ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019440/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
20250218,160333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13190,170,2,1.31,93127720,7098,58.18,13030,13200,13030,16920,9120,13020,13120.23,0.21,0,1,13180,13100,13040,12960,12900,13070,12930,429,3900,5000,9630,10,1,8570000,1130,-41.61,0.34,12,0.08,-317.00,38517.00,14500,20240625,-9.03,12660,20250203,4.19,13400,-1.57,20250103,12660,4.19,20250203,14500,-9.03,20240625,12660,4.19,20250203,0.18,N,019440,5000,428 억,,17919,N,N,3,N,00,N
20250218,150333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13140,120,2,0.92,69513060,5306,43.49,13030,13140,13030,16920,9120,13020,13100.84,0.21,0,-101,13180,13100,13040,12960,12900,13070,12930,429,3900,5000,9630,10,1,8570000,1126,-41.45,0.34,12,0.06,-317.00,38517.00,14500,20240625,-9.38,12660,20250203,3.79,13400,-1.94,20250103,12660,3.79,20250203,14500,-9.38,20240625,12660,3.79,20250203,0.18,N,019440,5000,428 억,,17919,N,N,3,N,00,N
20250218,140333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13130,110,2,0.84,65744250,5019,41.14,13030,13140,13030,16920,9120,13020,13099.07,0.21,0,-213,13180,13100,13040,12960,12900,13070,12930,429,3900,5000,9630,10,1,8570000,1125,-41.42,0.34,12,0.06,-317.00,38517.00,14500,20240625,-9.45,12660,20250203,3.71,13400,-2.01,20250103,12660,3.71,20250203,14500,-9.45,20240625,12660,3.71,20250203,0.18,N,019440,5000,428 억,,17919,N,N,3,N,00,N
20250218,130333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13110,90,2,0.69,58563370,4472,36.66,13030,13120,13030,16920,9120,13020,13095.57,0.21,0,-180,13180,13100,13040,12960,12900,13070,12930,429,3900,5000,9630,10,1,8570000,1124,-41.36,0.34,12,0.05,-317.00,38517.00,14500,20240625,-9.59,12660,20250203,3.55,13400,-2.16,20250103,12660,3.55,20250203,14500,-9.59,20240625,12660,3.55,20250203,0.18,N,019440,5000,428 억,,17919,N,N,3,N,00,N
20250218,120333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13100,80,2,0.61,50147150,3830,31.39,13030,13110,13030,16920,9120,13020,13093.25,0.21,0,-201,13180,13100,13040,12960,12900,13070,12930,429,3900,5000,9630,10,1,8570000,1123,-41.32,0.34,12,0.04,-317.00,38517.00,14500,20240625,-9.66,12660,20250203,3.48,13400,-2.24,20250103,12660,3.48,20250203,14500,-9.66,20240625,12660,3.48,20250203,0.18,N,019440,5000,428 억,,17919,N,N,3,N,00,N
20250218,110333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13100,80,2,0.61,34364090,2625,21.52,13030,13110,13030,16920,9120,13020,13091.08,0.21,0,-136,13180,13100,13040,12960,12900,13070,12930,429,3900,5000,9630,10,1,8570000,1123,-41.32,0.34,12,0.03,-317.00,38517.00,14500,20240625,-9.66,12660,20250203,3.48,13400,-2.24,20250103,12660,3.48,20250203,14500,-9.66,20240625,12660,3.48,20250203,0.18,N,019440,5000,428 억,,17919,N,N,3,N,00,N
20250218,100333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13110,90,2,0.69,18491540,1413,11.58,13030,13110,13030,16920,9120,13020,13086.72,0.21,0,-71,13180,13100,13040,12960,12900,13070,12930,429,3900,5000,9630,10,1,8570000,1124,-41.36,0.34,12,0.02,-317.00,38517.00,14500,20240625,-9.59,12660,20250203,3.55,13400,-2.16,20250103,12660,3.55,20250203,14500,-9.59,20240625,12660,3.55,20250203,0.18,N,019440,5000,428 억,,17919,N,N,3,N,00,N
20250218,090333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13030,10,2,0.08,1185730,91,0.75,13030,13030,13030,16920,9120,13020,13030.00,0.21,0,0,13180,13100,13040,12960,12900,13070,12930,429,3900,5000,9630,10,1,8570000,1117,-41.10,0.34,12,0.00,-317.00,38517.00,14500,20240625,-10.14,12660,20250203,2.92,13400,-2.76,20250103,12660,2.92,20250203,14500,-10.14,20240625,12660,2.92,20250203,0.18,N,019440,5000,428 억,,17919,N,N,3,N,00,N
20250217,160332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13020,40,2,0.31,157929260,12093,166.09,13090,13120,12980,16870,9090,12980,13059.56,0.21,0,185,13060,13020,12970,12930,12880,13040,12950,429,3890,5000,9600,10,1,8570000,1116,-41.07,0.34,12,0.14,-317.00,38517.00,14500,20240625,-10.21,12660,20250203,2.84,13400,-2.84,20250103,12660,2.84,20250203,14500,-10.21,20240625,12660,2.84,20250203,0.18,N,019440,5000,428 억,,17702,N,N,3,N,00,N
20250217,150332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13010,30,2,0.23,146458640,11212,153.99,13090,13120,12980,16870,9090,12980,13062.67,0.21,0,88,13060,13020,12970,12930,12880,13040,12950,429,3890,5000,9600,10,1,8570000,1115,-41.04,0.34,12,0.13,-317.00,38517.00,14500,20240625,-10.28,12660,20250203,2.76,13400,-2.91,20250103,12660,2.76,20250203,14500,-10.28,20240625,12660,2.76,20250203,0.18,N,019440,5000,428 억,,17702,N,N,7,N,00,N
20250217,140332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12990,10,2,0.08,120594130,9223,126.67,13090,13120,12990,16870,9090,12980,13075.37,0.21,0,-95,13060,13020,12970,12930,12880,13040,12950,429,3890,5000,9600,10,1,8570000,1113,-40.98,0.34,12,0.11,-317.00,38517.00,14500,20240625,-10.41,12660,20250203,2.61,13400,-3.06,20250103,12660,2.61,20250203,14500,-10.41,20240625,12660,2.61,20250203,0.18,N,019440,5000,428 억,,17702,N,N,7,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 20250218 160333 57 100.00 KOSPI 금속 N N N N N 13190 170 2 1.31 93127720 7098 58.18 13030 13200 13030 16920 9120 13020 13120.23 0.21 0 1 13180 13100 13040 12960 12900 13070 12930 429 3900 5000 9630 10 1 8570000 1130 -41.61 0.34 12 0.08 -317.00 38517.00 14500 20240625 -9.03 12660 20250203 4.19 13400 -1.57 20250103 12660 4.19 20250203 14500 -9.03 20240625 12660 4.19 20250203 0.18 N 019440 5000 428 억 17919 N N 3 N 00 N
3 20250218 150333 57 100.00 KOSPI 금속 N N N N N 13140 120 2 0.92 69513060 5306 43.49 13030 13140 13030 16920 9120 13020 13100.84 0.21 0 -101 13180 13100 13040 12960 12900 13070 12930 429 3900 5000 9630 10 1 8570000 1126 -41.45 0.34 12 0.06 -317.00 38517.00 14500 20240625 -9.38 12660 20250203 3.79 13400 -1.94 20250103 12660 3.79 20250203 14500 -9.38 20240625 12660 3.79 20250203 0.18 N 019440 5000 428 억 17919 N N 3 N 00 N
4 20250218 140333 57 100.00 KOSPI 금속 N N N N N 13130 110 2 0.84 65744250 5019 41.14 13030 13140 13030 16920 9120 13020 13099.07 0.21 0 -213 13180 13100 13040 12960 12900 13070 12930 429 3900 5000 9630 10 1 8570000 1125 -41.42 0.34 12 0.06 -317.00 38517.00 14500 20240625 -9.45 12660 20250203 3.71 13400 -2.01 20250103 12660 3.71 20250203 14500 -9.45 20240625 12660 3.71 20250203 0.18 N 019440 5000 428 억 17919 N N 3 N 00 N
5 20250218 130333 57 100.00 KOSPI 금속 N N N N N 13110 90 2 0.69 58563370 4472 36.66 13030 13120 13030 16920 9120 13020 13095.57 0.21 0 -180 13180 13100 13040 12960 12900 13070 12930 429 3900 5000 9630 10 1 8570000 1124 -41.36 0.34 12 0.05 -317.00 38517.00 14500 20240625 -9.59 12660 20250203 3.55 13400 -2.16 20250103 12660 3.55 20250203 14500 -9.59 20240625 12660 3.55 20250203 0.18 N 019440 5000 428 억 17919 N N 3 N 00 N
6 20250218 120333 57 100.00 KOSPI 금속 N N N N N 13100 80 2 0.61 50147150 3830 31.39 13030 13110 13030 16920 9120 13020 13093.25 0.21 0 -201 13180 13100 13040 12960 12900 13070 12930 429 3900 5000 9630 10 1 8570000 1123 -41.32 0.34 12 0.04 -317.00 38517.00 14500 20240625 -9.66 12660 20250203 3.48 13400 -2.24 20250103 12660 3.48 20250203 14500 -9.66 20240625 12660 3.48 20250203 0.18 N 019440 5000 428 억 17919 N N 3 N 00 N
7 20250218 110333 57 100.00 KOSPI 금속 N N N N N 13100 80 2 0.61 34364090 2625 21.52 13030 13110 13030 16920 9120 13020 13091.08 0.21 0 -136 13180 13100 13040 12960 12900 13070 12930 429 3900 5000 9630 10 1 8570000 1123 -41.32 0.34 12 0.03 -317.00 38517.00 14500 20240625 -9.66 12660 20250203 3.48 13400 -2.24 20250103 12660 3.48 20250203 14500 -9.66 20240625 12660 3.48 20250203 0.18 N 019440 5000 428 억 17919 N N 3 N 00 N
8 20250218 100333 57 100.00 KOSPI 금속 N N N N N 13110 90 2 0.69 18491540 1413 11.58 13030 13110 13030 16920 9120 13020 13086.72 0.21 0 -71 13180 13100 13040 12960 12900 13070 12930 429 3900 5000 9630 10 1 8570000 1124 -41.36 0.34 12 0.02 -317.00 38517.00 14500 20240625 -9.59 12660 20250203 3.55 13400 -2.16 20250103 12660 3.55 20250203 14500 -9.59 20240625 12660 3.55 20250203 0.18 N 019440 5000 428 억 17919 N N 3 N 00 N
9 20250218 090333 57 100.00 KOSPI 금속 N N N N N 13030 10 2 0.08 1185730 91 0.75 13030 13030 13030 16920 9120 13020 13030.00 0.21 0 0 13180 13100 13040 12960 12900 13070 12930 429 3900 5000 9630 10 1 8570000 1117 -41.10 0.34 12 0.00 -317.00 38517.00 14500 20240625 -10.14 12660 20250203 2.92 13400 -2.76 20250103 12660 2.92 20250203 14500 -10.14 20240625 12660 2.92 20250203 0.18 N 019440 5000 428 억 17919 N N 3 N 00 N
10 20250217 160332 57 100.00 KOSPI 금속 N N N N N 13020 40 2 0.31 157929260 12093 166.09 13090 13120 12980 16870 9090 12980 13059.56 0.21 0 185 13060 13020 12970 12930 12880 13040 12950 429 3890 5000 9600 10 1 8570000 1116 -41.07 0.34 12 0.14 -317.00 38517.00 14500 20240625 -10.21 12660 20250203 2.84 13400 -2.84 20250103 12660 2.84 20250203 14500 -10.21 20240625 12660 2.84 20250203 0.18 N 019440 5000 428 억 17702 N N 3 N 00 N
11 20250217 150332 57 100.00 KOSPI 금속 N N N N N 13010 30 2 0.23 146458640 11212 153.99 13090 13120 12980 16870 9090 12980 13062.67 0.21 0 88 13060 13020 12970 12930 12880 13040 12950 429 3890 5000 9600 10 1 8570000 1115 -41.04 0.34 12 0.13 -317.00 38517.00 14500 20240625 -10.28 12660 20250203 2.76 13400 -2.91 20250103 12660 2.76 20250203 14500 -10.28 20240625 12660 2.76 20250203 0.18 N 019440 5000 428 억 17702 N N 7 N 00 N
12 20250217 140332 57 100.00 KOSPI 금속 N N N N N 12990 10 2 0.08 120594130 9223 126.67 13090 13120 12990 16870 9090 12980 13075.37 0.21 0 -95 13060 13020 12970 12930 12880 13040 12950 429 3890 5000 9600 10 1 8570000 1113 -40.98 0.34 12 0.11 -317.00 38517.00 14500 20240625 -10.41 12660 20250203 2.61 13400 -3.06 20250103 12660 2.61 20250203 14500 -10.41 20240625 12660 2.61 20250203 0.18 N 019440 5000 428 억 17702 N N 7 N 00 N