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
103140/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
20250219,160756,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,58900,-2100,5,-3.44,28302800200,476928,41.16,60800,61000,58700,79300,42700,61000,59344.89,21.97,0,-72069,65600,63300,61800,59500,58000,64450,60650,1401,18300,5000,45140,100,1,28024278,16506,10.55,0.83,12,1.70,5582.00,70959.00,78900,20240514,-25.35,37550,20240208,56.86,64100,-8.11,20250218,49850,18.15,20250102,78900,-25.35,20240514,38100,54.59,20240221,1.42,N,103140,5000,1401 억,,6155945,N,N,217,N,00,N
20250219,150758,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59000,-2000,5,-3.28,27214145500,458448,39.56,60800,61000,58700,79300,42700,61000,59361.46,21.97,0,-69588,65600,63300,61800,59500,58000,64450,60650,1401,18300,5000,45140,100,1,28024278,16534,10.57,0.83,12,1.64,5582.00,70959.00,78900,20240514,-25.22,37550,20240208,57.12,64100,-7.96,20250218,49850,18.36,20250102,78900,-25.22,20240514,38100,54.86,20240221,1.42,N,103140,5000,1401 억,,6155945,N,N,1701,N,00,N
20250219,140755,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59000,-2000,5,-3.28,24352739400,409853,35.37,60800,61000,58800,79300,42700,61000,59418.22,21.97,0,-72565,65600,63300,61800,59500,58000,64450,60650,1401,18300,5000,45140,100,1,28024278,16534,10.57,0.83,12,1.46,5582.00,70959.00,78900,20240514,-25.22,37550,20240208,57.12,64100,-7.96,20250218,49850,18.36,20250102,78900,-25.22,20240514,38100,54.86,20240221,1.42,N,103140,5000,1401 억,,6155945,N,N,1701,N,00,N
20250219,130756,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,58900,-2100,5,-3.44,22415435400,377003,32.53,60800,61000,58800,79300,42700,61000,59456.90,21.97,0,-72174,65600,63300,61800,59500,58000,64450,60650,1401,18300,5000,45140,100,1,28024278,16506,10.55,0.83,12,1.35,5582.00,70959.00,78900,20240514,-25.35,37550,20240208,56.86,64100,-8.11,20250218,49850,18.15,20250102,78900,-25.35,20240514,38100,54.59,20240221,1.42,N,103140,5000,1401 억,,6155945,N,N,1701,N,00,N
20250219,120754,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59100,-1900,5,-3.11,18965352000,318552,27.49,60800,61000,58800,79300,42700,61000,59536.11,21.97,0,-60430,65600,63300,61800,59500,58000,64450,60650,1401,18300,5000,45140,100,1,28024278,16562,10.59,0.83,12,1.14,5582.00,70959.00,78900,20240514,-25.10,37550,20240208,57.39,64100,-7.80,20250218,49850,18.56,20250102,78900,-25.10,20240514,38100,55.12,20240221,1.42,N,103140,5000,1401 억,,6155945,N,N,1701,N,00,N
20250219,110756,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59300,-1700,5,-2.79,16134807900,270692,23.36,60800,61000,58800,79300,42700,61000,59605.76,21.97,0,-47128,65600,63300,61800,59500,58000,64450,60650,1401,18300,5000,45140,100,1,28024278,16618,10.62,0.84,12,0.97,5582.00,70959.00,78900,20240514,-24.84,37550,20240208,57.92,64100,-7.49,20250218,49850,18.96,20250102,78900,-24.84,20240514,38100,55.64,20240221,1.42,N,103140,5000,1401 억,,6155945,N,N,1701,N,00,N
20250219,100756,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59400,-1600,5,-2.62,10556821700,176316,15.21,60800,61000,59300,79300,42700,61000,59874.42,21.97,0,-21707,65600,63300,61800,59500,58000,64450,60650,1401,18300,5000,45140,100,1,28024278,16646,10.64,0.84,12,0.63,5582.00,70959.00,78900,20240514,-24.71,37550,20240208,58.19,64100,-7.33,20250218,49850,19.16,20250102,78900,-24.71,20240514,38100,55.91,20240221,1.42,N,103140,5000,1401 억,,6155945,N,N,1701,N,00,N
20250219,090757,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60700,-300,5,-0.49,1679188300,27814,2.40,60800,61000,59700,79300,42700,61000,60371.99,21.97,0,-5849,65600,63300,61800,59500,58000,64450,60650,1401,18300,5000,45140,100,1,28024278,17011,10.87,0.86,12,0.10,5582.00,70959.00,78900,20240514,-23.07,37550,20240208,61.65,64100,-5.30,20250218,49850,21.77,20250102,78900,-23.07,20240514,38100,59.32,20240221,1.42,N,103140,5000,1401 억,,6155945,N,N,1701,N,00,N
20250218,160754,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,61000,1600,2,2.69,71648499500,1156434,237.53,60900,64100,60300,77200,41600,59400,61957.38,22.36,0,-103609,62200,60800,58300,56900,54400,61500,57600,1401,17800,5000,43950,100,1,28024278,17095,10.93,0.86,12,4.13,5582.00,70959.00,78900,20240514,-22.69,37550,20240208,62.45,64100,-4.84,20250218,49850,22.37,20250102,78900,-22.69,20240514,38100,60.10,20240221,1.46,N,103140,5000,1401 억,,6265396,N,N,1701,N,00,N
20250218,150755,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60900,1500,2,2.53,69480727100,1120887,230.23,60900,64100,60300,77200,41600,59400,61987.64,22.36,0,-105024,62200,60800,58300,56900,54400,61500,57600,1401,17800,5000,43950,100,1,28024278,17067,10.91,0.86,12,4.00,5582.00,70959.00,78900,20240514,-22.81,37550,20240208,62.18,64100,-4.99,20250218,49850,22.17,20250102,78900,-22.81,20240514,38100,59.84,20240221,1.46,N,103140,5000,1401 억,,6265396,N,N,635,N,00,N
20250218,140755,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60600,1200,2,2.02,63567660400,1023430,210.21,60900,64100,60300,77200,41600,59400,62112.79,22.36,0,-120739,62200,60800,58300,56900,54400,61500,57600,1401,17800,5000,43950,100,1,28024278,16983,10.86,0.85,12,3.65,5582.00,70959.00,78900,20240514,-23.19,37550,20240208,61.38,64100,-5.46,20250218,49850,21.56,20250102,78900,-23.19,20240514,38100,59.06,20240221,1.46,N,103140,5000,1401 억,,6265396,N,N,635,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 160756 55 30.00 KOSPI200 금속 N N N Y 40 N 58900 -2100 5 -3.44 28302800200 476928 41.16 60800 61000 58700 79300 42700 61000 59344.89 21.97 0 -72069 65600 63300 61800 59500 58000 64450 60650 1401 18300 5000 45140 100 1 28024278 16506 10.55 0.83 12 1.70 5582.00 70959.00 78900 20240514 -25.35 37550 20240208 56.86 64100 -8.11 20250218 49850 18.15 20250102 78900 -25.35 20240514 38100 54.59 20240221 1.42 N 103140 5000 1401 억 6155945 N N 217 N 00 N
3 20250219 150758 55 30.00 KOSPI200 금속 N N N Y 40 N 59000 -2000 5 -3.28 27214145500 458448 39.56 60800 61000 58700 79300 42700 61000 59361.46 21.97 0 -69588 65600 63300 61800 59500 58000 64450 60650 1401 18300 5000 45140 100 1 28024278 16534 10.57 0.83 12 1.64 5582.00 70959.00 78900 20240514 -25.22 37550 20240208 57.12 64100 -7.96 20250218 49850 18.36 20250102 78900 -25.22 20240514 38100 54.86 20240221 1.42 N 103140 5000 1401 억 6155945 N N 1701 N 00 N
4 20250219 140755 55 30.00 KOSPI200 금속 N N N Y 40 N 59000 -2000 5 -3.28 24352739400 409853 35.37 60800 61000 58800 79300 42700 61000 59418.22 21.97 0 -72565 65600 63300 61800 59500 58000 64450 60650 1401 18300 5000 45140 100 1 28024278 16534 10.57 0.83 12 1.46 5582.00 70959.00 78900 20240514 -25.22 37550 20240208 57.12 64100 -7.96 20250218 49850 18.36 20250102 78900 -25.22 20240514 38100 54.86 20240221 1.42 N 103140 5000 1401 억 6155945 N N 1701 N 00 N
5 20250219 130756 55 30.00 KOSPI200 금속 N N N Y 40 N 58900 -2100 5 -3.44 22415435400 377003 32.53 60800 61000 58800 79300 42700 61000 59456.90 21.97 0 -72174 65600 63300 61800 59500 58000 64450 60650 1401 18300 5000 45140 100 1 28024278 16506 10.55 0.83 12 1.35 5582.00 70959.00 78900 20240514 -25.35 37550 20240208 56.86 64100 -8.11 20250218 49850 18.15 20250102 78900 -25.35 20240514 38100 54.59 20240221 1.42 N 103140 5000 1401 억 6155945 N N 1701 N 00 N
6 20250219 120754 55 30.00 KOSPI200 금속 N N N Y 40 N 59100 -1900 5 -3.11 18965352000 318552 27.49 60800 61000 58800 79300 42700 61000 59536.11 21.97 0 -60430 65600 63300 61800 59500 58000 64450 60650 1401 18300 5000 45140 100 1 28024278 16562 10.59 0.83 12 1.14 5582.00 70959.00 78900 20240514 -25.10 37550 20240208 57.39 64100 -7.80 20250218 49850 18.56 20250102 78900 -25.10 20240514 38100 55.12 20240221 1.42 N 103140 5000 1401 억 6155945 N N 1701 N 00 N
7 20250219 110756 55 30.00 KOSPI200 금속 N N N Y 40 N 59300 -1700 5 -2.79 16134807900 270692 23.36 60800 61000 58800 79300 42700 61000 59605.76 21.97 0 -47128 65600 63300 61800 59500 58000 64450 60650 1401 18300 5000 45140 100 1 28024278 16618 10.62 0.84 12 0.97 5582.00 70959.00 78900 20240514 -24.84 37550 20240208 57.92 64100 -7.49 20250218 49850 18.96 20250102 78900 -24.84 20240514 38100 55.64 20240221 1.42 N 103140 5000 1401 억 6155945 N N 1701 N 00 N
8 20250219 100756 55 30.00 KOSPI200 금속 N N N Y 40 N 59400 -1600 5 -2.62 10556821700 176316 15.21 60800 61000 59300 79300 42700 61000 59874.42 21.97 0 -21707 65600 63300 61800 59500 58000 64450 60650 1401 18300 5000 45140 100 1 28024278 16646 10.64 0.84 12 0.63 5582.00 70959.00 78900 20240514 -24.71 37550 20240208 58.19 64100 -7.33 20250218 49850 19.16 20250102 78900 -24.71 20240514 38100 55.91 20240221 1.42 N 103140 5000 1401 억 6155945 N N 1701 N 00 N
9 20250219 090757 55 30.00 KOSPI200 금속 N N N Y 40 N 60700 -300 5 -0.49 1679188300 27814 2.40 60800 61000 59700 79300 42700 61000 60371.99 21.97 0 -5849 65600 63300 61800 59500 58000 64450 60650 1401 18300 5000 45140 100 1 28024278 17011 10.87 0.86 12 0.10 5582.00 70959.00 78900 20240514 -23.07 37550 20240208 61.65 64100 -5.30 20250218 49850 21.77 20250102 78900 -23.07 20240514 38100 59.32 20240221 1.42 N 103140 5000 1401 억 6155945 N N 1701 N 00 N
10 20250218 160754 55 30.00 KOSPI200 금속 N N N Y 40 N 61000 1600 2 2.69 71648499500 1156434 237.53 60900 64100 60300 77200 41600 59400 61957.38 22.36 0 -103609 62200 60800 58300 56900 54400 61500 57600 1401 17800 5000 43950 100 1 28024278 17095 10.93 0.86 12 4.13 5582.00 70959.00 78900 20240514 -22.69 37550 20240208 62.45 64100 -4.84 20250218 49850 22.37 20250102 78900 -22.69 20240514 38100 60.10 20240221 1.46 N 103140 5000 1401 억 6265396 N N 1701 N 00 N
11 20250218 150755 55 30.00 KOSPI200 금속 N N N Y 40 N 60900 1500 2 2.53 69480727100 1120887 230.23 60900 64100 60300 77200 41600 59400 61987.64 22.36 0 -105024 62200 60800 58300 56900 54400 61500 57600 1401 17800 5000 43950 100 1 28024278 17067 10.91 0.86 12 4.00 5582.00 70959.00 78900 20240514 -22.81 37550 20240208 62.18 64100 -4.99 20250218 49850 22.17 20250102 78900 -22.81 20240514 38100 59.84 20240221 1.46 N 103140 5000 1401 억 6265396 N N 635 N 00 N
12 20250218 140755 55 30.00 KOSPI200 금속 N N N Y 40 N 60600 1200 2 2.02 63567660400 1023430 210.21 60900 64100 60300 77200 41600 59400 62112.79 22.36 0 -120739 62200 60800 58300 56900 54400 61500 57600 1401 17800 5000 43950 100 1 28024278 16983 10.86 0.85 12 3.65 5582.00 70959.00 78900 20240514 -23.19 37550 20240208 61.38 64100 -5.46 20250218 49850 21.56 20250102 78900 -23.19 20240514 38100 59.06 20240221 1.46 N 103140 5000 1401 억 6265396 N N 635 N 00 N