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
008420/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
20250219,160233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2210,30,2,1.38,44506850,20236,114.12,2175,2210,2175,2830,1530,2180,2199.39,0.42,0,-1153,2203,2191,2173,2161,2143,2197,2167,103,650,500,1520,5,1,20503505,453,2.44,0.24,12,0.10,905.00,9087.00,3210,20240418,-31.15,2040,20241210,8.33,2360,-6.36,20250106,2155,2.55,20250218,3210,-31.15,20240418,2040,8.33,20241210,1.06,N,008420,500,102 억,,85545,N,N,19,N,00,N
20250219,150235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2205,25,2,1.15,40653520,18492,104.29,2175,2210,2175,2830,1530,2180,2198.44,0.42,0,-1140,2203,2191,2173,2161,2143,2197,2167,103,650,500,1520,5,1,20503505,452,2.44,0.24,12,0.09,905.00,9087.00,3210,20240418,-31.31,2040,20241210,8.09,2360,-6.57,20250106,2155,2.32,20250218,3210,-31.31,20240418,2040,8.09,20241210,1.06,N,008420,500,102 억,,85545,N,N,0,N,00,N
20250219,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2205,25,2,1.15,37802920,17199,96.99,2175,2210,2175,2830,1530,2180,2197.97,0.42,0,-903,2203,2191,2173,2161,2143,2197,2167,103,650,500,1520,5,1,20503505,452,2.44,0.24,12,0.08,905.00,9087.00,3210,20240418,-31.31,2040,20241210,8.09,2360,-6.57,20250106,2155,2.32,20250218,3210,-31.31,20240418,2040,8.09,20241210,1.06,N,008420,500,102 억,,85545,N,N,0,N,00,N
20250219,130234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2195,15,2,0.69,33138840,15081,85.05,2175,2205,2175,2830,1530,2180,2197.39,0.42,0,-648,2203,2191,2173,2161,2143,2197,2167,103,650,500,1520,5,1,20503505,450,2.43,0.24,12,0.07,905.00,9087.00,3210,20240418,-31.62,2040,20241210,7.60,2360,-6.99,20250106,2155,1.86,20250218,3210,-31.62,20240418,2040,7.60,20241210,1.06,N,008420,500,102 억,,85545,N,N,0,N,00,N
20250219,120234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2200,20,2,0.92,23238335,10583,59.68,2175,2205,2175,2830,1530,2180,2195.82,0.42,0,-674,2203,2191,2173,2161,2143,2197,2167,103,650,500,1520,5,1,20503505,451,2.43,0.24,12,0.05,905.00,9087.00,3210,20240418,-31.46,2040,20241210,7.84,2360,-6.78,20250106,2155,2.09,20250218,3210,-31.46,20240418,2040,7.84,20241210,1.06,N,008420,500,102 억,,85545,N,N,0,N,00,N
20250219,110234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2195,15,2,0.69,19959120,9091,51.27,2175,2205,2175,2830,1530,2180,2195.48,0.42,0,-268,2203,2191,2173,2161,2143,2197,2167,103,650,500,1520,5,1,20503505,450,2.43,0.24,12,0.04,905.00,9087.00,3210,20240418,-31.62,2040,20241210,7.60,2360,-6.99,20250106,2155,1.86,20250218,3210,-31.62,20240418,2040,7.60,20241210,1.06,N,008420,500,102 억,,85545,N,N,0,N,00,N
20250219,100234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2200,20,2,0.92,12362385,5641,31.81,2175,2205,2175,2830,1530,2180,2191.52,0.42,0,-102,2203,2191,2173,2161,2143,2197,2167,103,650,500,1520,5,1,20503505,451,2.43,0.24,12,0.03,905.00,9087.00,3210,20240418,-31.46,2040,20241210,7.84,2360,-6.78,20250106,2155,2.09,20250218,3210,-31.46,20240418,2040,7.84,20241210,1.06,N,008420,500,102 억,,85545,N,N,0,N,00,N
20250219,090234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2180,0,3,0.00,985845,453,2.55,2175,2185,2175,2830,1530,2180,2176.26,0.42,0,-10,2203,2191,2173,2161,2143,2197,2167,103,650,500,1520,5,1,20503505,447,2.41,0.24,12,0.00,905.00,9087.00,3210,20240418,-32.09,2040,20241210,6.86,2360,-7.63,20250106,2155,1.16,20250218,3210,-32.09,20240418,2040,6.86,20241210,1.06,N,008420,500,102 억,,85545,N,N,0,N,00,N
20250218,160233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2180,5,2,0.23,38488620,17732,50.07,2165,2185,2155,2825,1525,2175,2170.57,0.42,0,131,2225,2200,2180,2155,2135,2190,2145,103,650,500,1520,5,1,20503505,447,2.41,0.24,12,0.09,905.00,9087.00,3210,20240418,-32.09,2040,20241210,6.86,2360,-7.63,20250106,2155,1.16,20250218,3210,-32.09,20240418,2040,6.86,20241210,1.12,N,008420,500,102 억,,85442,N,N,8,N,00,N
20250218,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2180,5,2,0.23,36315835,16735,47.25,2165,2185,2155,2825,1525,2175,2170.05,0.42,0,97,2225,2200,2180,2155,2135,2190,2145,103,650,500,1520,5,1,20503505,447,2.41,0.24,12,0.08,905.00,9087.00,3210,20240418,-32.09,2040,20241210,6.86,2360,-7.63,20250106,2155,1.16,20250218,3210,-32.09,20240418,2040,6.86,20241210,1.12,N,008420,500,102 억,,85442,N,N,8,N,00,N
20250218,140234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2175,0,3,0.00,35221615,16232,45.83,2165,2185,2155,2825,1525,2175,2169.89,0.42,0,51,2225,2200,2180,2155,2135,2190,2145,103,650,500,1520,5,1,20503505,446,2.40,0.24,12,0.08,905.00,9087.00,3210,20240418,-32.24,2040,20241210,6.62,2360,-7.84,20250106,2155,0.93,20250218,3210,-32.24,20240418,2040,6.62,20241210,1.12,N,008420,500,102 억,,85442,N,N,8,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 160233 57 100.00 KOSPI 금속 N N N N N 2210 30 2 1.38 44506850 20236 114.12 2175 2210 2175 2830 1530 2180 2199.39 0.42 0 -1153 2203 2191 2173 2161 2143 2197 2167 103 650 500 1520 5 1 20503505 453 2.44 0.24 12 0.10 905.00 9087.00 3210 20240418 -31.15 2040 20241210 8.33 2360 -6.36 20250106 2155 2.55 20250218 3210 -31.15 20240418 2040 8.33 20241210 1.06 N 008420 500 102 억 85545 N N 19 N 00 N
3 20250219 150235 57 100.00 KOSPI 금속 N N N N N 2205 25 2 1.15 40653520 18492 104.29 2175 2210 2175 2830 1530 2180 2198.44 0.42 0 -1140 2203 2191 2173 2161 2143 2197 2167 103 650 500 1520 5 1 20503505 452 2.44 0.24 12 0.09 905.00 9087.00 3210 20240418 -31.31 2040 20241210 8.09 2360 -6.57 20250106 2155 2.32 20250218 3210 -31.31 20240418 2040 8.09 20241210 1.06 N 008420 500 102 억 85545 N N 0 N 00 N
4 20250219 140233 57 100.00 KOSPI 금속 N N N N N 2205 25 2 1.15 37802920 17199 96.99 2175 2210 2175 2830 1530 2180 2197.97 0.42 0 -903 2203 2191 2173 2161 2143 2197 2167 103 650 500 1520 5 1 20503505 452 2.44 0.24 12 0.08 905.00 9087.00 3210 20240418 -31.31 2040 20241210 8.09 2360 -6.57 20250106 2155 2.32 20250218 3210 -31.31 20240418 2040 8.09 20241210 1.06 N 008420 500 102 억 85545 N N 0 N 00 N
5 20250219 130234 57 100.00 KOSPI 금속 N N N N N 2195 15 2 0.69 33138840 15081 85.05 2175 2205 2175 2830 1530 2180 2197.39 0.42 0 -648 2203 2191 2173 2161 2143 2197 2167 103 650 500 1520 5 1 20503505 450 2.43 0.24 12 0.07 905.00 9087.00 3210 20240418 -31.62 2040 20241210 7.60 2360 -6.99 20250106 2155 1.86 20250218 3210 -31.62 20240418 2040 7.60 20241210 1.06 N 008420 500 102 억 85545 N N 0 N 00 N
6 20250219 120234 57 100.00 KOSPI 금속 N N N N N 2200 20 2 0.92 23238335 10583 59.68 2175 2205 2175 2830 1530 2180 2195.82 0.42 0 -674 2203 2191 2173 2161 2143 2197 2167 103 650 500 1520 5 1 20503505 451 2.43 0.24 12 0.05 905.00 9087.00 3210 20240418 -31.46 2040 20241210 7.84 2360 -6.78 20250106 2155 2.09 20250218 3210 -31.46 20240418 2040 7.84 20241210 1.06 N 008420 500 102 억 85545 N N 0 N 00 N
7 20250219 110234 57 100.00 KOSPI 금속 N N N N N 2195 15 2 0.69 19959120 9091 51.27 2175 2205 2175 2830 1530 2180 2195.48 0.42 0 -268 2203 2191 2173 2161 2143 2197 2167 103 650 500 1520 5 1 20503505 450 2.43 0.24 12 0.04 905.00 9087.00 3210 20240418 -31.62 2040 20241210 7.60 2360 -6.99 20250106 2155 1.86 20250218 3210 -31.62 20240418 2040 7.60 20241210 1.06 N 008420 500 102 억 85545 N N 0 N 00 N
8 20250219 100234 57 100.00 KOSPI 금속 N N N N N 2200 20 2 0.92 12362385 5641 31.81 2175 2205 2175 2830 1530 2180 2191.52 0.42 0 -102 2203 2191 2173 2161 2143 2197 2167 103 650 500 1520 5 1 20503505 451 2.43 0.24 12 0.03 905.00 9087.00 3210 20240418 -31.46 2040 20241210 7.84 2360 -6.78 20250106 2155 2.09 20250218 3210 -31.46 20240418 2040 7.84 20241210 1.06 N 008420 500 102 억 85545 N N 0 N 00 N
9 20250219 090234 57 100.00 KOSPI 금속 N N N N N 2180 0 3 0.00 985845 453 2.55 2175 2185 2175 2830 1530 2180 2176.26 0.42 0 -10 2203 2191 2173 2161 2143 2197 2167 103 650 500 1520 5 1 20503505 447 2.41 0.24 12 0.00 905.00 9087.00 3210 20240418 -32.09 2040 20241210 6.86 2360 -7.63 20250106 2155 1.16 20250218 3210 -32.09 20240418 2040 6.86 20241210 1.06 N 008420 500 102 억 85545 N N 0 N 00 N
10 20250218 160233 57 100.00 KOSPI 금속 N N N N N 2180 5 2 0.23 38488620 17732 50.07 2165 2185 2155 2825 1525 2175 2170.57 0.42 0 131 2225 2200 2180 2155 2135 2190 2145 103 650 500 1520 5 1 20503505 447 2.41 0.24 12 0.09 905.00 9087.00 3210 20240418 -32.09 2040 20241210 6.86 2360 -7.63 20250106 2155 1.16 20250218 3210 -32.09 20240418 2040 6.86 20241210 1.12 N 008420 500 102 억 85442 N N 8 N 00 N
11 20250218 150234 57 100.00 KOSPI 금속 N N N N N 2180 5 2 0.23 36315835 16735 47.25 2165 2185 2155 2825 1525 2175 2170.05 0.42 0 97 2225 2200 2180 2155 2135 2190 2145 103 650 500 1520 5 1 20503505 447 2.41 0.24 12 0.08 905.00 9087.00 3210 20240418 -32.09 2040 20241210 6.86 2360 -7.63 20250106 2155 1.16 20250218 3210 -32.09 20240418 2040 6.86 20241210 1.12 N 008420 500 102 억 85442 N N 8 N 00 N
12 20250218 140234 57 100.00 KOSPI 금속 N N N N N 2175 0 3 0.00 35221615 16232 45.83 2165 2185 2155 2825 1525 2175 2169.89 0.42 0 51 2225 2200 2180 2155 2135 2190 2145 103 650 500 1520 5 1 20503505 446 2.40 0.24 12 0.08 905.00 9087.00 3210 20240418 -32.24 2040 20241210 6.62 2360 -7.84 20250106 2155 0.93 20250218 3210 -32.24 20240418 2040 6.62 20241210 1.12 N 008420 500 102 억 85442 N N 8 N 00 N