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
120030/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
20250219,160819,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97100,400,2,0.41,124024700,1282,63.56,96200,97300,96200,125700,67700,96700,96743.14,0.15,0,-90,98300,97500,96700,95900,95100,97100,95500,6,29000,500,73490,100,1,1257651,1221,9.39,0.73,12,0.10,10341.00,132539.00,106800,20250207,-9.08,87400,20240805,11.10,106800,-9.08,20250207,94200,3.08,20250114,106800,-9.08,20250207,87400,11.10,20240805,0.84,N,120030,500,6 억,,1859,N,N,0,N,00,N
20250219,150821,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96500,-200,5,-0.21,115148300,1190,59.00,96200,97300,96200,125700,67700,96700,96763.28,0.15,0,-37,98300,97500,96700,95900,95100,97100,95500,6,29000,500,73490,100,1,1257651,1214,9.33,0.73,12,0.09,10341.00,132539.00,106800,20250207,-9.64,87400,20240805,10.41,106800,-9.64,20250207,94200,2.44,20250114,106800,-9.64,20250207,87400,10.41,20240805,0.84,N,120030,500,6 억,,1859,N,N,0,N,00,N
20250219,140818,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97000,300,2,0.31,101322500,1047,51.91,96200,97300,96200,125700,67700,96700,96774.12,0.15,0,12,98300,97500,96700,95900,95100,97100,95500,6,29000,500,73490,100,1,1257651,1220,9.38,0.73,12,0.08,10341.00,132539.00,106800,20250207,-9.18,87400,20240805,10.98,106800,-9.18,20250207,94200,2.97,20250114,106800,-9.18,20250207,87400,10.98,20240805,0.84,N,120030,500,6 억,,1859,N,N,0,N,00,N
20250219,130819,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96900,200,2,0.21,66806700,691,34.26,96200,97300,96200,125700,67700,96700,96681.19,0.15,0,34,98300,97500,96700,95900,95100,97100,95500,6,29000,500,73490,100,1,1257651,1219,9.37,0.73,12,0.05,10341.00,132539.00,106800,20250207,-9.27,87400,20240805,10.87,106800,-9.27,20250207,94200,2.87,20250114,106800,-9.27,20250207,87400,10.87,20240805,0.84,N,120030,500,6 억,,1859,N,N,0,N,00,N
20250219,120817,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97000,300,2,0.31,58858300,609,30.19,96200,97300,96200,125700,67700,96700,96647.45,0.15,0,34,98300,97500,96700,95900,95100,97100,95500,6,29000,500,73490,100,1,1257651,1220,9.38,0.73,12,0.05,10341.00,132539.00,106800,20250207,-9.18,87400,20240805,10.98,106800,-9.18,20250207,94200,2.97,20250114,106800,-9.18,20250207,87400,10.98,20240805,0.84,N,120030,500,6 억,,1859,N,N,0,N,00,N
20250219,110819,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96900,200,2,0.21,45134300,467,23.15,96200,97300,96200,125700,67700,96700,96647.32,0.15,0,32,98300,97500,96700,95900,95100,97100,95500,6,29000,500,73490,100,1,1257651,1219,9.37,0.73,12,0.04,10341.00,132539.00,106800,20250207,-9.27,87400,20240805,10.87,106800,-9.27,20250207,94200,2.87,20250114,106800,-9.27,20250207,87400,10.87,20240805,0.84,N,120030,500,6 억,,1859,N,N,0,N,00,N
20250219,100819,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96800,100,2,0.10,33301800,345,17.10,96200,97000,96200,125700,67700,96700,96526.96,0.15,0,12,98300,97500,96700,95900,95100,97100,95500,6,29000,500,73490,100,1,1257651,1217,9.36,0.73,12,0.03,10341.00,132539.00,106800,20250207,-9.36,87400,20240805,10.76,106800,-9.36,20250207,94200,2.76,20250114,106800,-9.36,20250207,87400,10.76,20240805,0.84,N,120030,500,6 억,,1859,N,N,0,N,00,N
20250219,090820,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96200,-500,5,-0.52,12409800,129,6.40,96200,96200,96200,125700,67700,96700,96200.00,0.15,0,-19,98300,97500,96700,95900,95100,97100,95500,6,29000,500,73490,100,1,1257651,1210,9.30,0.73,12,0.01,10341.00,132539.00,106800,20250207,-9.93,87400,20240805,10.07,106800,-9.93,20250207,94200,2.12,20250114,106800,-9.93,20250207,87400,10.07,20240805,0.84,N,120030,500,6 억,,1859,N,N,0,N,00,N
20250218,160817,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96700,-200,5,-0.21,194836200,2017,319.65,97200,97500,95900,125900,67900,96900,96597.03,0.12,0,367,97700,97300,96900,96500,96100,97300,96500,6,29000,500,73640,100,1,1257651,1216,9.35,0.73,12,0.16,10341.00,132539.00,106800,20250207,-9.46,87400,20240805,10.64,106800,-9.46,20250207,94200,2.65,20250114,106800,-9.46,20250207,87400,10.64,20240805,0.85,N,120030,500,6 억,,1479,N,N,0,N,00,N
20250218,150818,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96600,-300,5,-0.31,190582400,1973,312.68,97200,97500,95900,125900,67900,96900,96595.24,0.12,0,389,97700,97300,96900,96500,96100,97300,96500,6,29000,500,73640,100,1,1257651,1215,9.34,0.73,12,0.16,10341.00,132539.00,106800,20250207,-9.55,87400,20240805,10.53,106800,-9.55,20250207,94200,2.55,20250114,106800,-9.55,20250207,87400,10.53,20240805,0.85,N,120030,500,6 억,,1479,N,N,0,N,00,N
20250218,140819,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96500,-400,5,-0.41,171764400,1778,281.77,97200,97500,95900,125900,67900,96900,96605.40,0.12,0,348,97700,97300,96900,96500,96100,97300,96500,6,29000,500,73640,100,1,1257651,1214,9.33,0.73,12,0.14,10341.00,132539.00,106800,20250207,-9.64,87400,20240805,10.41,106800,-9.64,20250207,94200,2.44,20250114,106800,-9.64,20250207,87400,10.41,20240805,0.85,N,120030,500,6 억,,1479,N,N,0,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 160819 57 100.00 KOSPI 금속 N N N N N 97100 400 2 0.41 124024700 1282 63.56 96200 97300 96200 125700 67700 96700 96743.14 0.15 0 -90 98300 97500 96700 95900 95100 97100 95500 6 29000 500 73490 100 1 1257651 1221 9.39 0.73 12 0.10 10341.00 132539.00 106800 20250207 -9.08 87400 20240805 11.10 106800 -9.08 20250207 94200 3.08 20250114 106800 -9.08 20250207 87400 11.10 20240805 0.84 N 120030 500 6 억 1859 N N 0 N 00 N
3 20250219 150821 57 100.00 KOSPI 금속 N N N N N 96500 -200 5 -0.21 115148300 1190 59.00 96200 97300 96200 125700 67700 96700 96763.28 0.15 0 -37 98300 97500 96700 95900 95100 97100 95500 6 29000 500 73490 100 1 1257651 1214 9.33 0.73 12 0.09 10341.00 132539.00 106800 20250207 -9.64 87400 20240805 10.41 106800 -9.64 20250207 94200 2.44 20250114 106800 -9.64 20250207 87400 10.41 20240805 0.84 N 120030 500 6 억 1859 N N 0 N 00 N
4 20250219 140818 57 100.00 KOSPI 금속 N N N N N 97000 300 2 0.31 101322500 1047 51.91 96200 97300 96200 125700 67700 96700 96774.12 0.15 0 12 98300 97500 96700 95900 95100 97100 95500 6 29000 500 73490 100 1 1257651 1220 9.38 0.73 12 0.08 10341.00 132539.00 106800 20250207 -9.18 87400 20240805 10.98 106800 -9.18 20250207 94200 2.97 20250114 106800 -9.18 20250207 87400 10.98 20240805 0.84 N 120030 500 6 억 1859 N N 0 N 00 N
5 20250219 130819 57 100.00 KOSPI 금속 N N N N N 96900 200 2 0.21 66806700 691 34.26 96200 97300 96200 125700 67700 96700 96681.19 0.15 0 34 98300 97500 96700 95900 95100 97100 95500 6 29000 500 73490 100 1 1257651 1219 9.37 0.73 12 0.05 10341.00 132539.00 106800 20250207 -9.27 87400 20240805 10.87 106800 -9.27 20250207 94200 2.87 20250114 106800 -9.27 20250207 87400 10.87 20240805 0.84 N 120030 500 6 억 1859 N N 0 N 00 N
6 20250219 120817 57 100.00 KOSPI 금속 N N N N N 97000 300 2 0.31 58858300 609 30.19 96200 97300 96200 125700 67700 96700 96647.45 0.15 0 34 98300 97500 96700 95900 95100 97100 95500 6 29000 500 73490 100 1 1257651 1220 9.38 0.73 12 0.05 10341.00 132539.00 106800 20250207 -9.18 87400 20240805 10.98 106800 -9.18 20250207 94200 2.97 20250114 106800 -9.18 20250207 87400 10.98 20240805 0.84 N 120030 500 6 억 1859 N N 0 N 00 N
7 20250219 110819 57 100.00 KOSPI 금속 N N N N N 96900 200 2 0.21 45134300 467 23.15 96200 97300 96200 125700 67700 96700 96647.32 0.15 0 32 98300 97500 96700 95900 95100 97100 95500 6 29000 500 73490 100 1 1257651 1219 9.37 0.73 12 0.04 10341.00 132539.00 106800 20250207 -9.27 87400 20240805 10.87 106800 -9.27 20250207 94200 2.87 20250114 106800 -9.27 20250207 87400 10.87 20240805 0.84 N 120030 500 6 억 1859 N N 0 N 00 N
8 20250219 100819 57 100.00 KOSPI 금속 N N N N N 96800 100 2 0.10 33301800 345 17.10 96200 97000 96200 125700 67700 96700 96526.96 0.15 0 12 98300 97500 96700 95900 95100 97100 95500 6 29000 500 73490 100 1 1257651 1217 9.36 0.73 12 0.03 10341.00 132539.00 106800 20250207 -9.36 87400 20240805 10.76 106800 -9.36 20250207 94200 2.76 20250114 106800 -9.36 20250207 87400 10.76 20240805 0.84 N 120030 500 6 억 1859 N N 0 N 00 N
9 20250219 090820 57 100.00 KOSPI 금속 N N N N N 96200 -500 5 -0.52 12409800 129 6.40 96200 96200 96200 125700 67700 96700 96200.00 0.15 0 -19 98300 97500 96700 95900 95100 97100 95500 6 29000 500 73490 100 1 1257651 1210 9.30 0.73 12 0.01 10341.00 132539.00 106800 20250207 -9.93 87400 20240805 10.07 106800 -9.93 20250207 94200 2.12 20250114 106800 -9.93 20250207 87400 10.07 20240805 0.84 N 120030 500 6 억 1859 N N 0 N 00 N
10 20250218 160817 57 100.00 KOSPI 금속 N N N N N 96700 -200 5 -0.21 194836200 2017 319.65 97200 97500 95900 125900 67900 96900 96597.03 0.12 0 367 97700 97300 96900 96500 96100 97300 96500 6 29000 500 73640 100 1 1257651 1216 9.35 0.73 12 0.16 10341.00 132539.00 106800 20250207 -9.46 87400 20240805 10.64 106800 -9.46 20250207 94200 2.65 20250114 106800 -9.46 20250207 87400 10.64 20240805 0.85 N 120030 500 6 억 1479 N N 0 N 00 N
11 20250218 150818 57 100.00 KOSPI 금속 N N N N N 96600 -300 5 -0.31 190582400 1973 312.68 97200 97500 95900 125900 67900 96900 96595.24 0.12 0 389 97700 97300 96900 96500 96100 97300 96500 6 29000 500 73640 100 1 1257651 1215 9.34 0.73 12 0.16 10341.00 132539.00 106800 20250207 -9.55 87400 20240805 10.53 106800 -9.55 20250207 94200 2.55 20250114 106800 -9.55 20250207 87400 10.53 20240805 0.85 N 120030 500 6 억 1479 N N 0 N 00 N
12 20250218 140819 57 100.00 KOSPI 금속 N N N N N 96500 -400 5 -0.41 171764400 1778 281.77 97200 97500 95900 125900 67900 96900 96605.40 0.12 0 348 97700 97300 96900 96500 96100 97300 96500 6 29000 500 73640 100 1 1257651 1214 9.33 0.73 12 0.14 10341.00 132539.00 106800 20250207 -9.64 87400 20240805 10.41 106800 -9.64 20250207 94200 2.44 20250114 106800 -9.64 20250207 87400 10.41 20240805 0.85 N 120030 500 6 억 1479 N N 0 N 00 N