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
306200/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
20250219,161128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,144500,-2500,5,-1.70,1647954500,11406,102.16,145900,147000,142800,191100,102900,147000,144481.36,6.70,0,-1516,149933,148466,146533,145066,143133,149200,145800,142,44100,5000,111720,100,1,2836300,4098,2.17,0.41,12,0.40,66578.00,352482.00,153500,20250205,-5.86,108100,20241115,33.67,153500,-5.86,20250205,113000,27.88,20250113,153500,-5.86,20250205,108100,33.67,20241115,0.89,N,306200,5000,141 억,,190165,N,N,15,N,00,N
20250219,151132,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,144600,-2400,5,-1.63,1574564000,10899,97.62,145900,147000,142800,191100,102900,147000,144468.67,6.70,0,-1307,149933,148466,146533,145066,143133,149200,145800,142,44100,5000,111720,100,1,2836300,4101,2.17,0.41,12,0.38,66578.00,352482.00,153500,20250205,-5.80,108100,20241115,33.77,153500,-5.80,20250205,113000,27.96,20250113,153500,-5.80,20250205,108100,33.77,20241115,0.89,N,306200,5000,141 억,,190165,N,N,0,N,00,N
20250219,141128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,144700,-2300,5,-1.56,1091786400,7539,67.52,145900,147000,143600,191100,102900,147000,144818.46,6.70,0,-1204,149933,148466,146533,145066,143133,149200,145800,142,44100,5000,111720,100,1,2836300,4104,2.17,0.41,12,0.27,66578.00,352482.00,153500,20250205,-5.73,108100,20241115,33.86,153500,-5.73,20250205,113000,28.05,20250113,153500,-5.73,20250205,108100,33.86,20241115,0.89,N,306200,5000,141 억,,190165,N,N,0,N,00,N
20250219,131129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,144700,-2300,5,-1.56,960732300,6636,59.44,145900,147000,143600,191100,102900,147000,144775.81,6.70,0,-1137,149933,148466,146533,145066,143133,149200,145800,142,44100,5000,111720,100,1,2836300,4104,2.17,0.41,12,0.23,66578.00,352482.00,153500,20250205,-5.73,108100,20241115,33.86,153500,-5.73,20250205,113000,28.05,20250113,153500,-5.73,20250205,108100,33.86,20241115,0.89,N,306200,5000,141 억,,190165,N,N,0,N,00,N
20250219,121129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,144500,-2500,5,-1.70,883073900,6099,54.63,145900,147000,143600,191100,102900,147000,144789.95,6.70,0,-1019,149933,148466,146533,145066,143133,149200,145800,142,44100,5000,111720,100,1,2836300,4098,2.17,0.41,12,0.22,66578.00,352482.00,153500,20250205,-5.86,108100,20241115,33.67,153500,-5.86,20250205,113000,27.88,20250113,153500,-5.86,20250205,108100,33.67,20241115,0.89,N,306200,5000,141 억,,190165,N,N,0,N,00,N
20250219,111129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,144500,-2500,5,-1.70,741035700,5114,45.80,145900,147000,143600,191100,102900,147000,144903.34,6.70,0,-849,149933,148466,146533,145066,143133,149200,145800,142,44100,5000,111720,100,1,2836300,4098,2.17,0.41,12,0.18,66578.00,352482.00,153500,20250205,-5.86,108100,20241115,33.67,153500,-5.86,20250205,113000,27.88,20250113,153500,-5.86,20250205,108100,33.67,20241115,0.89,N,306200,5000,141 억,,190165,N,N,0,N,00,N
20250219,101129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,143900,-3100,5,-2.11,550135700,3789,33.94,145900,147000,143800,191100,102900,147000,145192.85,6.70,0,-601,149933,148466,146533,145066,143133,149200,145800,142,44100,5000,111720,100,1,2836300,4081,2.16,0.41,12,0.13,66578.00,352482.00,153500,20250205,-6.25,108100,20241115,33.12,153500,-6.25,20250205,113000,27.35,20250113,153500,-6.25,20250205,108100,33.12,20241115,0.89,N,306200,5000,141 억,,190165,N,N,0,N,00,N
20250219,091131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,145600,-1400,5,-0.95,61226300,419,3.75,145900,147000,145600,191100,102900,147000,146124.82,6.70,0,-154,149933,148466,146533,145066,143133,149200,145800,142,44100,5000,111720,100,1,2836300,4130,2.19,0.41,12,0.01,66578.00,352482.00,153500,20250205,-5.15,108100,20241115,34.69,153500,-5.15,20250205,113000,28.85,20250113,153500,-5.15,20250205,108100,34.69,20241115,0.89,N,306200,5000,141 억,,190165,N,N,0,N,00,N
20250218,161124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,147000,200,2,0.14,1625612000,11136,45.18,146800,148000,144600,190800,102800,146800,145977.26,6.68,0,687,154133,150466,144733,141066,135333,152300,142900,142,44000,5000,111560,100,1,2836300,4169,2.21,0.42,12,0.39,66578.00,352482.00,153500,20250205,-4.23,108100,20241115,35.99,153500,-4.23,20250205,113000,30.09,20250113,153500,-4.23,20250205,108100,35.99,20241115,0.90,N,306200,5000,141 억,,189543,N,N,19,N,00,N
20250218,151126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,146100,-700,5,-0.48,1527954700,10469,42.47,146800,148000,144600,190800,102800,146800,145950.40,6.68,0,640,154133,150466,144733,141066,135333,152300,142900,142,44000,5000,111560,100,1,2836300,4144,2.19,0.41,12,0.37,66578.00,352482.00,153500,20250205,-4.82,108100,20241115,35.15,153500,-4.82,20250205,113000,29.29,20250113,153500,-4.82,20250205,108100,35.15,20241115,0.90,N,306200,5000,141 억,,189543,N,N,19,N,00,N
20250218,141128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,146300,-500,5,-0.34,1316027900,9018,36.58,146800,148000,144600,190800,102800,146800,145933.46,6.68,0,871,154133,150466,144733,141066,135333,152300,142900,142,44000,5000,111560,100,1,2836300,4150,2.20,0.42,12,0.32,66578.00,352482.00,153500,20250205,-4.69,108100,20241115,35.34,153500,-4.69,20250205,113000,29.47,20250113,153500,-4.69,20250205,108100,35.34,20241115,0.90,N,306200,5000,141 억,,189543,N,N,19,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 161128 55 60.00 KOSPI 금속 N N N Y 60 N 144500 -2500 5 -1.70 1647954500 11406 102.16 145900 147000 142800 191100 102900 147000 144481.36 6.70 0 -1516 149933 148466 146533 145066 143133 149200 145800 142 44100 5000 111720 100 1 2836300 4098 2.17 0.41 12 0.40 66578.00 352482.00 153500 20250205 -5.86 108100 20241115 33.67 153500 -5.86 20250205 113000 27.88 20250113 153500 -5.86 20250205 108100 33.67 20241115 0.89 N 306200 5000 141 억 190165 N N 15 N 00 N
3 20250219 151132 55 60.00 KOSPI 금속 N N N Y 60 N 144600 -2400 5 -1.63 1574564000 10899 97.62 145900 147000 142800 191100 102900 147000 144468.67 6.70 0 -1307 149933 148466 146533 145066 143133 149200 145800 142 44100 5000 111720 100 1 2836300 4101 2.17 0.41 12 0.38 66578.00 352482.00 153500 20250205 -5.80 108100 20241115 33.77 153500 -5.80 20250205 113000 27.96 20250113 153500 -5.80 20250205 108100 33.77 20241115 0.89 N 306200 5000 141 억 190165 N N 0 N 00 N
4 20250219 141128 55 60.00 KOSPI 금속 N N N Y 60 N 144700 -2300 5 -1.56 1091786400 7539 67.52 145900 147000 143600 191100 102900 147000 144818.46 6.70 0 -1204 149933 148466 146533 145066 143133 149200 145800 142 44100 5000 111720 100 1 2836300 4104 2.17 0.41 12 0.27 66578.00 352482.00 153500 20250205 -5.73 108100 20241115 33.86 153500 -5.73 20250205 113000 28.05 20250113 153500 -5.73 20250205 108100 33.86 20241115 0.89 N 306200 5000 141 억 190165 N N 0 N 00 N
5 20250219 131129 55 60.00 KOSPI 금속 N N N Y 60 N 144700 -2300 5 -1.56 960732300 6636 59.44 145900 147000 143600 191100 102900 147000 144775.81 6.70 0 -1137 149933 148466 146533 145066 143133 149200 145800 142 44100 5000 111720 100 1 2836300 4104 2.17 0.41 12 0.23 66578.00 352482.00 153500 20250205 -5.73 108100 20241115 33.86 153500 -5.73 20250205 113000 28.05 20250113 153500 -5.73 20250205 108100 33.86 20241115 0.89 N 306200 5000 141 억 190165 N N 0 N 00 N
6 20250219 121129 55 60.00 KOSPI 금속 N N N Y 60 N 144500 -2500 5 -1.70 883073900 6099 54.63 145900 147000 143600 191100 102900 147000 144789.95 6.70 0 -1019 149933 148466 146533 145066 143133 149200 145800 142 44100 5000 111720 100 1 2836300 4098 2.17 0.41 12 0.22 66578.00 352482.00 153500 20250205 -5.86 108100 20241115 33.67 153500 -5.86 20250205 113000 27.88 20250113 153500 -5.86 20250205 108100 33.67 20241115 0.89 N 306200 5000 141 억 190165 N N 0 N 00 N
7 20250219 111129 55 60.00 KOSPI 금속 N N N Y 60 N 144500 -2500 5 -1.70 741035700 5114 45.80 145900 147000 143600 191100 102900 147000 144903.34 6.70 0 -849 149933 148466 146533 145066 143133 149200 145800 142 44100 5000 111720 100 1 2836300 4098 2.17 0.41 12 0.18 66578.00 352482.00 153500 20250205 -5.86 108100 20241115 33.67 153500 -5.86 20250205 113000 27.88 20250113 153500 -5.86 20250205 108100 33.67 20241115 0.89 N 306200 5000 141 억 190165 N N 0 N 00 N
8 20250219 101129 55 60.00 KOSPI 금속 N N N Y 60 N 143900 -3100 5 -2.11 550135700 3789 33.94 145900 147000 143800 191100 102900 147000 145192.85 6.70 0 -601 149933 148466 146533 145066 143133 149200 145800 142 44100 5000 111720 100 1 2836300 4081 2.16 0.41 12 0.13 66578.00 352482.00 153500 20250205 -6.25 108100 20241115 33.12 153500 -6.25 20250205 113000 27.35 20250113 153500 -6.25 20250205 108100 33.12 20241115 0.89 N 306200 5000 141 억 190165 N N 0 N 00 N
9 20250219 091131 55 60.00 KOSPI 금속 N N N Y 60 N 145600 -1400 5 -0.95 61226300 419 3.75 145900 147000 145600 191100 102900 147000 146124.82 6.70 0 -154 149933 148466 146533 145066 143133 149200 145800 142 44100 5000 111720 100 1 2836300 4130 2.19 0.41 12 0.01 66578.00 352482.00 153500 20250205 -5.15 108100 20241115 34.69 153500 -5.15 20250205 113000 28.85 20250113 153500 -5.15 20250205 108100 34.69 20241115 0.89 N 306200 5000 141 억 190165 N N 0 N 00 N
10 20250218 161124 55 60.00 KOSPI 금속 N N N Y 60 N 147000 200 2 0.14 1625612000 11136 45.18 146800 148000 144600 190800 102800 146800 145977.26 6.68 0 687 154133 150466 144733 141066 135333 152300 142900 142 44000 5000 111560 100 1 2836300 4169 2.21 0.42 12 0.39 66578.00 352482.00 153500 20250205 -4.23 108100 20241115 35.99 153500 -4.23 20250205 113000 30.09 20250113 153500 -4.23 20250205 108100 35.99 20241115 0.90 N 306200 5000 141 억 189543 N N 19 N 00 N
11 20250218 151126 55 60.00 KOSPI 금속 N N N Y 60 N 146100 -700 5 -0.48 1527954700 10469 42.47 146800 148000 144600 190800 102800 146800 145950.40 6.68 0 640 154133 150466 144733 141066 135333 152300 142900 142 44000 5000 111560 100 1 2836300 4144 2.19 0.41 12 0.37 66578.00 352482.00 153500 20250205 -4.82 108100 20241115 35.15 153500 -4.82 20250205 113000 29.29 20250113 153500 -4.82 20250205 108100 35.15 20241115 0.90 N 306200 5000 141 억 189543 N N 19 N 00 N
12 20250218 141128 55 60.00 KOSPI 금속 N N N Y 60 N 146300 -500 5 -0.34 1316027900 9018 36.58 146800 148000 144600 190800 102800 146800 145933.46 6.68 0 871 154133 150466 144733 141066 135333 152300 142900 142 44000 5000 111560 100 1 2836300 4150 2.20 0.42 12 0.32 66578.00 352482.00 153500 20250205 -4.69 108100 20241115 35.34 153500 -4.69 20250205 113000 29.47 20250113 153500 -4.69 20250205 108100 35.34 20241115 0.90 N 306200 5000 141 억 189543 N N 19 N 00 N