24052,15613,15316,14933,14636,14253,15465,14785,296,4500,500,10810,10,1,59195568,9039,15.73,1.30,12,0.78,971.00,11734.00,17730,20240604,-13.87,10300,20240805,48.25,15740,-2.99,20250219,11670,30.85,20250123,17730,-13.87,20240604,10300,48.25,20240805,0.96,N,100090,500,295 억,,3328667,N,N,1301,N,00,N
20250219,140745,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15680,660,2,4.39,5471539280,354162,67.60,15170,15740,15070,19520,10520,15020,15449.26,5.62,0,31423,15613,15316,14933,14636,14253,15465,14785,296,4500,500,10810,10,1,59195568,9282,16.15,1.34,12,0.60,971.00,11734.00,17730,20240604,-11.56,10300,20240805,52.23,15740,-0.38,20250219,11670,34.36,20250123,17730,-11.56,20240604,10300,52.23,20240805,0.96,N,100090,500,295 억,,3328667,N,N,1301,N,00,N
20250219,130746,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15430,410,2,2.73,3536732910,229827,43.87,15170,15620,15070,19520,10520,15020,15388.67,5.62,0,12105,15613,15316,14933,14636,14253,15465,14785,296,4500,500,10810,10,1,59195568,9134,15.89,1.31,12,0.39,971.00,11734.00,17730,20240604,-12.97,10300,20240805,49.81,15620,-1.22,20250219,11670,32.22,20250123,17730,-12.97,20240604,10300,49.81,20240805,0.96,N,100090,500,295 억,,3328667,N,N,1301,N,00,N
20250219,120745,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15410,390,2,2.60,3138682350,204027,38.94,15170,15620,15070,19520,10520,15020,15383.66,5.62,0,21015,15613,15316,14933,14636,14253,15465,14785,296,4500,500,10810,10,1,59195568,9122,15.87,1.31,12,0.34,971.00,11734.00,17730,20240604,-13.09,10300,20240805,49.61,15620,-1.34,20250219,11670,32.05,20250123,17730,-13.09,20240604,10300,49.61,20240805,0.96,N,100090,500,295 억,,3328667,N,N,1301,N,00,N
20250219,110746,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15410,390,2,2.60,2709332730,176223,33.64,15170,15620,15070,19520,10520,15020,15374.46,5.62,0,31804,15613,15316,14933,14636,14253,15465,14785,296,4500,500,10810,10,1,59195568,9122,15.87,1.31,12,0.30,971.00,11734.00,17730,20240604,-13.09,10300,20240805,49.61,15620,-1.34,20250219,11670,32.05,20250123,17730,-13.09,20240604,10300,49.61,20240805,0.96,N,100090,500,295 억,,3328667,N,N,1301,N,00,N
20250219,100746,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15230,210,2,1.40,1725940450,112357,21.45,15170,15620,15070,19520,10520,15020,15361.22,5.62,0,19121,15613,15316,14933,14636,14253,15465,14785,296,4500,500,10810,10,1,59195568,9015,15.68,1.30,12,0.19,971.00,11734.00,17730,20240604,-14.10,10300,20240805,47.86,15620,-2.50,20250219,11670,30.51,20250123,17730,-14.10,20240604,10300,47.86,20240805,0.96,N,100090,500,295 억,,3328667,N,N,1301,N,00,N
20250219,090748,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15480,460,2,3.06,670949380,43360,8.28,15170,15620,15140,19520,10520,15020,15473.92,5.62,0,15026,15613,15316,14933,14636,14253,15465,14785,296,4500,500,10810,10,1,59195568,9163,15.94,1.32,12,0.07,971.00,11734.00,17730,20240604,-12.69,10300,20240805,50.29,15620,-0.90,20250219,11670,32.65,20250123,17730,-12.69,20240604,10300,50.29,20240805,0.96,N,100090,500,295 억,,3328667,N,N,1301,N,00,N
20250218,160744,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15020,400,2,2.74,7868931290,522977,205.18,14820,15230,14550,19000,10240,14620,15046.44,5.70,0,-32364,15100,14860,14580,14340,14060,14980,14460,296,4380,500,10520,10,1,59195568,8891,15.47,1.28,12,0.88,971.00,11734.00,17730,20240604,-15.28,10300,20240805,45.83,15230,-1.38,20250218,11670,28.71,20250123,17730,-15.28,20240604,10300,45.83,20240805,0.97,N,100090,500,295 억,,3371602,N,N,1301,N,00,N
20250218,150745,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15090,470,2,3.21,7620695380,506444,198.69,14820,15230,14550,19000,10240,14620,15047.46,5.70,0,-30836,15100,14860,14580,14340,14060,14980,14460,296,4380,500,10520,10,1,59195568,8933,15.54,1.29,12,0.86,971.00,11734.00,17730,20240604,-14.89,10300,20240805,46.50,15230,-0.92,20250218,11670,29.31,20250123,17730,-14.89,20240604,10300,46.50,20240805,0.97,N,100090,500,295 억,,3371602,N,N,220,N,00,N
20250218,140746,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15130,510,2,3.49,6870073290,456838,179.23,14820,15230,14550,19000,10240,14620,15038.31,5.70,0,-15114,15100,14860,14580,14340,14060,14980,14460,296,4380,500,10520,10,1,59195568,8956,15.58,1.29,12,0.77,971.00,11734.00,17730,20240604,-14.66,10300,20240805,46.89,15230,-0.66,20250218,11670,29.65,20250123,17730,-14.66,20240604,10300,46.89,20240805,0.97,N,100090,500,295 억,,3371602,N,N,220,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 160747 55 40.00 KOSPI 금속 N N N Y 40 N 15270 250 2 1.66 7740273420 500986 95.63 15170 15740 15070 19520 10520 15020 15450.32 5.62 0 22980 15613 15316 14933 14636 14253 15465 14785 296 4500 500 10810 10 1 59195568 9039 15.73 1.30 12 0.85 971.00 11734.00 17730 20240604 -13.87 10300 20240805 48.25 15740 -2.99 20250219 11670 30.85 20250123 17730 -13.87 20240604 10300 48.25 20240805 0.96 N 100090 500 295 억 3328667 N N 196 N 00 N
3 20250219 150748 55 40.00 KOSPI 금속 N N N Y 40 N 15270 250 2 1.66 7183963640 464531 88.67 15170 15740 15070 19520 10520 15020 15464.98 5.62 0 24052 15613 15316 14933 14636 14253 15465 14785 296 4500 500 10810 10 1 59195568 9039 15.73 1.30 12 0.78 971.00 11734.00 17730 20240604 -13.87 10300 20240805 48.25 15740 -2.99 20250219 11670 30.85 20250123 17730 -13.87 20240604 10300 48.25 20240805 0.96 N 100090 500 295 억 3328667 N N 1301 N 00 N
4 20250219 140745 55 40.00 KOSPI 금속 N N N Y 40 N 15680 660 2 4.39 5471539280 354162 67.60 15170 15740 15070 19520 10520 15020 15449.26 5.62 0 31423 15613 15316 14933 14636 14253 15465 14785 296 4500 500 10810 10 1 59195568 9282 16.15 1.34 12 0.60 971.00 11734.00 17730 20240604 -11.56 10300 20240805 52.23 15740 -0.38 20250219 11670 34.36 20250123 17730 -11.56 20240604 10300 52.23 20240805 0.96 N 100090 500 295 억 3328667 N N 1301 N 00 N
5 20250219 130746 55 40.00 KOSPI 금속 N N N Y 40 N 15430 410 2 2.73 3536732910 229827 43.87 15170 15620 15070 19520 10520 15020 15388.67 5.62 0 12105 15613 15316 14933 14636 14253 15465 14785 296 4500 500 10810 10 1 59195568 9134 15.89 1.31 12 0.39 971.00 11734.00 17730 20240604 -12.97 10300 20240805 49.81 15620 -1.22 20250219 11670 32.22 20250123 17730 -12.97 20240604 10300 49.81 20240805 0.96 N 100090 500 295 억 3328667 N N 1301 N 00 N
6 20250219 120745 55 40.00 KOSPI 금속 N N N Y 40 N 15410 390 2 2.60 3138682350 204027 38.94 15170 15620 15070 19520 10520 15020 15383.66 5.62 0 21015 15613 15316 14933 14636 14253 15465 14785 296 4500 500 10810 10 1 59195568 9122 15.87 1.31 12 0.34 971.00 11734.00 17730 20240604 -13.09 10300 20240805 49.61 15620 -1.34 20250219 11670 32.05 20250123 17730 -13.09 20240604 10300 49.61 20240805 0.96 N 100090 500 295 억 3328667 N N 1301 N 00 N
7 20250219 110746 55 40.00 KOSPI 금속 N N N Y 40 N 15410 390 2 2.60 2709332730 176223 33.64 15170 15620 15070 19520 10520 15020 15374.46 5.62 0 31804 15613 15316 14933 14636 14253 15465 14785 296 4500 500 10810 10 1 59195568 9122 15.87 1.31 12 0.30 971.00 11734.00 17730 20240604 -13.09 10300 20240805 49.61 15620 -1.34 20250219 11670 32.05 20250123 17730 -13.09 20240604 10300 49.61 20240805 0.96 N 100090 500 295 억 3328667 N N 1301 N 00 N
8 20250219 100746 55 40.00 KOSPI 금속 N N N Y 40 N 15230 210 2 1.40 1725940450 112357 21.45 15170 15620 15070 19520 10520 15020 15361.22 5.62 0 19121 15613 15316 14933 14636 14253 15465 14785 296 4500 500 10810 10 1 59195568 9015 15.68 1.30 12 0.19 971.00 11734.00 17730 20240604 -14.10 10300 20240805 47.86 15620 -2.50 20250219 11670 30.51 20250123 17730 -14.10 20240604 10300 47.86 20240805 0.96 N 100090 500 295 억 3328667 N N 1301 N 00 N
9 20250219 090748 55 40.00 KOSPI 금속 N N N Y 40 N 15480 460 2 3.06 670949380 43360 8.28 15170 15620 15140 19520 10520 15020 15473.92 5.62 0 15026 15613 15316 14933 14636 14253 15465 14785 296 4500 500 10810 10 1 59195568 9163 15.94 1.32 12 0.07 971.00 11734.00 17730 20240604 -12.69 10300 20240805 50.29 15620 -0.90 20250219 11670 32.65 20250123 17730 -12.69 20240604 10300 50.29 20240805 0.96 N 100090 500 295 억 3328667 N N 1301 N 00 N
10 20250218 160744 55 40.00 KOSPI 금속 N N N Y 40 N 15020 400 2 2.74 7868931290 522977 205.18 14820 15230 14550 19000 10240 14620 15046.44 5.70 0 -32364 15100 14860 14580 14340 14060 14980 14460 296 4380 500 10520 10 1 59195568 8891 15.47 1.28 12 0.88 971.00 11734.00 17730 20240604 -15.28 10300 20240805 45.83 15230 -1.38 20250218 11670 28.71 20250123 17730 -15.28 20240604 10300 45.83 20240805 0.97 N 100090 500 295 억 3371602 N N 1301 N 00 N
11 20250218 150745 55 40.00 KOSPI 금속 N N N Y 40 N 15090 470 2 3.21 7620695380 506444 198.69 14820 15230 14550 19000 10240 14620 15047.46 5.70 0 -30836 15100 14860 14580 14340 14060 14980 14460 296 4380 500 10520 10 1 59195568 8933 15.54 1.29 12 0.86 971.00 11734.00 17730 20240604 -14.89 10300 20240805 46.50 15230 -0.92 20250218 11670 29.31 20250123 17730 -14.89 20240604 10300 46.50 20240805 0.97 N 100090 500 295 억 3371602 N N 220 N 00 N
12 20250218 140746 55 40.00 KOSPI 금속 N N N Y 40 N 15130 510 2 3.49 6870073290 456838 179.23 14820 15230 14550 19000 10240 14620 15038.31 5.70 0 -15114 15100 14860 14580 14340 14060 14980 14460 296 4380 500 10520 10 1 59195568 8956 15.58 1.29 12 0.77 971.00 11734.00 17730 20240604 -14.66 10300 20240805 46.89 15230 -0.66 20250218 11670 29.65 20250123 17730 -14.66 20240604 10300 46.89 20240805 0.97 N 100090 500 295 억 3371602 N N 220 N 00 N