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
133820/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
20250219,160837,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1247,-4,5,-0.32,191683814,151735,125.19,1229,1277,1229,1626,876,1251,1263.28,0.78,0,3787,1317,1284,1267,1234,1217,1275,1225,167,375,500,870,1,1,30826118,384,-2.16,0.61,12,0.49,-576.00,2043.00,1557,20240318,-19.91,801,20240909,55.68,1300,-4.08,20250218,897,39.02,20250106,1557,-19.91,20240318,801,55.68,20240909,0.00,N,133820,500,166 억,,241730,N,N,23,N,00,N
20250219,150840,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1255,4,2,0.32,170513238,134788,111.21,1229,1277,1229,1626,876,1251,1265.05,0.78,0,3875,1317,1284,1267,1234,1217,1275,1225,167,375,500,870,1,1,30826118,387,-2.18,0.61,12,0.44,-576.00,2043.00,1557,20240318,-19.40,801,20240909,56.68,1300,-3.46,20250218,897,39.91,20250106,1557,-19.40,20240318,801,56.68,20240909,0.00,N,133820,500,166 억,,241730,N,N,2,N,00,N
20250219,140836,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1269,18,2,1.44,160366181,126722,104.55,1229,1277,1229,1626,876,1251,1265.50,0.78,0,3087,1317,1284,1267,1234,1217,1275,1225,167,375,500,870,1,1,30826118,391,-2.20,0.62,12,0.41,-576.00,2043.00,1557,20240318,-18.50,801,20240909,58.43,1300,-2.38,20250218,897,41.47,20250106,1557,-18.50,20240318,801,58.43,20240909,0.00,N,133820,500,166 억,,241730,N,N,2,N,00,N
20250219,130838,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1265,14,2,1.12,92406350,73044,60.26,1229,1277,1229,1626,876,1251,1265.08,0.78,0,1544,1317,1284,1267,1234,1217,1275,1225,167,375,500,870,1,1,30826118,390,-2.20,0.62,12,0.24,-576.00,2043.00,1557,20240318,-18.75,801,20240909,57.93,1300,-2.69,20250218,897,41.03,20250106,1557,-18.75,20240318,801,57.93,20240909,0.00,N,133820,500,166 억,,241730,N,N,2,N,00,N
20250219,120836,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,19,2,1.52,77763966,61469,50.71,1229,1277,1229,1626,876,1251,1265.09,0.78,0,1053,1317,1284,1267,1234,1217,1275,1225,167,375,500,870,1,1,30826118,391,-2.20,0.62,12,0.20,-576.00,2043.00,1557,20240318,-18.43,801,20240909,58.55,1300,-2.31,20250218,897,41.58,20250106,1557,-18.43,20240318,801,58.55,20240909,0.00,N,133820,500,166 억,,241730,N,N,2,N,00,N
20250219,110838,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,19,2,1.52,48409506,38421,31.70,1229,1270,1229,1626,876,1251,1259.98,0.78,0,1276,1317,1284,1267,1234,1217,1275,1225,167,375,500,870,1,1,30826118,391,-2.20,0.62,12,0.12,-576.00,2043.00,1557,20240318,-18.43,801,20240909,58.55,1300,-2.31,20250218,897,41.58,20250106,1557,-18.43,20240318,801,58.55,20240909,0.00,N,133820,500,166 억,,241730,N,N,2,N,00,N
20250219,100838,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1265,14,2,1.12,25119495,20016,16.51,1229,1266,1229,1626,876,1251,1254.97,0.78,0,1237,1317,1284,1267,1234,1217,1275,1225,167,375,500,870,1,1,30826118,390,-2.20,0.62,12,0.06,-576.00,2043.00,1557,20240318,-18.75,801,20240909,57.93,1300,-2.69,20250218,897,41.03,20250106,1557,-18.75,20240318,801,57.93,20240909,0.00,N,133820,500,166 억,,241730,N,N,2,N,00,N
20250219,090839,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1250,-1,5,-0.08,6299782,5082,4.19,1229,1250,1229,1626,876,1251,1239.63,0.78,0,269,1317,1284,1267,1234,1217,1275,1225,167,375,500,870,1,1,30826118,385,-2.17,0.61,12,0.02,-576.00,2043.00,1557,20240318,-19.72,801,20240909,56.05,1300,-3.85,20250218,897,39.35,20250106,1557,-19.72,20240318,801,56.05,20240909,0.00,N,133820,500,166 억,,241730,N,N,2,N,00,N
20250218,160835,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1251,-3,5,-0.24,153850822,121151,87.09,1257,1300,1250,1630,878,1254,1269.91,0.81,0,-9284,1294,1274,1248,1228,1202,1261,1215,167,376,500,870,1,1,30826118,386,-2.17,0.61,12,0.39,-576.00,2043.00,1557,20240318,-19.65,801,20240909,56.18,1300,-3.77,20250218,897,39.46,20250106,1557,-19.65,20240318,801,56.18,20240909,0.00,N,133820,500,166 억,,251014,N,N,2,N,00,N
20250218,150837,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1262,8,2,0.64,150233415,118264,85.02,1257,1300,1250,1630,878,1254,1270.32,0.81,0,-7920,1294,1274,1248,1228,1202,1261,1215,167,376,500,870,1,1,30826118,389,-2.19,0.62,12,0.38,-576.00,2043.00,1557,20240318,-18.95,801,20240909,57.55,1300,-2.92,20250218,897,40.69,20250106,1557,-18.95,20240318,801,57.55,20240909,0.00,N,133820,500,166 억,,251014,N,N,13,N,00,N
20250218,140838,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1264,10,2,0.80,121375500,95495,68.65,1257,1300,1250,1630,878,1254,1271.01,0.81,0,-9794,1294,1274,1248,1228,1202,1261,1215,167,376,500,870,1,1,30826118,390,-2.19,0.62,12,0.31,-576.00,2043.00,1557,20240318,-18.82,801,20240909,57.80,1300,-2.77,20250218,897,40.91,20250106,1557,-18.82,20240318,801,57.80,20240909,0.00,N,133820,500,166 억,,251014,N,N,13,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 160837 57 100.00 KOSPI 금속 N N N N N 1247 -4 5 -0.32 191683814 151735 125.19 1229 1277 1229 1626 876 1251 1263.28 0.78 0 3787 1317 1284 1267 1234 1217 1275 1225 167 375 500 870 1 1 30826118 384 -2.16 0.61 12 0.49 -576.00 2043.00 1557 20240318 -19.91 801 20240909 55.68 1300 -4.08 20250218 897 39.02 20250106 1557 -19.91 20240318 801 55.68 20240909 0.00 N 133820 500 166 억 241730 N N 23 N 00 N
3 20250219 150840 57 100.00 KOSPI 금속 N N N N N 1255 4 2 0.32 170513238 134788 111.21 1229 1277 1229 1626 876 1251 1265.05 0.78 0 3875 1317 1284 1267 1234 1217 1275 1225 167 375 500 870 1 1 30826118 387 -2.18 0.61 12 0.44 -576.00 2043.00 1557 20240318 -19.40 801 20240909 56.68 1300 -3.46 20250218 897 39.91 20250106 1557 -19.40 20240318 801 56.68 20240909 0.00 N 133820 500 166 억 241730 N N 2 N 00 N
4 20250219 140836 57 100.00 KOSPI 금속 N N N N N 1269 18 2 1.44 160366181 126722 104.55 1229 1277 1229 1626 876 1251 1265.50 0.78 0 3087 1317 1284 1267 1234 1217 1275 1225 167 375 500 870 1 1 30826118 391 -2.20 0.62 12 0.41 -576.00 2043.00 1557 20240318 -18.50 801 20240909 58.43 1300 -2.38 20250218 897 41.47 20250106 1557 -18.50 20240318 801 58.43 20240909 0.00 N 133820 500 166 억 241730 N N 2 N 00 N
5 20250219 130838 57 100.00 KOSPI 금속 N N N N N 1265 14 2 1.12 92406350 73044 60.26 1229 1277 1229 1626 876 1251 1265.08 0.78 0 1544 1317 1284 1267 1234 1217 1275 1225 167 375 500 870 1 1 30826118 390 -2.20 0.62 12 0.24 -576.00 2043.00 1557 20240318 -18.75 801 20240909 57.93 1300 -2.69 20250218 897 41.03 20250106 1557 -18.75 20240318 801 57.93 20240909 0.00 N 133820 500 166 억 241730 N N 2 N 00 N
6 20250219 120836 57 100.00 KOSPI 금속 N N N N N 1270 19 2 1.52 77763966 61469 50.71 1229 1277 1229 1626 876 1251 1265.09 0.78 0 1053 1317 1284 1267 1234 1217 1275 1225 167 375 500 870 1 1 30826118 391 -2.20 0.62 12 0.20 -576.00 2043.00 1557 20240318 -18.43 801 20240909 58.55 1300 -2.31 20250218 897 41.58 20250106 1557 -18.43 20240318 801 58.55 20240909 0.00 N 133820 500 166 억 241730 N N 2 N 00 N
7 20250219 110838 57 100.00 KOSPI 금속 N N N N N 1270 19 2 1.52 48409506 38421 31.70 1229 1270 1229 1626 876 1251 1259.98 0.78 0 1276 1317 1284 1267 1234 1217 1275 1225 167 375 500 870 1 1 30826118 391 -2.20 0.62 12 0.12 -576.00 2043.00 1557 20240318 -18.43 801 20240909 58.55 1300 -2.31 20250218 897 41.58 20250106 1557 -18.43 20240318 801 58.55 20240909 0.00 N 133820 500 166 억 241730 N N 2 N 00 N
8 20250219 100838 57 100.00 KOSPI 금속 N N N N N 1265 14 2 1.12 25119495 20016 16.51 1229 1266 1229 1626 876 1251 1254.97 0.78 0 1237 1317 1284 1267 1234 1217 1275 1225 167 375 500 870 1 1 30826118 390 -2.20 0.62 12 0.06 -576.00 2043.00 1557 20240318 -18.75 801 20240909 57.93 1300 -2.69 20250218 897 41.03 20250106 1557 -18.75 20240318 801 57.93 20240909 0.00 N 133820 500 166 억 241730 N N 2 N 00 N
9 20250219 090839 57 100.00 KOSPI 금속 N N N N N 1250 -1 5 -0.08 6299782 5082 4.19 1229 1250 1229 1626 876 1251 1239.63 0.78 0 269 1317 1284 1267 1234 1217 1275 1225 167 375 500 870 1 1 30826118 385 -2.17 0.61 12 0.02 -576.00 2043.00 1557 20240318 -19.72 801 20240909 56.05 1300 -3.85 20250218 897 39.35 20250106 1557 -19.72 20240318 801 56.05 20240909 0.00 N 133820 500 166 억 241730 N N 2 N 00 N
10 20250218 160835 57 100.00 KOSPI 금속 N N N N N 1251 -3 5 -0.24 153850822 121151 87.09 1257 1300 1250 1630 878 1254 1269.91 0.81 0 -9284 1294 1274 1248 1228 1202 1261 1215 167 376 500 870 1 1 30826118 386 -2.17 0.61 12 0.39 -576.00 2043.00 1557 20240318 -19.65 801 20240909 56.18 1300 -3.77 20250218 897 39.46 20250106 1557 -19.65 20240318 801 56.18 20240909 0.00 N 133820 500 166 억 251014 N N 2 N 00 N
11 20250218 150837 57 100.00 KOSPI 금속 N N N N N 1262 8 2 0.64 150233415 118264 85.02 1257 1300 1250 1630 878 1254 1270.32 0.81 0 -7920 1294 1274 1248 1228 1202 1261 1215 167 376 500 870 1 1 30826118 389 -2.19 0.62 12 0.38 -576.00 2043.00 1557 20240318 -18.95 801 20240909 57.55 1300 -2.92 20250218 897 40.69 20250106 1557 -18.95 20240318 801 57.55 20240909 0.00 N 133820 500 166 억 251014 N N 13 N 00 N
12 20250218 140838 57 100.00 KOSPI 금속 N N N N N 1264 10 2 0.80 121375500 95495 68.65 1257 1300 1250 1630 878 1254 1271.01 0.81 0 -9794 1294 1274 1248 1228 1202 1261 1215 167 376 500 870 1 1 30826118 390 -2.19 0.62 12 0.31 -576.00 2043.00 1557 20240318 -18.82 801 20240909 57.80 1300 -2.77 20250218 897 40.91 20250106 1557 -18.82 20240318 801 57.80 20240909 0.00 N 133820 500 166 억 251014 N N 13 N 00 N