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
112610/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
20250219,160810,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,43100,1600,2,3.86,22303941650,526357,153.31,41350,43200,41200,53900,29050,41500,42372.44,14.11,0,110713,42566,42032,41566,41032,40566,41800,40800,211,12400,500,29880,50,1,42171403,18176,91.51,1.93,12,1.25,471.00,22277.00,73500,20240924,-41.36,37200,20241209,15.86,45750,-5.79,20250106,39100,10.23,20250121,73500,-41.36,20240924,37200,15.86,20241209,1.87,N,112610,500,210 억,,5948578,N,N,2255,N,00,N
20250219,150812,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,43100,1600,2,3.86,20736136500,489997,142.72,41350,43150,41200,53900,29050,41500,42319.15,14.11,0,119517,42566,42032,41566,41032,40566,41800,40800,211,12400,500,29880,50,1,42171403,18176,91.51,1.93,12,1.16,471.00,22277.00,73500,20240924,-41.36,37200,20241209,15.86,45750,-5.79,20250106,39100,10.23,20250121,73500,-41.36,20240924,37200,15.86,20241209,1.87,N,112610,500,210 억,,5948578,N,N,1776,N,00,N
20250219,140810,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42850,1350,2,3.25,16147331150,383287,111.64,41350,43150,41200,53900,29050,41500,42128.81,14.11,0,116595,42566,42032,41566,41032,40566,41800,40800,211,12400,500,29880,50,1,42171403,18070,90.98,1.92,12,0.91,471.00,22277.00,73500,20240924,-41.70,37200,20241209,15.19,45750,-6.34,20250106,39100,9.59,20250121,73500,-41.70,20240924,37200,15.19,20241209,1.87,N,112610,500,210 억,,5948578,N,N,1776,N,00,N
20250219,130811,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42200,700,2,1.69,10842817000,258855,75.39,41350,42250,41200,53900,29050,41500,41887.83,14.11,0,88625,42566,42032,41566,41032,40566,41800,40800,211,12400,500,29880,50,1,42171403,17796,89.60,1.89,12,0.61,471.00,22277.00,73500,20240924,-42.59,37200,20241209,13.44,45750,-7.76,20250106,39100,7.93,20250121,73500,-42.59,20240924,37200,13.44,20241209,1.87,N,112610,500,210 억,,5948578,N,N,1776,N,00,N
20250219,120809,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42050,550,2,1.33,8801555200,210340,61.26,41350,42150,41200,53900,29050,41500,41844.66,14.11,0,66004,42566,42032,41566,41032,40566,41800,40800,211,12400,500,29880,50,1,42171403,17733,89.28,1.89,12,0.50,471.00,22277.00,73500,20240924,-42.79,37200,20241209,13.04,45750,-8.09,20250106,39100,7.54,20250121,73500,-42.79,20240924,37200,13.04,20241209,1.87,N,112610,500,210 억,,5948578,N,N,1776,N,00,N
20250219,110810,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41950,450,2,1.08,7256419600,173535,50.54,41350,42150,41200,53900,29050,41500,41815.58,14.11,0,46260,42566,42032,41566,41032,40566,41800,40800,211,12400,500,29880,50,1,42171403,17691,89.07,1.88,12,0.41,471.00,22277.00,73500,20240924,-42.93,37200,20241209,12.77,45750,-8.31,20250106,39100,7.29,20250121,73500,-42.93,20240924,37200,12.77,20241209,1.87,N,112610,500,210 억,,5948578,N,N,1776,N,00,N
20250219,100811,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42000,500,2,1.20,5428216800,129867,37.82,41350,42150,41200,53900,29050,41500,41798.62,14.11,0,32860,42566,42032,41566,41032,40566,41800,40800,211,12400,500,29880,50,1,42171403,17712,89.17,1.89,12,0.31,471.00,22277.00,73500,20240924,-42.86,37200,20241209,12.90,45750,-8.20,20250106,39100,7.42,20250121,73500,-42.86,20240924,37200,12.90,20241209,1.87,N,112610,500,210 억,,5948578,N,N,1776,N,00,N
20250219,090812,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41350,-150,5,-0.36,918940850,22218,6.47,41350,41550,41200,53900,29050,41500,41359.25,14.11,0,-660,42566,42032,41566,41032,40566,41800,40800,211,12400,500,29880,50,1,42171403,17438,87.79,1.86,12,0.05,471.00,22277.00,73500,20240924,-43.74,37200,20241209,11.16,45750,-9.62,20250106,39100,5.75,20250121,73500,-43.74,20240924,37200,11.16,20241209,1.87,N,112610,500,210 억,,5948578,N,N,1776,N,00,N
20250218,160808,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41500,650,2,1.59,14114627000,340536,66.37,41900,42100,41100,53100,28600,40850,41448.22,14.06,0,16555,43483,42166,41283,39966,39083,41725,39525,211,12250,500,29410,50,1,42171403,17501,88.11,1.86,12,0.81,471.00,22277.00,73500,20240924,-43.54,37200,20241209,11.56,45750,-9.29,20250106,39100,6.14,20250121,73500,-43.54,20240924,37200,11.56,20241209,1.82,N,112610,500,210 억,,5930974,N,N,1776,N,00,N
20250218,150809,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41500,650,2,1.59,13161104150,317551,61.89,41900,42100,41100,53100,28600,40850,41445.64,14.06,0,6502,43483,42166,41283,39966,39083,41725,39525,211,12250,500,29410,50,1,42171403,17501,88.11,1.86,12,0.75,471.00,22277.00,73500,20240924,-43.54,37200,20241209,11.56,45750,-9.29,20250106,39100,6.14,20250121,73500,-43.54,20240924,37200,11.56,20241209,1.82,N,112610,500,210 억,,5930974,N,N,217,N,00,N
20250218,140810,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41300,450,2,1.10,11759383500,283699,55.30,41900,42100,41100,53100,28600,40850,41450.21,14.06,0,-14162,43483,42166,41283,39966,39083,41725,39525,211,12250,500,29410,50,1,42171403,17417,87.69,1.85,12,0.67,471.00,22277.00,73500,20240924,-43.81,37200,20241209,11.02,45750,-9.73,20250106,39100,5.63,20250121,73500,-43.81,20240924,37200,11.02,20241209,1.82,N,112610,500,210 억,,5930974,N,N,217,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 160810 55 40.00 KOSPI200 금속 N N N Y 40 N 43100 1600 2 3.86 22303941650 526357 153.31 41350 43200 41200 53900 29050 41500 42372.44 14.11 0 110713 42566 42032 41566 41032 40566 41800 40800 211 12400 500 29880 50 1 42171403 18176 91.51 1.93 12 1.25 471.00 22277.00 73500 20240924 -41.36 37200 20241209 15.86 45750 -5.79 20250106 39100 10.23 20250121 73500 -41.36 20240924 37200 15.86 20241209 1.87 N 112610 500 210 억 5948578 N N 2255 N 00 N
3 20250219 150812 55 40.00 KOSPI200 금속 N N N Y 40 N 43100 1600 2 3.86 20736136500 489997 142.72 41350 43150 41200 53900 29050 41500 42319.15 14.11 0 119517 42566 42032 41566 41032 40566 41800 40800 211 12400 500 29880 50 1 42171403 18176 91.51 1.93 12 1.16 471.00 22277.00 73500 20240924 -41.36 37200 20241209 15.86 45750 -5.79 20250106 39100 10.23 20250121 73500 -41.36 20240924 37200 15.86 20241209 1.87 N 112610 500 210 억 5948578 N N 1776 N 00 N
4 20250219 140810 55 40.00 KOSPI200 금속 N N N Y 40 N 42850 1350 2 3.25 16147331150 383287 111.64 41350 43150 41200 53900 29050 41500 42128.81 14.11 0 116595 42566 42032 41566 41032 40566 41800 40800 211 12400 500 29880 50 1 42171403 18070 90.98 1.92 12 0.91 471.00 22277.00 73500 20240924 -41.70 37200 20241209 15.19 45750 -6.34 20250106 39100 9.59 20250121 73500 -41.70 20240924 37200 15.19 20241209 1.87 N 112610 500 210 억 5948578 N N 1776 N 00 N
5 20250219 130811 55 40.00 KOSPI200 금속 N N N Y 40 N 42200 700 2 1.69 10842817000 258855 75.39 41350 42250 41200 53900 29050 41500 41887.83 14.11 0 88625 42566 42032 41566 41032 40566 41800 40800 211 12400 500 29880 50 1 42171403 17796 89.60 1.89 12 0.61 471.00 22277.00 73500 20240924 -42.59 37200 20241209 13.44 45750 -7.76 20250106 39100 7.93 20250121 73500 -42.59 20240924 37200 13.44 20241209 1.87 N 112610 500 210 억 5948578 N N 1776 N 00 N
6 20250219 120809 55 40.00 KOSPI200 금속 N N N Y 40 N 42050 550 2 1.33 8801555200 210340 61.26 41350 42150 41200 53900 29050 41500 41844.66 14.11 0 66004 42566 42032 41566 41032 40566 41800 40800 211 12400 500 29880 50 1 42171403 17733 89.28 1.89 12 0.50 471.00 22277.00 73500 20240924 -42.79 37200 20241209 13.04 45750 -8.09 20250106 39100 7.54 20250121 73500 -42.79 20240924 37200 13.04 20241209 1.87 N 112610 500 210 억 5948578 N N 1776 N 00 N
7 20250219 110810 55 40.00 KOSPI200 금속 N N N Y 40 N 41950 450 2 1.08 7256419600 173535 50.54 41350 42150 41200 53900 29050 41500 41815.58 14.11 0 46260 42566 42032 41566 41032 40566 41800 40800 211 12400 500 29880 50 1 42171403 17691 89.07 1.88 12 0.41 471.00 22277.00 73500 20240924 -42.93 37200 20241209 12.77 45750 -8.31 20250106 39100 7.29 20250121 73500 -42.93 20240924 37200 12.77 20241209 1.87 N 112610 500 210 억 5948578 N N 1776 N 00 N
8 20250219 100811 55 40.00 KOSPI200 금속 N N N Y 40 N 42000 500 2 1.20 5428216800 129867 37.82 41350 42150 41200 53900 29050 41500 41798.62 14.11 0 32860 42566 42032 41566 41032 40566 41800 40800 211 12400 500 29880 50 1 42171403 17712 89.17 1.89 12 0.31 471.00 22277.00 73500 20240924 -42.86 37200 20241209 12.90 45750 -8.20 20250106 39100 7.42 20250121 73500 -42.86 20240924 37200 12.90 20241209 1.87 N 112610 500 210 억 5948578 N N 1776 N 00 N
9 20250219 090812 55 40.00 KOSPI200 금속 N N N Y 40 N 41350 -150 5 -0.36 918940850 22218 6.47 41350 41550 41200 53900 29050 41500 41359.25 14.11 0 -660 42566 42032 41566 41032 40566 41800 40800 211 12400 500 29880 50 1 42171403 17438 87.79 1.86 12 0.05 471.00 22277.00 73500 20240924 -43.74 37200 20241209 11.16 45750 -9.62 20250106 39100 5.75 20250121 73500 -43.74 20240924 37200 11.16 20241209 1.87 N 112610 500 210 억 5948578 N N 1776 N 00 N
10 20250218 160808 55 40.00 KOSPI200 금속 N N N Y 40 N 41500 650 2 1.59 14114627000 340536 66.37 41900 42100 41100 53100 28600 40850 41448.22 14.06 0 16555 43483 42166 41283 39966 39083 41725 39525 211 12250 500 29410 50 1 42171403 17501 88.11 1.86 12 0.81 471.00 22277.00 73500 20240924 -43.54 37200 20241209 11.56 45750 -9.29 20250106 39100 6.14 20250121 73500 -43.54 20240924 37200 11.56 20241209 1.82 N 112610 500 210 억 5930974 N N 1776 N 00 N
11 20250218 150809 55 40.00 KOSPI200 금속 N N N Y 40 N 41500 650 2 1.59 13161104150 317551 61.89 41900 42100 41100 53100 28600 40850 41445.64 14.06 0 6502 43483 42166 41283 39966 39083 41725 39525 211 12250 500 29410 50 1 42171403 17501 88.11 1.86 12 0.75 471.00 22277.00 73500 20240924 -43.54 37200 20241209 11.56 45750 -9.29 20250106 39100 6.14 20250121 73500 -43.54 20240924 37200 11.56 20241209 1.82 N 112610 500 210 억 5930974 N N 217 N 00 N
12 20250218 140810 55 40.00 KOSPI200 금속 N N N Y 40 N 41300 450 2 1.10 11759383500 283699 55.30 41900 42100 41100 53100 28600 40850 41450.21 14.06 0 -14162 43483 42166 41283 39966 39083 41725 39525 211 12250 500 29410 50 1 42171403 17417 87.69 1.85 12 0.67 471.00 22277.00 73500 20240924 -43.81 37200 20241209 11.02 45750 -9.73 20250106 39100 5.63 20250121 73500 -43.81 20240924 37200 11.02 20241209 1.82 N 112610 500 210 억 5930974 N N 217 N 00 N