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
008350/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
20250219,160232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1408,10,2,0.72,693486632,494958,124.88,1396,1410,1394,1817,979,1398,1401.09,3.28,0,81195,1416,1407,1399,1390,1382,1403,1386,645,419,500,1000,1,1,129079090,1817,-704.00,0.60,12,0.38,-2.00,2343.00,2180,20240213,-35.41,1183,20241210,19.02,1567,-10.15,20250107,1370,2.77,20250203,2160,-34.81,20240418,1183,19.02,20241210,4.12,N,008350,500,645 억,,4236332,N,N,128,N,00,N
20250219,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1406,8,2,0.57,640175903,457039,115.31,1396,1410,1394,1817,979,1398,1400.70,3.28,0,85492,1416,1407,1399,1390,1382,1403,1386,645,419,500,1000,1,1,129079090,1815,-703.00,0.60,12,0.35,-2.00,2343.00,2180,20240213,-35.50,1183,20241210,18.85,1567,-10.27,20250107,1370,2.63,20250203,2160,-34.91,20240418,1183,18.85,20241210,4.12,N,008350,500,645 억,,4236332,N,N,0,N,00,N
20250219,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1402,4,2,0.29,425942134,304478,76.82,1396,1405,1394,1817,979,1398,1398.93,3.28,0,33060,1416,1407,1399,1390,1382,1403,1386,645,419,500,1000,1,1,129079090,1810,-701.00,0.60,12,0.24,-2.00,2343.00,2180,20240213,-35.69,1183,20241210,18.51,1567,-10.53,20250107,1370,2.34,20250203,2160,-35.09,20240418,1183,18.51,20241210,4.12,N,008350,500,645 억,,4236332,N,N,0,N,00,N
20250219,130233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1400,2,2,0.14,380776441,272225,68.68,1396,1405,1394,1817,979,1398,1398.76,3.28,0,20323,1416,1407,1399,1390,1382,1403,1386,645,419,500,1000,1,1,129079090,1807,-700.00,0.60,12,0.21,-2.00,2343.00,2180,20240213,-35.78,1183,20241210,18.34,1567,-10.66,20250107,1370,2.19,20250203,2160,-35.19,20240418,1183,18.34,20241210,4.12,N,008350,500,645 억,,4236332,N,N,0,N,00,N
20250219,120233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1400,2,2,0.14,343254760,245425,61.92,1396,1405,1394,1817,979,1398,1398.61,3.28,0,21783,1416,1407,1399,1390,1382,1403,1386,645,419,500,1000,1,1,129079090,1807,-700.00,0.60,12,0.19,-2.00,2343.00,2180,20240213,-35.78,1183,20241210,18.34,1567,-10.66,20250107,1370,2.19,20250203,2160,-35.19,20240418,1183,18.34,20241210,4.12,N,008350,500,645 억,,4236332,N,N,0,N,00,N
20250219,110234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1401,3,2,0.21,270113411,193146,48.73,1396,1405,1394,1817,979,1398,1398.49,3.28,0,20320,1416,1407,1399,1390,1382,1403,1386,645,419,500,1000,1,1,129079090,1808,-700.50,0.60,12,0.15,-2.00,2343.00,2180,20240213,-35.73,1183,20241210,18.43,1567,-10.59,20250107,1370,2.26,20250203,2160,-35.14,20240418,1183,18.43,20241210,4.12,N,008350,500,645 억,,4236332,N,N,0,N,00,N
20250219,100233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1398,0,3,0.00,128882697,92245,23.27,1396,1400,1394,1817,979,1398,1397.18,3.28,0,17028,1416,1407,1399,1390,1382,1403,1386,645,419,500,1000,1,1,129079090,1805,-699.00,0.60,12,0.07,-2.00,2343.00,2180,20240213,-35.87,1183,20241210,18.17,1567,-10.78,20250107,1370,2.04,20250203,2160,-35.28,20240418,1183,18.17,20241210,4.12,N,008350,500,645 억,,4236332,N,N,0,N,00,N
20250219,090234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1395,-3,5,-0.21,22194586,15893,4.01,1396,1400,1394,1817,979,1398,1396.50,3.28,0,4851,1416,1407,1399,1390,1382,1403,1386,645,419,500,1000,1,1,129079090,1801,-697.50,0.60,12,0.01,-2.00,2343.00,2180,20240213,-36.01,1183,20241210,17.92,1567,-10.98,20250107,1370,1.82,20250203,2160,-35.42,20240418,1183,17.92,20241210,4.12,N,008350,500,645 억,,4236332,N,N,0,N,00,N
20250218,160233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1398,-4,5,-0.29,547995217,392458,90.68,1401,1408,1391,1822,982,1402,1396.31,3.36,0,-102390,1420,1410,1403,1393,1386,1416,1399,645,420,500,1000,1,1,129079090,1805,-699.00,0.60,12,0.30,-2.00,2343.00,2180,20240213,-35.87,1183,20241210,18.17,1567,-10.78,20250107,1370,2.04,20250203,2160,-35.28,20240418,1183,18.17,20241210,4.11,N,008350,500,645 억,,4338060,N,N,50,N,00,N
20250218,150233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1396,-6,5,-0.43,484317947,346808,80.13,1401,1408,1391,1822,982,1402,1396.50,3.36,0,-106114,1420,1410,1403,1393,1386,1416,1399,645,420,500,1000,1,1,129079090,1802,-698.00,0.60,12,0.27,-2.00,2343.00,2180,20240213,-35.96,1183,20241210,18.01,1567,-10.91,20250107,1370,1.90,20250203,2160,-35.37,20240418,1183,18.01,20241210,4.11,N,008350,500,645 억,,4338060,N,N,50,N,00,N
20250218,140234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1397,-5,5,-0.36,424538445,303987,70.24,1401,1408,1391,1822,982,1402,1396.57,3.36,0,-101202,1420,1410,1403,1393,1386,1416,1399,645,420,500,1000,1,1,129079090,1803,-698.50,0.60,12,0.24,-2.00,2343.00,2180,20240213,-35.92,1183,20241210,18.09,1567,-10.85,20250107,1370,1.97,20250203,2160,-35.32,20240418,1183,18.09,20241210,4.11,N,008350,500,645 억,,4338060,N,N,50,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 160232 57 100.00 KOSPI 금속 N N N N N 1408 10 2 0.72 693486632 494958 124.88 1396 1410 1394 1817 979 1398 1401.09 3.28 0 81195 1416 1407 1399 1390 1382 1403 1386 645 419 500 1000 1 1 129079090 1817 -704.00 0.60 12 0.38 -2.00 2343.00 2180 20240213 -35.41 1183 20241210 19.02 1567 -10.15 20250107 1370 2.77 20250203 2160 -34.81 20240418 1183 19.02 20241210 4.12 N 008350 500 645 억 4236332 N N 128 N 00 N
3 20250219 150234 57 100.00 KOSPI 금속 N N N N N 1406 8 2 0.57 640175903 457039 115.31 1396 1410 1394 1817 979 1398 1400.70 3.28 0 85492 1416 1407 1399 1390 1382 1403 1386 645 419 500 1000 1 1 129079090 1815 -703.00 0.60 12 0.35 -2.00 2343.00 2180 20240213 -35.50 1183 20241210 18.85 1567 -10.27 20250107 1370 2.63 20250203 2160 -34.91 20240418 1183 18.85 20241210 4.12 N 008350 500 645 억 4236332 N N 0 N 00 N
4 20250219 140233 57 100.00 KOSPI 금속 N N N N N 1402 4 2 0.29 425942134 304478 76.82 1396 1405 1394 1817 979 1398 1398.93 3.28 0 33060 1416 1407 1399 1390 1382 1403 1386 645 419 500 1000 1 1 129079090 1810 -701.00 0.60 12 0.24 -2.00 2343.00 2180 20240213 -35.69 1183 20241210 18.51 1567 -10.53 20250107 1370 2.34 20250203 2160 -35.09 20240418 1183 18.51 20241210 4.12 N 008350 500 645 억 4236332 N N 0 N 00 N
5 20250219 130233 57 100.00 KOSPI 금속 N N N N N 1400 2 2 0.14 380776441 272225 68.68 1396 1405 1394 1817 979 1398 1398.76 3.28 0 20323 1416 1407 1399 1390 1382 1403 1386 645 419 500 1000 1 1 129079090 1807 -700.00 0.60 12 0.21 -2.00 2343.00 2180 20240213 -35.78 1183 20241210 18.34 1567 -10.66 20250107 1370 2.19 20250203 2160 -35.19 20240418 1183 18.34 20241210 4.12 N 008350 500 645 억 4236332 N N 0 N 00 N
6 20250219 120233 57 100.00 KOSPI 금속 N N N N N 1400 2 2 0.14 343254760 245425 61.92 1396 1405 1394 1817 979 1398 1398.61 3.28 0 21783 1416 1407 1399 1390 1382 1403 1386 645 419 500 1000 1 1 129079090 1807 -700.00 0.60 12 0.19 -2.00 2343.00 2180 20240213 -35.78 1183 20241210 18.34 1567 -10.66 20250107 1370 2.19 20250203 2160 -35.19 20240418 1183 18.34 20241210 4.12 N 008350 500 645 억 4236332 N N 0 N 00 N
7 20250219 110234 57 100.00 KOSPI 금속 N N N N N 1401 3 2 0.21 270113411 193146 48.73 1396 1405 1394 1817 979 1398 1398.49 3.28 0 20320 1416 1407 1399 1390 1382 1403 1386 645 419 500 1000 1 1 129079090 1808 -700.50 0.60 12 0.15 -2.00 2343.00 2180 20240213 -35.73 1183 20241210 18.43 1567 -10.59 20250107 1370 2.26 20250203 2160 -35.14 20240418 1183 18.43 20241210 4.12 N 008350 500 645 억 4236332 N N 0 N 00 N
8 20250219 100233 57 100.00 KOSPI 금속 N N N N N 1398 0 3 0.00 128882697 92245 23.27 1396 1400 1394 1817 979 1398 1397.18 3.28 0 17028 1416 1407 1399 1390 1382 1403 1386 645 419 500 1000 1 1 129079090 1805 -699.00 0.60 12 0.07 -2.00 2343.00 2180 20240213 -35.87 1183 20241210 18.17 1567 -10.78 20250107 1370 2.04 20250203 2160 -35.28 20240418 1183 18.17 20241210 4.12 N 008350 500 645 억 4236332 N N 0 N 00 N
9 20250219 090234 57 100.00 KOSPI 금속 N N N N N 1395 -3 5 -0.21 22194586 15893 4.01 1396 1400 1394 1817 979 1398 1396.50 3.28 0 4851 1416 1407 1399 1390 1382 1403 1386 645 419 500 1000 1 1 129079090 1801 -697.50 0.60 12 0.01 -2.00 2343.00 2180 20240213 -36.01 1183 20241210 17.92 1567 -10.98 20250107 1370 1.82 20250203 2160 -35.42 20240418 1183 17.92 20241210 4.12 N 008350 500 645 억 4236332 N N 0 N 00 N
10 20250218 160233 57 100.00 KOSPI 금속 N N N N N 1398 -4 5 -0.29 547995217 392458 90.68 1401 1408 1391 1822 982 1402 1396.31 3.36 0 -102390 1420 1410 1403 1393 1386 1416 1399 645 420 500 1000 1 1 129079090 1805 -699.00 0.60 12 0.30 -2.00 2343.00 2180 20240213 -35.87 1183 20241210 18.17 1567 -10.78 20250107 1370 2.04 20250203 2160 -35.28 20240418 1183 18.17 20241210 4.11 N 008350 500 645 억 4338060 N N 50 N 00 N
11 20250218 150233 57 100.00 KOSPI 금속 N N N N N 1396 -6 5 -0.43 484317947 346808 80.13 1401 1408 1391 1822 982 1402 1396.50 3.36 0 -106114 1420 1410 1403 1393 1386 1416 1399 645 420 500 1000 1 1 129079090 1802 -698.00 0.60 12 0.27 -2.00 2343.00 2180 20240213 -35.96 1183 20241210 18.01 1567 -10.91 20250107 1370 1.90 20250203 2160 -35.37 20240418 1183 18.01 20241210 4.11 N 008350 500 645 억 4338060 N N 50 N 00 N
12 20250218 140234 57 100.00 KOSPI 금속 N N N N N 1397 -5 5 -0.36 424538445 303987 70.24 1401 1408 1391 1822 982 1402 1396.57 3.36 0 -101202 1420 1410 1403 1393 1386 1416 1399 645 420 500 1000 1 1 129079090 1803 -698.50 0.60 12 0.24 -2.00 2343.00 2180 20240213 -35.92 1183 20241210 18.09 1567 -10.85 20250107 1370 1.97 20250203 2160 -35.32 20240418 1183 18.09 20241210 4.11 N 008350 500 645 억 4338060 N N 50 N 00 N