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
104700/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
20250219,160759,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7850,-10,5,-0.13,238388500,30535,250.25,7890,7900,7740,10210,5510,7860,7807.05,7.67,0,-4656,7966,7912,7856,7802,7746,7885,7775,461,2350,1000,5650,10,1,36450000,2861,4.89,0.38,12,0.08,1606.00,20814.00,12700,20240424,-38.19,6710,20240207,16.99,8440,-6.99,20250102,7630,2.88,20250217,12700,-38.19,20240424,6920,13.44,20240222,0.17,N,104700,1000,460 억,,2796108,N,N,41,N,00,N
20250219,150801,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7750,-110,5,-1.40,116188010,14855,121.74,7890,7900,7740,10210,5510,7860,7821.46,7.67,0,-4214,7966,7912,7856,7802,7746,7885,7775,461,2350,1000,5650,10,1,36450000,2825,4.83,0.37,12,0.04,1606.00,20814.00,12700,20240424,-38.98,6710,20240207,15.50,8440,-8.18,20250102,7630,1.57,20250217,12700,-38.98,20240424,6920,11.99,20240222,0.17,N,104700,1000,460 억,,2796108,N,N,0,N,00,N
20250219,140758,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7820,-40,5,-0.51,80185850,10222,83.77,7890,7900,7800,10210,5510,7860,7844.43,7.67,0,-4388,7966,7912,7856,7802,7746,7885,7775,461,2350,1000,5650,10,1,36450000,2850,4.87,0.38,12,0.03,1606.00,20814.00,12700,20240424,-38.43,6710,20240207,16.54,8440,-7.35,20250102,7630,2.49,20250217,12700,-38.43,20240424,6920,13.01,20240222,0.17,N,104700,1000,460 억,,2796108,N,N,0,N,00,N
20250219,130759,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7890,30,2,0.38,68910610,8781,71.96,7890,7900,7810,10210,5510,7860,7847.69,7.67,0,-3702,7966,7912,7856,7802,7746,7885,7775,461,2350,1000,5650,10,1,36450000,2876,4.91,0.38,12,0.02,1606.00,20814.00,12700,20240424,-37.87,6710,20240207,17.59,8440,-6.52,20250102,7630,3.41,20250217,12700,-37.87,20240424,6920,14.02,20240222,0.17,N,104700,1000,460 억,,2796108,N,N,0,N,00,N
20250219,120757,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7830,-30,5,-0.38,43634260,5567,45.62,7890,7890,7810,10210,5510,7860,7838.00,7.67,0,-2108,7966,7912,7856,7802,7746,7885,7775,461,2350,1000,5650,10,1,36450000,2854,4.88,0.38,12,0.02,1606.00,20814.00,12700,20240424,-38.35,6710,20240207,16.69,8440,-7.23,20250102,7630,2.62,20250217,12700,-38.35,20240424,6920,13.15,20240222,0.17,N,104700,1000,460 억,,2796108,N,N,0,N,00,N
20250219,110759,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7820,-40,5,-0.51,36579740,4667,38.25,7890,7890,7810,10210,5510,7860,7837.93,7.67,0,-1718,7966,7912,7856,7802,7746,7885,7775,461,2350,1000,5650,10,1,36450000,2850,4.87,0.38,12,0.01,1606.00,20814.00,12700,20240424,-38.43,6710,20240207,16.54,8440,-7.35,20250102,7630,2.49,20250217,12700,-38.43,20240424,6920,13.01,20240222,0.17,N,104700,1000,460 억,,2796108,N,N,0,N,00,N
20250219,100759,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7830,-30,5,-0.38,15411350,1968,16.13,7890,7890,7810,10210,5510,7860,7830.90,7.67,0,-112,7966,7912,7856,7802,7746,7885,7775,461,2350,1000,5650,10,1,36450000,2854,4.88,0.38,12,0.01,1606.00,20814.00,12700,20240424,-38.35,6710,20240207,16.69,8440,-7.23,20250102,7630,2.62,20250217,12700,-38.35,20240424,6920,13.15,20240222,0.17,N,104700,1000,460 억,,2796108,N,N,0,N,00,N
20250219,090800,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7880,20,2,0.25,1038190,132,1.08,7890,7890,7850,10210,5510,7860,7865.28,7.67,0,-104,7966,7912,7856,7802,7746,7885,7775,461,2350,1000,5650,10,1,36450000,2872,4.91,0.38,12,0.00,1606.00,20814.00,12700,20240424,-37.95,6710,20240207,17.44,8440,-6.64,20250102,7630,3.28,20250217,12700,-37.95,20240424,6920,13.87,20240222,0.17,N,104700,1000,460 억,,2796108,N,N,0,N,00,N
20250218,160757,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7860,-20,5,-0.25,92359670,11759,38.84,7910,7910,7800,10240,5520,7880,7854.38,7.68,0,-1572,8046,7962,7796,7712,7546,8005,7755,461,2360,1000,5670,10,1,36450000,2865,4.89,0.38,12,0.03,1606.00,20814.00,12700,20240424,-38.11,6710,20240207,17.14,8440,-6.87,20250102,7630,3.01,20250217,12700,-38.11,20240424,6920,13.58,20240222,0.17,N,104700,1000,460 억,,2800498,N,N,16,N,00,N
20250218,150758,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7880,0,3,0.00,81769680,10410,34.38,7910,7910,7800,10240,5520,7880,7854.92,7.68,0,-1448,8046,7962,7796,7712,7546,8005,7755,461,2360,1000,5670,10,1,36450000,2872,4.91,0.38,12,0.03,1606.00,20814.00,12700,20240424,-37.95,6710,20240207,17.44,8440,-6.64,20250102,7630,3.28,20250217,12700,-37.95,20240424,6920,13.87,20240222,0.17,N,104700,1000,460 억,,2800498,N,N,16,N,00,N
20250218,140759,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7810,-70,5,-0.89,72187720,9193,30.36,7910,7910,7800,10240,5520,7880,7852.47,7.68,0,-1860,8046,7962,7796,7712,7546,8005,7755,461,2360,1000,5670,10,1,36450000,2847,4.86,0.38,12,0.03,1606.00,20814.00,12700,20240424,-38.50,6710,20240207,16.39,8440,-7.46,20250102,7630,2.36,20250217,12700,-38.50,20240424,6920,12.86,20240222,0.17,N,104700,1000,460 억,,2800498,N,N,16,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 160759 55 60.00 KOSPI 금속 N N N Y 60 N 7850 -10 5 -0.13 238388500 30535 250.25 7890 7900 7740 10210 5510 7860 7807.05 7.67 0 -4656 7966 7912 7856 7802 7746 7885 7775 461 2350 1000 5650 10 1 36450000 2861 4.89 0.38 12 0.08 1606.00 20814.00 12700 20240424 -38.19 6710 20240207 16.99 8440 -6.99 20250102 7630 2.88 20250217 12700 -38.19 20240424 6920 13.44 20240222 0.17 N 104700 1000 460 억 2796108 N N 41 N 00 N
3 20250219 150801 55 60.00 KOSPI 금속 N N N Y 60 N 7750 -110 5 -1.40 116188010 14855 121.74 7890 7900 7740 10210 5510 7860 7821.46 7.67 0 -4214 7966 7912 7856 7802 7746 7885 7775 461 2350 1000 5650 10 1 36450000 2825 4.83 0.37 12 0.04 1606.00 20814.00 12700 20240424 -38.98 6710 20240207 15.50 8440 -8.18 20250102 7630 1.57 20250217 12700 -38.98 20240424 6920 11.99 20240222 0.17 N 104700 1000 460 억 2796108 N N 0 N 00 N
4 20250219 140758 55 60.00 KOSPI 금속 N N N Y 60 N 7820 -40 5 -0.51 80185850 10222 83.77 7890 7900 7800 10210 5510 7860 7844.43 7.67 0 -4388 7966 7912 7856 7802 7746 7885 7775 461 2350 1000 5650 10 1 36450000 2850 4.87 0.38 12 0.03 1606.00 20814.00 12700 20240424 -38.43 6710 20240207 16.54 8440 -7.35 20250102 7630 2.49 20250217 12700 -38.43 20240424 6920 13.01 20240222 0.17 N 104700 1000 460 억 2796108 N N 0 N 00 N
5 20250219 130759 55 60.00 KOSPI 금속 N N N Y 60 N 7890 30 2 0.38 68910610 8781 71.96 7890 7900 7810 10210 5510 7860 7847.69 7.67 0 -3702 7966 7912 7856 7802 7746 7885 7775 461 2350 1000 5650 10 1 36450000 2876 4.91 0.38 12 0.02 1606.00 20814.00 12700 20240424 -37.87 6710 20240207 17.59 8440 -6.52 20250102 7630 3.41 20250217 12700 -37.87 20240424 6920 14.02 20240222 0.17 N 104700 1000 460 억 2796108 N N 0 N 00 N
6 20250219 120757 55 60.00 KOSPI 금속 N N N Y 60 N 7830 -30 5 -0.38 43634260 5567 45.62 7890 7890 7810 10210 5510 7860 7838.00 7.67 0 -2108 7966 7912 7856 7802 7746 7885 7775 461 2350 1000 5650 10 1 36450000 2854 4.88 0.38 12 0.02 1606.00 20814.00 12700 20240424 -38.35 6710 20240207 16.69 8440 -7.23 20250102 7630 2.62 20250217 12700 -38.35 20240424 6920 13.15 20240222 0.17 N 104700 1000 460 억 2796108 N N 0 N 00 N
7 20250219 110759 55 60.00 KOSPI 금속 N N N Y 60 N 7820 -40 5 -0.51 36579740 4667 38.25 7890 7890 7810 10210 5510 7860 7837.93 7.67 0 -1718 7966 7912 7856 7802 7746 7885 7775 461 2350 1000 5650 10 1 36450000 2850 4.87 0.38 12 0.01 1606.00 20814.00 12700 20240424 -38.43 6710 20240207 16.54 8440 -7.35 20250102 7630 2.49 20250217 12700 -38.43 20240424 6920 13.01 20240222 0.17 N 104700 1000 460 억 2796108 N N 0 N 00 N
8 20250219 100759 55 60.00 KOSPI 금속 N N N Y 60 N 7830 -30 5 -0.38 15411350 1968 16.13 7890 7890 7810 10210 5510 7860 7830.90 7.67 0 -112 7966 7912 7856 7802 7746 7885 7775 461 2350 1000 5650 10 1 36450000 2854 4.88 0.38 12 0.01 1606.00 20814.00 12700 20240424 -38.35 6710 20240207 16.69 8440 -7.23 20250102 7630 2.62 20250217 12700 -38.35 20240424 6920 13.15 20240222 0.17 N 104700 1000 460 억 2796108 N N 0 N 00 N
9 20250219 090800 55 60.00 KOSPI 금속 N N N Y 60 N 7880 20 2 0.25 1038190 132 1.08 7890 7890 7850 10210 5510 7860 7865.28 7.67 0 -104 7966 7912 7856 7802 7746 7885 7775 461 2350 1000 5650 10 1 36450000 2872 4.91 0.38 12 0.00 1606.00 20814.00 12700 20240424 -37.95 6710 20240207 17.44 8440 -6.64 20250102 7630 3.28 20250217 12700 -37.95 20240424 6920 13.87 20240222 0.17 N 104700 1000 460 억 2796108 N N 0 N 00 N
10 20250218 160757 55 60.00 KOSPI 금속 N N N Y 60 N 7860 -20 5 -0.25 92359670 11759 38.84 7910 7910 7800 10240 5520 7880 7854.38 7.68 0 -1572 8046 7962 7796 7712 7546 8005 7755 461 2360 1000 5670 10 1 36450000 2865 4.89 0.38 12 0.03 1606.00 20814.00 12700 20240424 -38.11 6710 20240207 17.14 8440 -6.87 20250102 7630 3.01 20250217 12700 -38.11 20240424 6920 13.58 20240222 0.17 N 104700 1000 460 억 2800498 N N 16 N 00 N
11 20250218 150758 55 60.00 KOSPI 금속 N N N Y 60 N 7880 0 3 0.00 81769680 10410 34.38 7910 7910 7800 10240 5520 7880 7854.92 7.68 0 -1448 8046 7962 7796 7712 7546 8005 7755 461 2360 1000 5670 10 1 36450000 2872 4.91 0.38 12 0.03 1606.00 20814.00 12700 20240424 -37.95 6710 20240207 17.44 8440 -6.64 20250102 7630 3.28 20250217 12700 -37.95 20240424 6920 13.87 20240222 0.17 N 104700 1000 460 억 2800498 N N 16 N 00 N
12 20250218 140759 55 60.00 KOSPI 금속 N N N Y 60 N 7810 -70 5 -0.89 72187720 9193 30.36 7910 7910 7800 10240 5520 7880 7852.47 7.68 0 -1860 8046 7962 7796 7712 7546 8005 7755 461 2360 1000 5670 10 1 36450000 2847 4.86 0.38 12 0.03 1606.00 20814.00 12700 20240424 -38.50 6710 20240207 16.39 8440 -7.46 20250102 7630 2.36 20250217 12700 -38.50 20240424 6920 12.86 20240222 0.17 N 104700 1000 460 억 2800498 N N 16 N 00 N