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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024090/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
20250220,160349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11600,10,2,0.09,48733000,4198,33.73,11760,11760,11590,15060,8120,11590,11608.62,3.14,0,117,11710,11650,11610,11550,11510,11630,11530,60,3470,500,8570,10,1,11400000,1322,-12.83,0.51,12,0.04,-904.00,22684.00,13440,20240813,-13.69,10420,20241209,11.32,12100,-4.13,20250117,11010,5.36,20250205,13440,-13.69,20240813,10420,11.32,20241209,0.65,N,024090,500,60 억,,358427,N,N,4,N,00,N
20250220,150349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11610,20,2,0.17,48280490,4159,33.41,11760,11760,11590,15060,8120,11590,11608.68,3.14,0,103,11710,11650,11610,11550,11510,11630,11530,60,3470,500,8570,10,1,11400000,1324,-12.84,0.51,12,0.04,-904.00,22684.00,13440,20240813,-13.62,10420,20241209,11.42,12100,-4.05,20250117,11010,5.45,20250205,13440,-13.62,20240813,10420,11.42,20241209,0.65,N,024090,500,60 억,,358427,N,N,11,N,00,N
20250220,140351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11600,10,2,0.09,34556080,2975,23.90,11760,11760,11600,15060,8120,11590,11615.49,3.14,0,89,11710,11650,11610,11550,11510,11630,11530,60,3470,500,8570,10,1,11400000,1322,-12.83,0.51,12,0.03,-904.00,22684.00,13440,20240813,-13.69,10420,20241209,11.32,12100,-4.13,20250117,11010,5.36,20250205,13440,-13.69,20240813,10420,11.32,20241209,0.65,N,024090,500,60 억,,358427,N,N,11,N,00,N
20250220,130348,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11610,20,2,0.17,23891860,2056,16.52,11760,11760,11610,15060,8120,11590,11620.55,3.14,0,-29,11710,11650,11610,11550,11510,11630,11530,60,3470,500,8570,10,1,11400000,1324,-12.84,0.51,12,0.02,-904.00,22684.00,13440,20240813,-13.62,10420,20241209,11.42,12100,-4.05,20250117,11010,5.45,20250205,13440,-13.62,20240813,10420,11.42,20241209,0.65,N,024090,500,60 억,,358427,N,N,11,N,00,N
20250220,120349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11640,50,2,0.43,23857020,2053,16.49,11760,11760,11610,15060,8120,11590,11620.57,3.14,0,-26,11710,11650,11610,11550,11510,11630,11530,60,3470,500,8570,10,1,11400000,1327,-12.88,0.51,12,0.02,-904.00,22684.00,13440,20240813,-13.39,10420,20241209,11.71,12100,-3.80,20250117,11010,5.72,20250205,13440,-13.39,20240813,10420,11.71,20241209,0.65,N,024090,500,60 억,,358427,N,N,11,N,00,N
20250220,110349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11610,20,2,0.17,23032140,1982,15.92,11760,11760,11610,15060,8120,11590,11620.66,3.14,0,-25,11710,11650,11610,11550,11510,11630,11530,60,3470,500,8570,10,1,11400000,1324,-12.84,0.51,12,0.02,-904.00,22684.00,13440,20240813,-13.62,10420,20241209,11.42,12100,-4.05,20250117,11010,5.45,20250205,13440,-13.62,20240813,10420,11.42,20241209,0.65,N,024090,500,60 억,,358427,N,N,11,N,00,N
20250220,100348,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11620,30,2,0.26,20859470,1795,14.42,11760,11760,11610,15060,8120,11590,11620.87,3.14,0,-20,11710,11650,11610,11550,11510,11630,11530,60,3470,500,8570,10,1,11400000,1325,-12.85,0.51,12,0.02,-904.00,22684.00,13440,20240813,-13.54,10420,20241209,11.52,12100,-3.97,20250117,11010,5.54,20250205,13440,-13.54,20240813,10420,11.52,20241209,0.65,N,024090,500,60 억,,358427,N,N,11,N,00,N
20250220,090350,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11590,0,3,0.00,0,0,0.00,0,0,0,15060,8120,11590,0.00,3.14,0,0,11710,11650,11610,11550,11510,11630,11530,60,3470,500,8570,10,1,11400000,1321,-12.82,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.76,10420,20241209,11.23,12100,-4.21,20250117,11010,5.27,20250205,13440,-13.76,20240813,10420,11.23,20241209,0.65,N,024090,500,60 억,,358427,N,N,11,N,00,N
20250219,160347,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11590,50,2,0.43,144527630,12447,552.22,11670,11670,11570,15000,8080,11540,11611.44,3.13,0,-1364,11686,11612,11556,11482,11426,11585,11455,60,3460,500,8530,10,1,11400000,1321,-12.82,0.51,12,0.11,-904.00,22684.00,13440,20240813,-13.76,10420,20241209,11.23,12100,-4.21,20250117,11010,5.27,20250205,13440,-13.76,20240813,10420,11.23,20241209,0.66,N,024090,500,60 억,,356795,N,N,11,N,00,N
20250219,150349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11590,50,2,0.43,141709850,12204,541.44,11670,11670,11570,15000,8080,11540,11611.75,3.13,0,-1220,11686,11612,11556,11482,11426,11585,11455,60,3460,500,8530,10,1,11400000,1321,-12.82,0.51,12,0.11,-904.00,22684.00,13440,20240813,-13.76,10420,20241209,11.23,12100,-4.21,20250117,11010,5.27,20250205,13440,-13.76,20240813,10420,11.23,20241209,0.66,N,024090,500,60 억,,356795,N,N,0,N,00,N
20250219,140346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11610,70,2,0.61,73812250,6360,282.17,11670,11670,11570,15000,8080,11540,11605.70,3.13,0,-974,11686,11612,11556,11482,11426,11585,11455,60,3460,500,8530,10,1,11400000,1324,-12.84,0.51,12,0.06,-904.00,22684.00,13440,20240813,-13.62,10420,20241209,11.42,12100,-4.05,20250117,11010,5.45,20250205,13440,-13.62,20240813,10420,11.42,20241209,0.66,N,024090,500,60 억,,356795,N,N,0,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 20250220 160349 55 60.00 KOSPI 금속 N N N Y 60 N 11600 10 2 0.09 48733000 4198 33.73 11760 11760 11590 15060 8120 11590 11608.62 3.14 0 117 11710 11650 11610 11550 11510 11630 11530 60 3470 500 8570 10 1 11400000 1322 -12.83 0.51 12 0.04 -904.00 22684.00 13440 20240813 -13.69 10420 20241209 11.32 12100 -4.13 20250117 11010 5.36 20250205 13440 -13.69 20240813 10420 11.32 20241209 0.65 N 024090 500 60 억 358427 N N 4 N 00 N
3 20250220 150349 55 60.00 KOSPI 금속 N N N Y 60 N 11610 20 2 0.17 48280490 4159 33.41 11760 11760 11590 15060 8120 11590 11608.68 3.14 0 103 11710 11650 11610 11550 11510 11630 11530 60 3470 500 8570 10 1 11400000 1324 -12.84 0.51 12 0.04 -904.00 22684.00 13440 20240813 -13.62 10420 20241209 11.42 12100 -4.05 20250117 11010 5.45 20250205 13440 -13.62 20240813 10420 11.42 20241209 0.65 N 024090 500 60 억 358427 N N 11 N 00 N
4 20250220 140351 55 60.00 KOSPI 금속 N N N Y 60 N 11600 10 2 0.09 34556080 2975 23.90 11760 11760 11600 15060 8120 11590 11615.49 3.14 0 89 11710 11650 11610 11550 11510 11630 11530 60 3470 500 8570 10 1 11400000 1322 -12.83 0.51 12 0.03 -904.00 22684.00 13440 20240813 -13.69 10420 20241209 11.32 12100 -4.13 20250117 11010 5.36 20250205 13440 -13.69 20240813 10420 11.32 20241209 0.65 N 024090 500 60 억 358427 N N 11 N 00 N
5 20250220 130348 55 60.00 KOSPI 금속 N N N Y 60 N 11610 20 2 0.17 23891860 2056 16.52 11760 11760 11610 15060 8120 11590 11620.55 3.14 0 -29 11710 11650 11610 11550 11510 11630 11530 60 3470 500 8570 10 1 11400000 1324 -12.84 0.51 12 0.02 -904.00 22684.00 13440 20240813 -13.62 10420 20241209 11.42 12100 -4.05 20250117 11010 5.45 20250205 13440 -13.62 20240813 10420 11.42 20241209 0.65 N 024090 500 60 억 358427 N N 11 N 00 N
6 20250220 120349 55 60.00 KOSPI 금속 N N N Y 60 N 11640 50 2 0.43 23857020 2053 16.49 11760 11760 11610 15060 8120 11590 11620.57 3.14 0 -26 11710 11650 11610 11550 11510 11630 11530 60 3470 500 8570 10 1 11400000 1327 -12.88 0.51 12 0.02 -904.00 22684.00 13440 20240813 -13.39 10420 20241209 11.71 12100 -3.80 20250117 11010 5.72 20250205 13440 -13.39 20240813 10420 11.71 20241209 0.65 N 024090 500 60 억 358427 N N 11 N 00 N
7 20250220 110349 55 60.00 KOSPI 금속 N N N Y 60 N 11610 20 2 0.17 23032140 1982 15.92 11760 11760 11610 15060 8120 11590 11620.66 3.14 0 -25 11710 11650 11610 11550 11510 11630 11530 60 3470 500 8570 10 1 11400000 1324 -12.84 0.51 12 0.02 -904.00 22684.00 13440 20240813 -13.62 10420 20241209 11.42 12100 -4.05 20250117 11010 5.45 20250205 13440 -13.62 20240813 10420 11.42 20241209 0.65 N 024090 500 60 억 358427 N N 11 N 00 N
8 20250220 100348 55 60.00 KOSPI 금속 N N N Y 60 N 11620 30 2 0.26 20859470 1795 14.42 11760 11760 11610 15060 8120 11590 11620.87 3.14 0 -20 11710 11650 11610 11550 11510 11630 11530 60 3470 500 8570 10 1 11400000 1325 -12.85 0.51 12 0.02 -904.00 22684.00 13440 20240813 -13.54 10420 20241209 11.52 12100 -3.97 20250117 11010 5.54 20250205 13440 -13.54 20240813 10420 11.52 20241209 0.65 N 024090 500 60 억 358427 N N 11 N 00 N
9 20250220 090350 55 60.00 KOSPI 금속 N N N Y 60 N 11590 0 3 0.00 0 0 0.00 0 0 0 15060 8120 11590 0.00 3.14 0 0 11710 11650 11610 11550 11510 11630 11530 60 3470 500 8570 10 1 11400000 1321 -12.82 0.51 12 0.00 -904.00 22684.00 13440 20240813 -13.76 10420 20241209 11.23 12100 -4.21 20250117 11010 5.27 20250205 13440 -13.76 20240813 10420 11.23 20241209 0.65 N 024090 500 60 억 358427 N N 11 N 00 N
10 20250219 160347 55 60.00 KOSPI 금속 N N N Y 60 N 11590 50 2 0.43 144527630 12447 552.22 11670 11670 11570 15000 8080 11540 11611.44 3.13 0 -1364 11686 11612 11556 11482 11426 11585 11455 60 3460 500 8530 10 1 11400000 1321 -12.82 0.51 12 0.11 -904.00 22684.00 13440 20240813 -13.76 10420 20241209 11.23 12100 -4.21 20250117 11010 5.27 20250205 13440 -13.76 20240813 10420 11.23 20241209 0.66 N 024090 500 60 억 356795 N N 11 N 00 N
11 20250219 150349 55 60.00 KOSPI 금속 N N N Y 60 N 11590 50 2 0.43 141709850 12204 541.44 11670 11670 11570 15000 8080 11540 11611.75 3.13 0 -1220 11686 11612 11556 11482 11426 11585 11455 60 3460 500 8530 10 1 11400000 1321 -12.82 0.51 12 0.11 -904.00 22684.00 13440 20240813 -13.76 10420 20241209 11.23 12100 -4.21 20250117 11010 5.27 20250205 13440 -13.76 20240813 10420 11.23 20241209 0.66 N 024090 500 60 억 356795 N N 0 N 00 N
12 20250219 140346 55 60.00 KOSPI 금속 N N N Y 60 N 11610 70 2 0.61 73812250 6360 282.17 11670 11670 11570 15000 8080 11540 11605.70 3.13 0 -974 11686 11612 11556 11482 11426 11585 11455 60 3460 500 8530 10 1 11400000 1324 -12.84 0.51 12 0.06 -904.00 22684.00 13440 20240813 -13.62 10420 20241209 11.42 12100 -4.05 20250117 11010 5.45 20250205 13440 -13.62 20240813 10420 11.42 20241209 0.66 N 024090 500 60 억 356795 N N 0 N 00 N