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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005010/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
20250217,160203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4350,155,2,3.69,1753724545,408127,129.30,4195,4365,4185,5450,2940,4195,4296.89,1.34,0,127323,4285,4240,4200,4155,4115,4220,4135,562,1255,1000,3100,5,1,56188075,2444,3.39,0.24,12,0.73,1285.00,17923.00,6170,20240202,-29.50,3450,20241209,26.09,4950,-12.12,20250121,3765,15.54,20250102,6040,-27.98,20240219,3450,26.09,20241209,2.64,N,005010,1000,561 억,,750589,N,N,26,N,00,N
20250217,150204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4330,135,2,3.22,1549405280,361119,114.40,4195,4365,4185,5450,2940,4195,4290.57,1.34,0,121965,4285,4240,4200,4155,4115,4220,4135,562,1255,1000,3100,5,1,56188075,2433,3.37,0.24,12,0.64,1285.00,17923.00,6170,20240202,-29.82,3450,20241209,25.51,4950,-12.53,20250121,3765,15.01,20250102,6040,-28.31,20240219,3450,25.51,20241209,2.64,N,005010,1000,561 억,,750589,N,N,580,N,00,N
20250217,140203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4310,115,2,2.74,1144480250,267804,84.84,4195,4320,4185,5450,2940,4195,4273.57,1.34,0,94162,4285,4240,4200,4155,4115,4220,4135,562,1255,1000,3100,5,1,56188075,2422,3.35,0.24,12,0.48,1285.00,17923.00,6170,20240202,-30.15,3450,20241209,24.93,4950,-12.93,20250121,3765,14.48,20250102,6040,-28.64,20240219,3450,24.93,20241209,2.64,N,005010,1000,561 억,,750589,N,N,580,N,00,N
20250217,130204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4295,100,2,2.38,959120400,224788,71.21,4195,4315,4185,5450,2940,4195,4266.78,1.34,0,85010,4285,4240,4200,4155,4115,4220,4135,562,1255,1000,3100,5,1,56188075,2413,3.34,0.24,12,0.40,1285.00,17923.00,6170,20240202,-30.39,3450,20241209,24.49,4950,-13.23,20250121,3765,14.08,20250102,6040,-28.89,20240219,3450,24.49,20241209,2.64,N,005010,1000,561 억,,750589,N,N,580,N,00,N
20250217,120204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4300,105,2,2.50,816610455,191634,60.71,4195,4315,4185,5450,2940,4195,4261.30,1.34,0,81010,4285,4240,4200,4155,4115,4220,4135,562,1255,1000,3100,5,1,56188075,2416,3.35,0.24,12,0.34,1285.00,17923.00,6170,20240202,-30.31,3450,20241209,24.64,4950,-13.13,20250121,3765,14.21,20250102,6040,-28.81,20240219,3450,24.64,20241209,2.64,N,005010,1000,561 억,,750589,N,N,580,N,00,N
20250217,110203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4300,105,2,2.50,642124385,151087,47.86,4195,4305,4185,5450,2940,4195,4250.03,1.34,0,64738,4285,4240,4200,4155,4115,4220,4135,562,1255,1000,3100,5,1,56188075,2416,3.35,0.24,12,0.27,1285.00,17923.00,6170,20240202,-30.31,3450,20241209,24.64,4950,-13.13,20250121,3765,14.21,20250102,6040,-28.81,20240219,3450,24.64,20241209,2.64,N,005010,1000,561 억,,750589,N,N,580,N,00,N
20250217,100203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4240,45,2,1.07,193914650,46033,14.58,4195,4245,4185,5450,2940,4195,4212.51,1.34,0,12584,4285,4240,4200,4155,4115,4220,4135,562,1255,1000,3100,5,1,56188075,2382,3.30,0.24,12,0.08,1285.00,17923.00,6170,20240202,-31.28,3450,20241209,22.90,4950,-14.34,20250121,3765,12.62,20250102,6040,-29.80,20240219,3450,22.90,20241209,2.64,N,005010,1000,561 억,,750589,N,N,580,N,00,N
20250217,090203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4195,0,3,0.00,4614055,1099,0.35,4195,4215,4195,5450,2940,4195,4198.41,1.34,0,152,4285,4240,4200,4155,4115,4220,4135,562,1255,1000,3100,5,1,56188075,2357,3.26,0.23,12,0.00,1285.00,17923.00,6170,20240202,-32.01,3450,20241209,21.59,4950,-15.25,20250121,3765,11.42,20250102,6040,-30.55,20240219,3450,21.59,20241209,2.64,N,005010,1000,561 억,,750589,N,N,580,N,00,N
20250214,160202,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4195,0,3,0.00,1314088655,313430,21.43,4220,4245,4160,5450,2940,4195,4192.61,1.36,0,-31335,4571,4382,4266,4077,3961,4325,4020,562,1255,1000,3100,5,1,56188075,2357,3.26,0.23,12,0.56,1285.00,17923.00,6170,20240202,-32.01,3450,20241209,21.59,4950,-15.25,20250121,3765,11.42,20250102,6040,-30.55,20240219,3450,21.59,20241209,2.58,N,005010,1000,561 억,,766865,N,N,580,N,00,N
20250214,150202,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4190,-5,5,-0.12,1162404650,277234,18.95,4220,4245,4160,5450,2940,4195,4192.86,1.36,0,-24713,4571,4382,4266,4077,3961,4325,4020,562,1255,1000,3100,5,1,56188075,2354,3.26,0.23,12,0.49,1285.00,17923.00,6170,20240202,-32.09,3450,20241209,21.45,4950,-15.35,20250121,3765,11.29,20250102,6040,-30.63,20240219,3450,21.45,20241209,2.58,N,005010,1000,561 억,,766865,N,N,59,N,00,N
20250214,140203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4190,-5,5,-0.12,1047502410,249794,17.08,4220,4245,4160,5450,2940,4195,4193.47,1.36,0,-20776,4571,4382,4266,4077,3961,4325,4020,562,1255,1000,3100,5,1,56188075,2354,3.26,0.23,12,0.44,1285.00,17923.00,6170,20240202,-32.09,3450,20241209,21.45,4950,-15.35,20250121,3765,11.29,20250102,6040,-30.63,20240219,3450,21.45,20241209,2.58,N,005010,1000,561 억,,766865,N,N,59,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 20250217 160203 55 40.00 KOSPI 금속 N N N Y 40 N 4350 155 2 3.69 1753724545 408127 129.30 4195 4365 4185 5450 2940 4195 4296.89 1.34 0 127323 4285 4240 4200 4155 4115 4220 4135 562 1255 1000 3100 5 1 56188075 2444 3.39 0.24 12 0.73 1285.00 17923.00 6170 20240202 -29.50 3450 20241209 26.09 4950 -12.12 20250121 3765 15.54 20250102 6040 -27.98 20240219 3450 26.09 20241209 2.64 N 005010 1000 561 억 750589 N N 26 N 00 N
3 20250217 150204 55 40.00 KOSPI 금속 N N N Y 40 N 4330 135 2 3.22 1549405280 361119 114.40 4195 4365 4185 5450 2940 4195 4290.57 1.34 0 121965 4285 4240 4200 4155 4115 4220 4135 562 1255 1000 3100 5 1 56188075 2433 3.37 0.24 12 0.64 1285.00 17923.00 6170 20240202 -29.82 3450 20241209 25.51 4950 -12.53 20250121 3765 15.01 20250102 6040 -28.31 20240219 3450 25.51 20241209 2.64 N 005010 1000 561 억 750589 N N 580 N 00 N
4 20250217 140203 55 40.00 KOSPI 금속 N N N Y 40 N 4310 115 2 2.74 1144480250 267804 84.84 4195 4320 4185 5450 2940 4195 4273.57 1.34 0 94162 4285 4240 4200 4155 4115 4220 4135 562 1255 1000 3100 5 1 56188075 2422 3.35 0.24 12 0.48 1285.00 17923.00 6170 20240202 -30.15 3450 20241209 24.93 4950 -12.93 20250121 3765 14.48 20250102 6040 -28.64 20240219 3450 24.93 20241209 2.64 N 005010 1000 561 억 750589 N N 580 N 00 N
5 20250217 130204 55 40.00 KOSPI 금속 N N N Y 40 N 4295 100 2 2.38 959120400 224788 71.21 4195 4315 4185 5450 2940 4195 4266.78 1.34 0 85010 4285 4240 4200 4155 4115 4220 4135 562 1255 1000 3100 5 1 56188075 2413 3.34 0.24 12 0.40 1285.00 17923.00 6170 20240202 -30.39 3450 20241209 24.49 4950 -13.23 20250121 3765 14.08 20250102 6040 -28.89 20240219 3450 24.49 20241209 2.64 N 005010 1000 561 억 750589 N N 580 N 00 N
6 20250217 120204 55 40.00 KOSPI 금속 N N N Y 40 N 4300 105 2 2.50 816610455 191634 60.71 4195 4315 4185 5450 2940 4195 4261.30 1.34 0 81010 4285 4240 4200 4155 4115 4220 4135 562 1255 1000 3100 5 1 56188075 2416 3.35 0.24 12 0.34 1285.00 17923.00 6170 20240202 -30.31 3450 20241209 24.64 4950 -13.13 20250121 3765 14.21 20250102 6040 -28.81 20240219 3450 24.64 20241209 2.64 N 005010 1000 561 억 750589 N N 580 N 00 N
7 20250217 110203 55 40.00 KOSPI 금속 N N N Y 40 N 4300 105 2 2.50 642124385 151087 47.86 4195 4305 4185 5450 2940 4195 4250.03 1.34 0 64738 4285 4240 4200 4155 4115 4220 4135 562 1255 1000 3100 5 1 56188075 2416 3.35 0.24 12 0.27 1285.00 17923.00 6170 20240202 -30.31 3450 20241209 24.64 4950 -13.13 20250121 3765 14.21 20250102 6040 -28.81 20240219 3450 24.64 20241209 2.64 N 005010 1000 561 억 750589 N N 580 N 00 N
8 20250217 100203 55 40.00 KOSPI 금속 N N N Y 40 N 4240 45 2 1.07 193914650 46033 14.58 4195 4245 4185 5450 2940 4195 4212.51 1.34 0 12584 4285 4240 4200 4155 4115 4220 4135 562 1255 1000 3100 5 1 56188075 2382 3.30 0.24 12 0.08 1285.00 17923.00 6170 20240202 -31.28 3450 20241209 22.90 4950 -14.34 20250121 3765 12.62 20250102 6040 -29.80 20240219 3450 22.90 20241209 2.64 N 005010 1000 561 억 750589 N N 580 N 00 N
9 20250217 090203 55 40.00 KOSPI 금속 N N N Y 40 N 4195 0 3 0.00 4614055 1099 0.35 4195 4215 4195 5450 2940 4195 4198.41 1.34 0 152 4285 4240 4200 4155 4115 4220 4135 562 1255 1000 3100 5 1 56188075 2357 3.26 0.23 12 0.00 1285.00 17923.00 6170 20240202 -32.01 3450 20241209 21.59 4950 -15.25 20250121 3765 11.42 20250102 6040 -30.55 20240219 3450 21.59 20241209 2.64 N 005010 1000 561 억 750589 N N 580 N 00 N
10 20250214 160202 55 40.00 KOSPI 금속 N N N Y 40 N 4195 0 3 0.00 1314088655 313430 21.43 4220 4245 4160 5450 2940 4195 4192.61 1.36 0 -31335 4571 4382 4266 4077 3961 4325 4020 562 1255 1000 3100 5 1 56188075 2357 3.26 0.23 12 0.56 1285.00 17923.00 6170 20240202 -32.01 3450 20241209 21.59 4950 -15.25 20250121 3765 11.42 20250102 6040 -30.55 20240219 3450 21.59 20241209 2.58 N 005010 1000 561 억 766865 N N 580 N 00 N
11 20250214 150202 55 40.00 KOSPI 금속 N N N Y 40 N 4190 -5 5 -0.12 1162404650 277234 18.95 4220 4245 4160 5450 2940 4195 4192.86 1.36 0 -24713 4571 4382 4266 4077 3961 4325 4020 562 1255 1000 3100 5 1 56188075 2354 3.26 0.23 12 0.49 1285.00 17923.00 6170 20240202 -32.09 3450 20241209 21.45 4950 -15.35 20250121 3765 11.29 20250102 6040 -30.63 20240219 3450 21.45 20241209 2.58 N 005010 1000 561 억 766865 N N 59 N 00 N
12 20250214 140203 55 40.00 KOSPI 금속 N N N Y 40 N 4190 -5 5 -0.12 1047502410 249794 17.08 4220 4245 4160 5450 2940 4195 4193.47 1.36 0 -20776 4571 4382 4266 4077 3961 4325 4020 562 1255 1000 3100 5 1 56188075 2354 3.26 0.23 12 0.44 1285.00 17923.00 6170 20240202 -32.09 3450 20241209 21.45 4950 -15.35 20250121 3765 11.29 20250102 6040 -30.63 20240219 3450 21.45 20241209 2.58 N 005010 1000 561 억 766865 N N 59 N 00 N