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
071090/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
20250218,160629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2950,-30,5,-1.01,244805235,82991,99.23,2980,2980,2935,3870,2090,2980,2949.78,1.59,0,-3227,3016,2997,2961,2942,2906,3007,2952,101,890,500,1900,5,1,20191471,596,45.38,0.40,12,0.41,65.00,7391.00,5330,20240605,-44.65,2500,20241209,18.00,3235,-8.81,20250124,2705,9.06,20250102,5330,-44.65,20240605,2500,18.00,20241209,3.83,N,071090,500,100 억,,320919,N,N,0,N,00,N
20250218,150630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2950,-30,5,-1.01,224407765,76071,90.95,2980,2980,2935,3870,2090,2980,2949.98,1.59,0,-2484,3016,2997,2961,2942,2906,3007,2952,101,890,500,1900,5,1,20191471,596,45.38,0.40,12,0.38,65.00,7391.00,5330,20240605,-44.65,2500,20241209,18.00,3235,-8.81,20250124,2705,9.06,20250102,5330,-44.65,20240605,2500,18.00,20241209,3.83,N,071090,500,100 억,,320919,N,N,0,N,00,N
20250218,140631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2960,-20,5,-0.67,163347135,55329,66.15,2980,2980,2935,3870,2090,2980,2952.29,1.59,0,-3879,3016,2997,2961,2942,2906,3007,2952,101,890,500,1900,5,1,20191471,598,45.54,0.40,12,0.27,65.00,7391.00,5330,20240605,-44.47,2500,20241209,18.40,3235,-8.50,20250124,2705,9.43,20250102,5330,-44.47,20240605,2500,18.40,20241209,3.83,N,071090,500,100 억,,320919,N,N,0,N,00,N
20250218,130629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2970,-10,5,-0.34,145456270,49291,58.94,2980,2980,2935,3870,2090,2980,2950.97,1.59,0,-2123,3016,2997,2961,2942,2906,3007,2952,101,890,500,1900,5,1,20191471,600,45.69,0.40,12,0.24,65.00,7391.00,5330,20240605,-44.28,2500,20241209,18.80,3235,-8.19,20250124,2705,9.80,20250102,5330,-44.28,20240605,2500,18.80,20241209,3.83,N,071090,500,100 억,,320919,N,N,0,N,00,N
20250218,120629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2955,-25,5,-0.84,128739665,43633,52.17,2980,2980,2935,3870,2090,2980,2950.51,1.59,0,-1435,3016,2997,2961,2942,2906,3007,2952,101,890,500,1900,5,1,20191471,597,45.46,0.40,12,0.22,65.00,7391.00,5330,20240605,-44.56,2500,20241209,18.20,3235,-8.66,20250124,2705,9.24,20250102,5330,-44.56,20240605,2500,18.20,20241209,3.83,N,071090,500,100 억,,320919,N,N,0,N,00,N
20250218,110628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2950,-30,5,-1.01,112869495,38252,45.74,2980,2980,2935,3870,2090,2980,2950.68,1.59,0,-1097,3016,2997,2961,2942,2906,3007,2952,101,890,500,1900,5,1,20191471,596,45.38,0.40,12,0.19,65.00,7391.00,5330,20240605,-44.65,2500,20241209,18.00,3235,-8.81,20250124,2705,9.06,20250102,5330,-44.65,20240605,2500,18.00,20241209,3.83,N,071090,500,100 억,,320919,N,N,0,N,00,N
20250218,100628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2965,-15,5,-0.50,35381020,11943,14.28,2980,2980,2950,3870,2090,2980,2962.49,1.59,0,-2000,3016,2997,2961,2942,2906,3007,2952,101,890,500,1900,5,1,20191471,599,45.62,0.40,12,0.06,65.00,7391.00,5330,20240605,-44.37,2500,20241209,18.60,3235,-8.35,20250124,2705,9.61,20250102,5330,-44.37,20240605,2500,18.60,20241209,3.83,N,071090,500,100 억,,320919,N,N,0,N,00,N
20250218,090630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2980,0,3,0.00,7179615,2422,2.90,2980,2980,2950,3870,2090,2980,2964.33,1.59,0,-149,3016,2997,2961,2942,2906,3007,2952,101,890,500,1900,5,1,20191471,602,45.85,0.40,12,0.01,65.00,7391.00,5330,20240605,-44.09,2500,20241209,19.20,3235,-7.88,20250124,2705,10.17,20250102,5330,-44.09,20240605,2500,19.20,20241209,3.83,N,071090,500,100 억,,320919,N,N,0,N,00,N
20250217,160629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2980,25,2,0.85,244887880,82853,115.90,2945,2980,2925,3840,2070,2955,2955.63,1.49,0,19559,3005,2980,2965,2940,2925,2972,2932,101,885,500,1890,5,1,20191471,602,45.85,0.40,12,0.41,65.00,7391.00,5330,20240605,-44.09,2500,20241209,19.20,3235,-7.88,20250124,2705,10.17,20250102,5330,-44.09,20240605,2500,19.20,20241209,3.74,N,071090,500,100 억,,301230,N,N,1,N,00,N
20250217,150627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2965,10,2,0.34,222036145,75170,105.15,2945,2975,2925,3840,2070,2955,2953.79,1.49,0,19601,3005,2980,2965,2940,2925,2972,2932,101,885,500,1890,5,1,20191471,599,45.62,0.40,12,0.37,65.00,7391.00,5330,20240605,-44.37,2500,20241209,18.60,3235,-8.35,20250124,2705,9.61,20250102,5330,-44.37,20240605,2500,18.60,20241209,3.74,N,071090,500,100 억,,301230,N,N,1,N,00,N
20250217,140627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2970,15,2,0.51,173330490,58705,82.12,2945,2975,2925,3840,2070,2955,2952.57,1.49,0,14767,3005,2980,2965,2940,2925,2972,2932,101,885,500,1890,5,1,20191471,600,45.69,0.40,12,0.29,65.00,7391.00,5330,20240605,-44.28,2500,20241209,18.80,3235,-8.19,20250124,2705,9.80,20250102,5330,-44.28,20240605,2500,18.80,20241209,3.74,N,071090,500,100 억,,301230,N,N,1,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 160629 57 100.00 KOSPI 금속 N N N N N 2950 -30 5 -1.01 244805235 82991 99.23 2980 2980 2935 3870 2090 2980 2949.78 1.59 0 -3227 3016 2997 2961 2942 2906 3007 2952 101 890 500 1900 5 1 20191471 596 45.38 0.40 12 0.41 65.00 7391.00 5330 20240605 -44.65 2500 20241209 18.00 3235 -8.81 20250124 2705 9.06 20250102 5330 -44.65 20240605 2500 18.00 20241209 3.83 N 071090 500 100 억 320919 N N 0 N 00 N
3 20250218 150630 57 100.00 KOSPI 금속 N N N N N 2950 -30 5 -1.01 224407765 76071 90.95 2980 2980 2935 3870 2090 2980 2949.98 1.59 0 -2484 3016 2997 2961 2942 2906 3007 2952 101 890 500 1900 5 1 20191471 596 45.38 0.40 12 0.38 65.00 7391.00 5330 20240605 -44.65 2500 20241209 18.00 3235 -8.81 20250124 2705 9.06 20250102 5330 -44.65 20240605 2500 18.00 20241209 3.83 N 071090 500 100 억 320919 N N 0 N 00 N
4 20250218 140631 57 100.00 KOSPI 금속 N N N N N 2960 -20 5 -0.67 163347135 55329 66.15 2980 2980 2935 3870 2090 2980 2952.29 1.59 0 -3879 3016 2997 2961 2942 2906 3007 2952 101 890 500 1900 5 1 20191471 598 45.54 0.40 12 0.27 65.00 7391.00 5330 20240605 -44.47 2500 20241209 18.40 3235 -8.50 20250124 2705 9.43 20250102 5330 -44.47 20240605 2500 18.40 20241209 3.83 N 071090 500 100 억 320919 N N 0 N 00 N
5 20250218 130629 57 100.00 KOSPI 금속 N N N N N 2970 -10 5 -0.34 145456270 49291 58.94 2980 2980 2935 3870 2090 2980 2950.97 1.59 0 -2123 3016 2997 2961 2942 2906 3007 2952 101 890 500 1900 5 1 20191471 600 45.69 0.40 12 0.24 65.00 7391.00 5330 20240605 -44.28 2500 20241209 18.80 3235 -8.19 20250124 2705 9.80 20250102 5330 -44.28 20240605 2500 18.80 20241209 3.83 N 071090 500 100 억 320919 N N 0 N 00 N
6 20250218 120629 57 100.00 KOSPI 금속 N N N N N 2955 -25 5 -0.84 128739665 43633 52.17 2980 2980 2935 3870 2090 2980 2950.51 1.59 0 -1435 3016 2997 2961 2942 2906 3007 2952 101 890 500 1900 5 1 20191471 597 45.46 0.40 12 0.22 65.00 7391.00 5330 20240605 -44.56 2500 20241209 18.20 3235 -8.66 20250124 2705 9.24 20250102 5330 -44.56 20240605 2500 18.20 20241209 3.83 N 071090 500 100 억 320919 N N 0 N 00 N
7 20250218 110628 57 100.00 KOSPI 금속 N N N N N 2950 -30 5 -1.01 112869495 38252 45.74 2980 2980 2935 3870 2090 2980 2950.68 1.59 0 -1097 3016 2997 2961 2942 2906 3007 2952 101 890 500 1900 5 1 20191471 596 45.38 0.40 12 0.19 65.00 7391.00 5330 20240605 -44.65 2500 20241209 18.00 3235 -8.81 20250124 2705 9.06 20250102 5330 -44.65 20240605 2500 18.00 20241209 3.83 N 071090 500 100 억 320919 N N 0 N 00 N
8 20250218 100628 57 100.00 KOSPI 금속 N N N N N 2965 -15 5 -0.50 35381020 11943 14.28 2980 2980 2950 3870 2090 2980 2962.49 1.59 0 -2000 3016 2997 2961 2942 2906 3007 2952 101 890 500 1900 5 1 20191471 599 45.62 0.40 12 0.06 65.00 7391.00 5330 20240605 -44.37 2500 20241209 18.60 3235 -8.35 20250124 2705 9.61 20250102 5330 -44.37 20240605 2500 18.60 20241209 3.83 N 071090 500 100 억 320919 N N 0 N 00 N
9 20250218 090630 57 100.00 KOSPI 금속 N N N N N 2980 0 3 0.00 7179615 2422 2.90 2980 2980 2950 3870 2090 2980 2964.33 1.59 0 -149 3016 2997 2961 2942 2906 3007 2952 101 890 500 1900 5 1 20191471 602 45.85 0.40 12 0.01 65.00 7391.00 5330 20240605 -44.09 2500 20241209 19.20 3235 -7.88 20250124 2705 10.17 20250102 5330 -44.09 20240605 2500 19.20 20241209 3.83 N 071090 500 100 억 320919 N N 0 N 00 N
10 20250217 160629 57 100.00 KOSPI 금속 N N N N N 2980 25 2 0.85 244887880 82853 115.90 2945 2980 2925 3840 2070 2955 2955.63 1.49 0 19559 3005 2980 2965 2940 2925 2972 2932 101 885 500 1890 5 1 20191471 602 45.85 0.40 12 0.41 65.00 7391.00 5330 20240605 -44.09 2500 20241209 19.20 3235 -7.88 20250124 2705 10.17 20250102 5330 -44.09 20240605 2500 19.20 20241209 3.74 N 071090 500 100 억 301230 N N 1 N 00 N
11 20250217 150627 57 100.00 KOSPI 금속 N N N N N 2965 10 2 0.34 222036145 75170 105.15 2945 2975 2925 3840 2070 2955 2953.79 1.49 0 19601 3005 2980 2965 2940 2925 2972 2932 101 885 500 1890 5 1 20191471 599 45.62 0.40 12 0.37 65.00 7391.00 5330 20240605 -44.37 2500 20241209 18.60 3235 -8.35 20250124 2705 9.61 20250102 5330 -44.37 20240605 2500 18.60 20241209 3.74 N 071090 500 100 억 301230 N N 1 N 00 N
12 20250217 140627 57 100.00 KOSPI 금속 N N N N N 2970 15 2 0.51 173330490 58705 82.12 2945 2975 2925 3840 2070 2955 2952.57 1.49 0 14767 3005 2980 2965 2940 2925 2972 2932 101 885 500 1890 5 1 20191471 600 45.69 0.40 12 0.29 65.00 7391.00 5330 20240605 -44.28 2500 20241209 18.80 3235 -8.19 20250124 2705 9.80 20250102 5330 -44.28 20240605 2500 18.80 20241209 3.74 N 071090 500 100 억 301230 N N 1 N 00 N