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
009160/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
20250219,160237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3735,5,2,0.13,47934195,12829,81.02,3730,3750,3725,4845,2615,3730,3736.39,2.75,0,1603,3796,3762,3736,3702,3676,3780,3720,327,1115,500,2610,5,1,65429516,2444,-37.73,0.39,12,0.02,-99.00,9490.00,5440,20240326,-31.34,3100,20240806,20.48,4030,-7.32,20250123,3630,2.89,20250211,5440,-31.34,20240326,3100,20.48,20240806,0.54,N,009160,500,327 억,,1802379,N,N,65,N,00,N
20250219,150239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3745,15,2,0.40,43694635,11696,73.87,3730,3750,3725,4845,2615,3730,3735.86,2.75,0,1580,3796,3762,3736,3702,3676,3780,3720,327,1115,500,2610,5,1,65429516,2450,-37.83,0.39,12,0.02,-99.00,9490.00,5440,20240326,-31.16,3100,20240806,20.81,4030,-7.07,20250123,3630,3.17,20250211,5440,-31.16,20240326,3100,20.81,20240806,0.54,N,009160,500,327 억,,1802379,N,N,0,N,00,N
20250219,140238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3745,15,2,0.40,38417840,10287,64.97,3730,3750,3725,4845,2615,3730,3734.60,2.75,0,1641,3796,3762,3736,3702,3676,3780,3720,327,1115,500,2610,5,1,65429516,2450,-37.83,0.39,12,0.02,-99.00,9490.00,5440,20240326,-31.16,3100,20240806,20.81,4030,-7.07,20250123,3630,3.17,20250211,5440,-31.16,20240326,3100,20.81,20240806,0.54,N,009160,500,327 억,,1802379,N,N,0,N,00,N
20250219,130238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3750,20,2,0.54,32697460,8761,55.33,3730,3750,3725,4845,2615,3730,3732.16,2.75,0,1786,3796,3762,3736,3702,3676,3780,3720,327,1115,500,2610,5,1,65429516,2454,-37.88,0.40,12,0.01,-99.00,9490.00,5440,20240326,-31.07,3100,20240806,20.97,4030,-6.95,20250123,3630,3.31,20250211,5440,-31.07,20240326,3100,20.97,20240806,0.54,N,009160,500,327 억,,1802379,N,N,0,N,00,N
20250219,120238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3735,5,2,0.13,25327450,6789,42.88,3730,3750,3725,4845,2615,3730,3730.66,2.75,0,1682,3796,3762,3736,3702,3676,3780,3720,327,1115,500,2610,5,1,65429516,2444,-37.73,0.39,12,0.01,-99.00,9490.00,5440,20240326,-31.34,3100,20240806,20.48,4030,-7.32,20250123,3630,2.89,20250211,5440,-31.34,20240326,3100,20.48,20240806,0.54,N,009160,500,327 억,,1802379,N,N,0,N,00,N
20250219,110238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3740,10,2,0.27,23702055,6354,40.13,3730,3750,3725,4845,2615,3730,3730.26,2.75,0,1691,3796,3762,3736,3702,3676,3780,3720,327,1115,500,2610,5,1,65429516,2447,-37.78,0.39,12,0.01,-99.00,9490.00,5440,20240326,-31.25,3100,20240806,20.65,4030,-7.20,20250123,3630,3.03,20250211,5440,-31.25,20240326,3100,20.65,20240806,0.54,N,009160,500,327 억,,1802379,N,N,0,N,00,N
20250219,100238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3730,0,3,0.00,9231035,2475,15.63,3730,3750,3725,4845,2615,3730,3729.71,2.75,0,1251,3796,3762,3736,3702,3676,3780,3720,327,1115,500,2610,5,1,65429516,2441,-37.68,0.39,12,0.00,-99.00,9490.00,5440,20240326,-31.43,3100,20240806,20.32,4030,-7.44,20250123,3630,2.75,20250211,5440,-31.43,20240326,3100,20.32,20240806,0.54,N,009160,500,327 억,,1802379,N,N,0,N,00,N
20250219,090239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3725,-5,5,-0.13,704095,189,1.19,3730,3730,3725,4845,2615,3730,3725.37,2.75,0,13,3796,3762,3736,3702,3676,3780,3720,327,1115,500,2610,5,1,65429516,2437,-37.63,0.39,12,0.00,-99.00,9490.00,5440,20240326,-31.53,3100,20240806,20.16,4030,-7.57,20250123,3630,2.62,20250211,5440,-31.53,20240326,3100,20.16,20240806,0.54,N,009160,500,327 억,,1802379,N,N,0,N,00,N
20250218,160238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3730,15,2,0.40,59100860,15834,173.62,3715,3770,3710,4825,2605,3715,3732.53,2.76,0,3916,3765,3740,3710,3685,3655,3752,3697,327,1110,500,2600,5,1,65429516,2441,-37.68,0.39,12,0.02,-99.00,9490.00,5440,20240326,-31.43,3100,20240806,20.32,4030,-7.44,20250123,3630,2.75,20250211,5440,-31.43,20240326,3100,20.32,20240806,0.54,N,009160,500,327 억,,1806348,N,N,35,N,00,N
20250218,150238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3730,15,2,0.40,58059700,15555,170.56,3715,3770,3710,4825,2605,3715,3732.54,2.76,0,3826,3765,3740,3710,3685,3655,3752,3697,327,1110,500,2600,5,1,65429516,2441,-37.68,0.39,12,0.02,-99.00,9490.00,5440,20240326,-31.43,3100,20240806,20.32,4030,-7.44,20250123,3630,2.75,20250211,5440,-31.43,20240326,3100,20.32,20240806,0.54,N,009160,500,327 억,,1806348,N,N,35,N,00,N
20250218,140238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3735,20,2,0.54,57155825,15313,167.91,3715,3770,3710,4825,2605,3715,3732.50,2.76,0,3838,3765,3740,3710,3685,3655,3752,3697,327,1110,500,2600,5,1,65429516,2444,-37.73,0.39,12,0.02,-99.00,9490.00,5440,20240326,-31.34,3100,20240806,20.48,4030,-7.32,20250123,3630,2.89,20250211,5440,-31.34,20240326,3100,20.48,20240806,0.54,N,009160,500,327 억,,1806348,N,N,35,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 160237 55 60.00 KOSPI 금속 N N N Y 60 N 3735 5 2 0.13 47934195 12829 81.02 3730 3750 3725 4845 2615 3730 3736.39 2.75 0 1603 3796 3762 3736 3702 3676 3780 3720 327 1115 500 2610 5 1 65429516 2444 -37.73 0.39 12 0.02 -99.00 9490.00 5440 20240326 -31.34 3100 20240806 20.48 4030 -7.32 20250123 3630 2.89 20250211 5440 -31.34 20240326 3100 20.48 20240806 0.54 N 009160 500 327 억 1802379 N N 65 N 00 N
3 20250219 150239 55 60.00 KOSPI 금속 N N N Y 60 N 3745 15 2 0.40 43694635 11696 73.87 3730 3750 3725 4845 2615 3730 3735.86 2.75 0 1580 3796 3762 3736 3702 3676 3780 3720 327 1115 500 2610 5 1 65429516 2450 -37.83 0.39 12 0.02 -99.00 9490.00 5440 20240326 -31.16 3100 20240806 20.81 4030 -7.07 20250123 3630 3.17 20250211 5440 -31.16 20240326 3100 20.81 20240806 0.54 N 009160 500 327 억 1802379 N N 0 N 00 N
4 20250219 140238 55 60.00 KOSPI 금속 N N N Y 60 N 3745 15 2 0.40 38417840 10287 64.97 3730 3750 3725 4845 2615 3730 3734.60 2.75 0 1641 3796 3762 3736 3702 3676 3780 3720 327 1115 500 2610 5 1 65429516 2450 -37.83 0.39 12 0.02 -99.00 9490.00 5440 20240326 -31.16 3100 20240806 20.81 4030 -7.07 20250123 3630 3.17 20250211 5440 -31.16 20240326 3100 20.81 20240806 0.54 N 009160 500 327 억 1802379 N N 0 N 00 N
5 20250219 130238 55 60.00 KOSPI 금속 N N N Y 60 N 3750 20 2 0.54 32697460 8761 55.33 3730 3750 3725 4845 2615 3730 3732.16 2.75 0 1786 3796 3762 3736 3702 3676 3780 3720 327 1115 500 2610 5 1 65429516 2454 -37.88 0.40 12 0.01 -99.00 9490.00 5440 20240326 -31.07 3100 20240806 20.97 4030 -6.95 20250123 3630 3.31 20250211 5440 -31.07 20240326 3100 20.97 20240806 0.54 N 009160 500 327 억 1802379 N N 0 N 00 N
6 20250219 120238 55 60.00 KOSPI 금속 N N N Y 60 N 3735 5 2 0.13 25327450 6789 42.88 3730 3750 3725 4845 2615 3730 3730.66 2.75 0 1682 3796 3762 3736 3702 3676 3780 3720 327 1115 500 2610 5 1 65429516 2444 -37.73 0.39 12 0.01 -99.00 9490.00 5440 20240326 -31.34 3100 20240806 20.48 4030 -7.32 20250123 3630 2.89 20250211 5440 -31.34 20240326 3100 20.48 20240806 0.54 N 009160 500 327 억 1802379 N N 0 N 00 N
7 20250219 110238 55 60.00 KOSPI 금속 N N N Y 60 N 3740 10 2 0.27 23702055 6354 40.13 3730 3750 3725 4845 2615 3730 3730.26 2.75 0 1691 3796 3762 3736 3702 3676 3780 3720 327 1115 500 2610 5 1 65429516 2447 -37.78 0.39 12 0.01 -99.00 9490.00 5440 20240326 -31.25 3100 20240806 20.65 4030 -7.20 20250123 3630 3.03 20250211 5440 -31.25 20240326 3100 20.65 20240806 0.54 N 009160 500 327 억 1802379 N N 0 N 00 N
8 20250219 100238 55 60.00 KOSPI 금속 N N N Y 60 N 3730 0 3 0.00 9231035 2475 15.63 3730 3750 3725 4845 2615 3730 3729.71 2.75 0 1251 3796 3762 3736 3702 3676 3780 3720 327 1115 500 2610 5 1 65429516 2441 -37.68 0.39 12 0.00 -99.00 9490.00 5440 20240326 -31.43 3100 20240806 20.32 4030 -7.44 20250123 3630 2.75 20250211 5440 -31.43 20240326 3100 20.32 20240806 0.54 N 009160 500 327 억 1802379 N N 0 N 00 N
9 20250219 090239 55 60.00 KOSPI 금속 N N N Y 60 N 3725 -5 5 -0.13 704095 189 1.19 3730 3730 3725 4845 2615 3730 3725.37 2.75 0 13 3796 3762 3736 3702 3676 3780 3720 327 1115 500 2610 5 1 65429516 2437 -37.63 0.39 12 0.00 -99.00 9490.00 5440 20240326 -31.53 3100 20240806 20.16 4030 -7.57 20250123 3630 2.62 20250211 5440 -31.53 20240326 3100 20.16 20240806 0.54 N 009160 500 327 억 1802379 N N 0 N 00 N
10 20250218 160238 55 60.00 KOSPI 금속 N N N Y 60 N 3730 15 2 0.40 59100860 15834 173.62 3715 3770 3710 4825 2605 3715 3732.53 2.76 0 3916 3765 3740 3710 3685 3655 3752 3697 327 1110 500 2600 5 1 65429516 2441 -37.68 0.39 12 0.02 -99.00 9490.00 5440 20240326 -31.43 3100 20240806 20.32 4030 -7.44 20250123 3630 2.75 20250211 5440 -31.43 20240326 3100 20.32 20240806 0.54 N 009160 500 327 억 1806348 N N 35 N 00 N
11 20250218 150238 55 60.00 KOSPI 금속 N N N Y 60 N 3730 15 2 0.40 58059700 15555 170.56 3715 3770 3710 4825 2605 3715 3732.54 2.76 0 3826 3765 3740 3710 3685 3655 3752 3697 327 1110 500 2600 5 1 65429516 2441 -37.68 0.39 12 0.02 -99.00 9490.00 5440 20240326 -31.43 3100 20240806 20.32 4030 -7.44 20250123 3630 2.75 20250211 5440 -31.43 20240326 3100 20.32 20240806 0.54 N 009160 500 327 억 1806348 N N 35 N 00 N
12 20250218 140238 55 60.00 KOSPI 금속 N N N Y 60 N 3735 20 2 0.54 57155825 15313 167.91 3715 3770 3710 4825 2605 3715 3732.50 2.76 0 3838 3765 3740 3710 3685 3655 3752 3697 327 1110 500 2600 5 1 65429516 2444 -37.73 0.39 12 0.02 -99.00 9490.00 5440 20240326 -31.34 3100 20240806 20.48 4030 -7.32 20250123 3630 2.89 20250211 5440 -31.34 20240326 3100 20.48 20240806 0.54 N 009160 500 327 억 1806348 N N 35 N 00 N