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
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
20250219,160203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4350,-5,5,-0.11,1119606605,258620,98.16,4360,4380,4285,5660,3050,4355,4329.10,1.65,0,-11508,4418,4386,4348,4316,4278,4402,4332,562,1305,1000,3220,5,1,56188075,2444,3.39,0.24,12,0.46,1285.00,17923.00,6040,20240219,-27.98,3450,20241209,26.09,4950,-12.12,20250121,3765,15.54,20250102,6040,-27.98,20240219,3450,26.09,20241209,2.91,N,005010,1000,561 억,,929532,N,N,138,N,00,N
20250219,150205,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4340,-15,5,-0.34,1044139610,241253,91.57,4360,4380,4285,5660,3050,4355,4327.95,1.65,0,-8308,4418,4386,4348,4316,4278,4402,4332,562,1305,1000,3220,5,1,56188075,2439,3.38,0.24,12,0.43,1285.00,17923.00,6040,20240219,-28.15,3450,20241209,25.80,4950,-12.32,20250121,3765,15.27,20250102,6040,-28.15,20240219,3450,25.80,20241209,2.91,N,005010,1000,561 억,,929532,N,N,0,N,00,N
20250219,140204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4335,-20,5,-0.46,898643180,207719,78.84,4360,4380,4285,5660,3050,4355,4326.20,1.65,0,-12976,4418,4386,4348,4316,4278,4402,4332,562,1305,1000,3220,5,1,56188075,2436,3.37,0.24,12,0.37,1285.00,17923.00,6040,20240219,-28.23,3450,20241209,25.65,4950,-12.42,20250121,3765,15.14,20250102,6040,-28.23,20240219,3450,25.65,20241209,2.91,N,005010,1000,561 억,,929532,N,N,0,N,00,N
20250219,130204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4320,-35,5,-0.80,785035170,181515,68.90,4360,4380,4285,5660,3050,4355,4324.85,1.65,0,-10658,4418,4386,4348,4316,4278,4402,4332,562,1305,1000,3220,5,1,56188075,2427,3.36,0.24,12,0.32,1285.00,17923.00,6040,20240219,-28.48,3450,20241209,25.22,4950,-12.73,20250121,3765,14.74,20250102,6040,-28.48,20240219,3450,25.22,20241209,2.91,N,005010,1000,561 억,,929532,N,N,0,N,00,N
20250219,120204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4315,-40,5,-0.92,645301370,149215,56.64,4360,4380,4285,5660,3050,4355,4324.57,1.65,0,-14397,4418,4386,4348,4316,4278,4402,4332,562,1305,1000,3220,5,1,56188075,2425,3.36,0.24,12,0.27,1285.00,17923.00,6040,20240219,-28.56,3450,20241209,25.07,4950,-12.83,20250121,3765,14.61,20250102,6040,-28.56,20240219,3450,25.07,20241209,2.91,N,005010,1000,561 억,,929532,N,N,0,N,00,N
20250219,110204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4325,-30,5,-0.69,593466825,137203,52.08,4360,4380,4285,5660,3050,4355,4325.39,1.65,0,-9250,4418,4386,4348,4316,4278,4402,4332,562,1305,1000,3220,5,1,56188075,2430,3.37,0.24,12,0.24,1285.00,17923.00,6040,20240219,-28.39,3450,20241209,25.36,4950,-12.63,20250121,3765,14.87,20250102,6040,-28.39,20240219,3450,25.36,20241209,2.91,N,005010,1000,561 억,,929532,N,N,0,N,00,N
20250219,100204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4295,-60,5,-1.38,416989120,96184,36.51,4360,4380,4295,5660,3050,4355,4335.26,1.65,0,-15825,4418,4386,4348,4316,4278,4402,4332,562,1305,1000,3220,5,1,56188075,2413,3.34,0.24,12,0.17,1285.00,17923.00,6040,20240219,-28.89,3450,20241209,24.49,4950,-13.23,20250121,3765,14.08,20250102,6040,-28.89,20240219,3450,24.49,20241209,2.91,N,005010,1000,561 억,,929532,N,N,0,N,00,N
20250219,090204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4365,10,2,0.23,45926095,10536,4.00,4360,4365,4350,5660,3050,4355,4359.10,1.65,0,-5680,4418,4386,4348,4316,4278,4402,4332,562,1305,1000,3220,5,1,56188075,2453,3.40,0.24,12,0.02,1285.00,17923.00,6040,20240219,-27.73,3450,20241209,26.52,4950,-11.82,20250121,3765,15.94,20250102,6040,-27.73,20240219,3450,26.52,20241209,2.91,N,005010,1000,561 억,,929532,N,N,0,N,00,N
20250218,160203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4355,5,2,0.11,1126115260,258561,62.62,4350,4380,4310,5650,3045,4350,4355.43,1.57,0,65230,4480,4415,4300,4235,4120,4447,4267,562,1300,1000,3210,5,1,56188075,2447,3.39,0.24,12,0.46,1285.00,17923.00,6040,20240219,-27.90,3450,20241209,26.23,4950,-12.02,20250121,3765,15.67,20250102,6040,-27.90,20240219,3450,26.23,20241209,2.99,N,005010,1000,561 억,,880593,N,N,26,N,00,N
20250218,150204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4355,5,2,0.11,1077821515,247452,59.93,4350,4380,4310,5650,3045,4350,4355.80,1.57,0,63336,4480,4415,4300,4235,4120,4447,4267,562,1300,1000,3210,5,1,56188075,2447,3.39,0.24,12,0.44,1285.00,17923.00,6040,20240219,-27.90,3450,20241209,26.23,4950,-12.02,20250121,3765,15.67,20250102,6040,-27.90,20240219,3450,26.23,20241209,2.99,N,005010,1000,561 억,,880593,N,N,26,N,00,N
20250218,140204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4355,5,2,0.11,968931835,222504,53.89,4350,4375,4310,5650,3045,4350,4354.78,1.57,0,53702,4480,4415,4300,4235,4120,4447,4267,562,1300,1000,3210,5,1,56188075,2447,3.39,0.24,12,0.40,1285.00,17923.00,6040,20240219,-27.90,3450,20241209,26.23,4950,-12.02,20250121,3765,15.67,20250102,6040,-27.90,20240219,3450,26.23,20241209,2.99,N,005010,1000,561 억,,880593,N,N,26,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 160203 55 40.00 KOSPI 금속 N N N Y 40 N 4350 -5 5 -0.11 1119606605 258620 98.16 4360 4380 4285 5660 3050 4355 4329.10 1.65 0 -11508 4418 4386 4348 4316 4278 4402 4332 562 1305 1000 3220 5 1 56188075 2444 3.39 0.24 12 0.46 1285.00 17923.00 6040 20240219 -27.98 3450 20241209 26.09 4950 -12.12 20250121 3765 15.54 20250102 6040 -27.98 20240219 3450 26.09 20241209 2.91 N 005010 1000 561 억 929532 N N 138 N 00 N
3 20250219 150205 55 40.00 KOSPI 금속 N N N Y 40 N 4340 -15 5 -0.34 1044139610 241253 91.57 4360 4380 4285 5660 3050 4355 4327.95 1.65 0 -8308 4418 4386 4348 4316 4278 4402 4332 562 1305 1000 3220 5 1 56188075 2439 3.38 0.24 12 0.43 1285.00 17923.00 6040 20240219 -28.15 3450 20241209 25.80 4950 -12.32 20250121 3765 15.27 20250102 6040 -28.15 20240219 3450 25.80 20241209 2.91 N 005010 1000 561 억 929532 N N 0 N 00 N
4 20250219 140204 55 40.00 KOSPI 금속 N N N Y 40 N 4335 -20 5 -0.46 898643180 207719 78.84 4360 4380 4285 5660 3050 4355 4326.20 1.65 0 -12976 4418 4386 4348 4316 4278 4402 4332 562 1305 1000 3220 5 1 56188075 2436 3.37 0.24 12 0.37 1285.00 17923.00 6040 20240219 -28.23 3450 20241209 25.65 4950 -12.42 20250121 3765 15.14 20250102 6040 -28.23 20240219 3450 25.65 20241209 2.91 N 005010 1000 561 억 929532 N N 0 N 00 N
5 20250219 130204 55 40.00 KOSPI 금속 N N N Y 40 N 4320 -35 5 -0.80 785035170 181515 68.90 4360 4380 4285 5660 3050 4355 4324.85 1.65 0 -10658 4418 4386 4348 4316 4278 4402 4332 562 1305 1000 3220 5 1 56188075 2427 3.36 0.24 12 0.32 1285.00 17923.00 6040 20240219 -28.48 3450 20241209 25.22 4950 -12.73 20250121 3765 14.74 20250102 6040 -28.48 20240219 3450 25.22 20241209 2.91 N 005010 1000 561 억 929532 N N 0 N 00 N
6 20250219 120204 55 40.00 KOSPI 금속 N N N Y 40 N 4315 -40 5 -0.92 645301370 149215 56.64 4360 4380 4285 5660 3050 4355 4324.57 1.65 0 -14397 4418 4386 4348 4316 4278 4402 4332 562 1305 1000 3220 5 1 56188075 2425 3.36 0.24 12 0.27 1285.00 17923.00 6040 20240219 -28.56 3450 20241209 25.07 4950 -12.83 20250121 3765 14.61 20250102 6040 -28.56 20240219 3450 25.07 20241209 2.91 N 005010 1000 561 억 929532 N N 0 N 00 N
7 20250219 110204 55 40.00 KOSPI 금속 N N N Y 40 N 4325 -30 5 -0.69 593466825 137203 52.08 4360 4380 4285 5660 3050 4355 4325.39 1.65 0 -9250 4418 4386 4348 4316 4278 4402 4332 562 1305 1000 3220 5 1 56188075 2430 3.37 0.24 12 0.24 1285.00 17923.00 6040 20240219 -28.39 3450 20241209 25.36 4950 -12.63 20250121 3765 14.87 20250102 6040 -28.39 20240219 3450 25.36 20241209 2.91 N 005010 1000 561 억 929532 N N 0 N 00 N
8 20250219 100204 55 40.00 KOSPI 금속 N N N Y 40 N 4295 -60 5 -1.38 416989120 96184 36.51 4360 4380 4295 5660 3050 4355 4335.26 1.65 0 -15825 4418 4386 4348 4316 4278 4402 4332 562 1305 1000 3220 5 1 56188075 2413 3.34 0.24 12 0.17 1285.00 17923.00 6040 20240219 -28.89 3450 20241209 24.49 4950 -13.23 20250121 3765 14.08 20250102 6040 -28.89 20240219 3450 24.49 20241209 2.91 N 005010 1000 561 억 929532 N N 0 N 00 N
9 20250219 090204 55 40.00 KOSPI 금속 N N N Y 40 N 4365 10 2 0.23 45926095 10536 4.00 4360 4365 4350 5660 3050 4355 4359.10 1.65 0 -5680 4418 4386 4348 4316 4278 4402 4332 562 1305 1000 3220 5 1 56188075 2453 3.40 0.24 12 0.02 1285.00 17923.00 6040 20240219 -27.73 3450 20241209 26.52 4950 -11.82 20250121 3765 15.94 20250102 6040 -27.73 20240219 3450 26.52 20241209 2.91 N 005010 1000 561 억 929532 N N 0 N 00 N
10 20250218 160203 55 40.00 KOSPI 금속 N N N Y 40 N 4355 5 2 0.11 1126115260 258561 62.62 4350 4380 4310 5650 3045 4350 4355.43 1.57 0 65230 4480 4415 4300 4235 4120 4447 4267 562 1300 1000 3210 5 1 56188075 2447 3.39 0.24 12 0.46 1285.00 17923.00 6040 20240219 -27.90 3450 20241209 26.23 4950 -12.02 20250121 3765 15.67 20250102 6040 -27.90 20240219 3450 26.23 20241209 2.99 N 005010 1000 561 억 880593 N N 26 N 00 N
11 20250218 150204 55 40.00 KOSPI 금속 N N N Y 40 N 4355 5 2 0.11 1077821515 247452 59.93 4350 4380 4310 5650 3045 4350 4355.80 1.57 0 63336 4480 4415 4300 4235 4120 4447 4267 562 1300 1000 3210 5 1 56188075 2447 3.39 0.24 12 0.44 1285.00 17923.00 6040 20240219 -27.90 3450 20241209 26.23 4950 -12.02 20250121 3765 15.67 20250102 6040 -27.90 20240219 3450 26.23 20241209 2.99 N 005010 1000 561 억 880593 N N 26 N 00 N
12 20250218 140204 55 40.00 KOSPI 금속 N N N Y 40 N 4355 5 2 0.11 968931835 222504 53.89 4350 4375 4310 5650 3045 4350 4354.78 1.57 0 53702 4480 4415 4300 4235 4120 4447 4267 562 1300 1000 3210 5 1 56188075 2447 3.39 0.24 12 0.40 1285.00 17923.00 6040 20240219 -27.90 3450 20241209 26.23 4950 -12.02 20250121 3765 15.67 20250102 6040 -27.90 20240219 3450 26.23 20241209 2.99 N 005010 1000 561 억 880593 N N 26 N 00 N