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
010820/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
20250219,160251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3480,-5,5,-0.14,2733449840,791032,54.21,3510,3510,3420,4530,2440,3485,3455.48,5.03,0,116643,3588,3536,3468,3416,3348,3562,3442,244,1045,500,2570,5,1,48771938,1697,36.63,2.72,12,1.62,95.00,1281.00,3920,20241024,-11.22,2555,20240909,36.20,3520,-1.14,20250218,2935,18.57,20250203,3920,-11.22,20241024,2555,36.20,20240909,3.26,N,010820,500,243 억,,2453622,N,N,47,N,00,N
20250219,150253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3485,0,3,0.00,2549705495,738262,50.59,3510,3510,3420,4530,2440,3485,3453.66,5.03,0,103255,3588,3536,3468,3416,3348,3562,3442,244,1045,500,2570,5,1,48771938,1700,36.68,2.72,12,1.51,95.00,1281.00,3920,20241024,-11.10,2555,20240909,36.40,3520,-0.99,20250218,2935,18.74,20250203,3920,-11.10,20241024,2555,36.40,20240909,3.26,N,010820,500,243 억,,2453622,N,N,0,N,00,N
20250219,140251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3480,-5,5,-0.14,2292557160,664432,45.53,3510,3510,3420,4530,2440,3485,3450.40,5.03,0,85397,3588,3536,3468,3416,3348,3562,3442,244,1045,500,2570,5,1,48771938,1697,36.63,2.72,12,1.36,95.00,1281.00,3920,20241024,-11.22,2555,20240909,36.20,3520,-1.14,20250218,2935,18.57,20250203,3920,-11.22,20241024,2555,36.20,20240909,3.26,N,010820,500,243 억,,2453622,N,N,0,N,00,N
20250219,130252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3450,-35,5,-1.00,1995208095,578763,39.66,3510,3510,3420,4530,2440,3485,3447.36,5.03,0,78223,3588,3536,3468,3416,3348,3562,3442,244,1045,500,2570,5,1,48771938,1683,36.32,2.69,12,1.19,95.00,1281.00,3920,20241024,-11.99,2555,20240909,35.03,3520,-1.99,20250218,2935,17.55,20250203,3920,-11.99,20241024,2555,35.03,20240909,3.26,N,010820,500,243 억,,2453622,N,N,0,N,00,N
20250219,120252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3445,-40,5,-1.15,1842119025,534386,36.62,3510,3510,3420,4530,2440,3485,3447.16,5.03,0,71975,3588,3536,3468,3416,3348,3562,3442,244,1045,500,2570,5,1,48771938,1680,36.26,2.69,12,1.10,95.00,1281.00,3920,20241024,-12.12,2555,20240909,34.83,3520,-2.13,20250218,2935,17.38,20250203,3920,-12.12,20241024,2555,34.83,20240909,3.26,N,010820,500,243 억,,2453622,N,N,0,N,00,N
20250219,110252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3430,-55,5,-1.58,1628912305,472424,32.38,3510,3510,3420,4530,2440,3485,3447.98,5.03,0,58808,3588,3536,3468,3416,3348,3562,3442,244,1045,500,2570,5,1,48771938,1673,36.11,2.68,12,0.97,95.00,1281.00,3920,20241024,-12.50,2555,20240909,34.25,3520,-2.56,20250218,2935,16.87,20250203,3920,-12.50,20241024,2555,34.25,20240909,3.26,N,010820,500,243 억,,2453622,N,N,0,N,00,N
20250219,100252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3435,-50,5,-1.43,1180238760,341922,23.43,3510,3510,3420,4530,2440,3485,3451.77,5.03,0,30292,3588,3536,3468,3416,3348,3562,3442,244,1045,500,2570,5,1,48771938,1675,36.16,2.68,12,0.70,95.00,1281.00,3920,20241024,-12.37,2555,20240909,34.44,3520,-2.41,20250218,2935,17.04,20250203,3920,-12.37,20241024,2555,34.44,20240909,3.26,N,010820,500,243 억,,2453622,N,N,0,N,00,N
20250219,090252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3460,-25,5,-0.72,162860995,46662,3.20,3510,3510,3455,4530,2440,3485,3490.24,5.03,0,-23881,3588,3536,3468,3416,3348,3562,3442,244,1045,500,2570,5,1,48771938,1688,36.42,2.70,12,0.10,95.00,1281.00,3920,20241024,-11.73,2555,20240909,35.42,3520,-1.70,20250218,2935,17.89,20250203,3920,-11.73,20241024,2555,35.42,20240909,3.26,N,010820,500,243 억,,2453622,N,N,0,N,00,N
20250218,160251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3485,90,2,2.65,4992141500,1439968,226.10,3415,3520,3400,4410,2380,3395,3466.83,4.57,0,229803,3481,3437,3366,3322,3251,3460,3345,244,1015,500,2510,5,1,48771938,1700,36.68,2.72,12,2.95,95.00,1281.00,3920,20241024,-11.10,2555,20240909,36.40,3520,-0.99,20250218,2935,18.74,20250203,3920,-11.10,20241024,2555,36.40,20240909,3.20,N,010820,500,243 억,,2226972,N,N,19,N,00,N
20250218,150252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3490,95,2,2.80,4707828970,1358441,213.30,3415,3520,3400,4410,2380,3395,3465.61,4.57,0,222315,3481,3437,3366,3322,3251,3460,3345,244,1015,500,2510,5,1,48771938,1702,36.74,2.72,12,2.79,95.00,1281.00,3920,20241024,-10.97,2555,20240909,36.59,3520,-0.85,20250218,2935,18.91,20250203,3920,-10.97,20241024,2555,36.59,20240909,3.20,N,010820,500,243 억,,2226972,N,N,19,N,00,N
20250218,140252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3490,95,2,2.80,4270422170,1232935,193.59,3415,3520,3400,4410,2380,3395,3463.62,4.57,0,218172,3481,3437,3366,3322,3251,3460,3345,244,1015,500,2510,5,1,48771938,1702,36.74,2.72,12,2.53,95.00,1281.00,3920,20241024,-10.97,2555,20240909,36.59,3520,-0.85,20250218,2935,18.91,20250203,3920,-10.97,20241024,2555,36.59,20240909,3.20,N,010820,500,243 억,,2226972,N,N,19,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 160251 55 60.00 KOSPI 금속 N N N Y 60 N 3480 -5 5 -0.14 2733449840 791032 54.21 3510 3510 3420 4530 2440 3485 3455.48 5.03 0 116643 3588 3536 3468 3416 3348 3562 3442 244 1045 500 2570 5 1 48771938 1697 36.63 2.72 12 1.62 95.00 1281.00 3920 20241024 -11.22 2555 20240909 36.20 3520 -1.14 20250218 2935 18.57 20250203 3920 -11.22 20241024 2555 36.20 20240909 3.26 N 010820 500 243 억 2453622 N N 47 N 00 N
3 20250219 150253 55 60.00 KOSPI 금속 N N N Y 60 N 3485 0 3 0.00 2549705495 738262 50.59 3510 3510 3420 4530 2440 3485 3453.66 5.03 0 103255 3588 3536 3468 3416 3348 3562 3442 244 1045 500 2570 5 1 48771938 1700 36.68 2.72 12 1.51 95.00 1281.00 3920 20241024 -11.10 2555 20240909 36.40 3520 -0.99 20250218 2935 18.74 20250203 3920 -11.10 20241024 2555 36.40 20240909 3.26 N 010820 500 243 억 2453622 N N 0 N 00 N
4 20250219 140251 55 60.00 KOSPI 금속 N N N Y 60 N 3480 -5 5 -0.14 2292557160 664432 45.53 3510 3510 3420 4530 2440 3485 3450.40 5.03 0 85397 3588 3536 3468 3416 3348 3562 3442 244 1045 500 2570 5 1 48771938 1697 36.63 2.72 12 1.36 95.00 1281.00 3920 20241024 -11.22 2555 20240909 36.20 3520 -1.14 20250218 2935 18.57 20250203 3920 -11.22 20241024 2555 36.20 20240909 3.26 N 010820 500 243 억 2453622 N N 0 N 00 N
5 20250219 130252 55 60.00 KOSPI 금속 N N N Y 60 N 3450 -35 5 -1.00 1995208095 578763 39.66 3510 3510 3420 4530 2440 3485 3447.36 5.03 0 78223 3588 3536 3468 3416 3348 3562 3442 244 1045 500 2570 5 1 48771938 1683 36.32 2.69 12 1.19 95.00 1281.00 3920 20241024 -11.99 2555 20240909 35.03 3520 -1.99 20250218 2935 17.55 20250203 3920 -11.99 20241024 2555 35.03 20240909 3.26 N 010820 500 243 억 2453622 N N 0 N 00 N
6 20250219 120252 55 60.00 KOSPI 금속 N N N Y 60 N 3445 -40 5 -1.15 1842119025 534386 36.62 3510 3510 3420 4530 2440 3485 3447.16 5.03 0 71975 3588 3536 3468 3416 3348 3562 3442 244 1045 500 2570 5 1 48771938 1680 36.26 2.69 12 1.10 95.00 1281.00 3920 20241024 -12.12 2555 20240909 34.83 3520 -2.13 20250218 2935 17.38 20250203 3920 -12.12 20241024 2555 34.83 20240909 3.26 N 010820 500 243 억 2453622 N N 0 N 00 N
7 20250219 110252 55 60.00 KOSPI 금속 N N N Y 60 N 3430 -55 5 -1.58 1628912305 472424 32.38 3510 3510 3420 4530 2440 3485 3447.98 5.03 0 58808 3588 3536 3468 3416 3348 3562 3442 244 1045 500 2570 5 1 48771938 1673 36.11 2.68 12 0.97 95.00 1281.00 3920 20241024 -12.50 2555 20240909 34.25 3520 -2.56 20250218 2935 16.87 20250203 3920 -12.50 20241024 2555 34.25 20240909 3.26 N 010820 500 243 억 2453622 N N 0 N 00 N
8 20250219 100252 55 60.00 KOSPI 금속 N N N Y 60 N 3435 -50 5 -1.43 1180238760 341922 23.43 3510 3510 3420 4530 2440 3485 3451.77 5.03 0 30292 3588 3536 3468 3416 3348 3562 3442 244 1045 500 2570 5 1 48771938 1675 36.16 2.68 12 0.70 95.00 1281.00 3920 20241024 -12.37 2555 20240909 34.44 3520 -2.41 20250218 2935 17.04 20250203 3920 -12.37 20241024 2555 34.44 20240909 3.26 N 010820 500 243 억 2453622 N N 0 N 00 N
9 20250219 090252 55 60.00 KOSPI 금속 N N N Y 60 N 3460 -25 5 -0.72 162860995 46662 3.20 3510 3510 3455 4530 2440 3485 3490.24 5.03 0 -23881 3588 3536 3468 3416 3348 3562 3442 244 1045 500 2570 5 1 48771938 1688 36.42 2.70 12 0.10 95.00 1281.00 3920 20241024 -11.73 2555 20240909 35.42 3520 -1.70 20250218 2935 17.89 20250203 3920 -11.73 20241024 2555 35.42 20240909 3.26 N 010820 500 243 억 2453622 N N 0 N 00 N
10 20250218 160251 55 60.00 KOSPI 금속 N N N Y 60 N 3485 90 2 2.65 4992141500 1439968 226.10 3415 3520 3400 4410 2380 3395 3466.83 4.57 0 229803 3481 3437 3366 3322 3251 3460 3345 244 1015 500 2510 5 1 48771938 1700 36.68 2.72 12 2.95 95.00 1281.00 3920 20241024 -11.10 2555 20240909 36.40 3520 -0.99 20250218 2935 18.74 20250203 3920 -11.10 20241024 2555 36.40 20240909 3.20 N 010820 500 243 억 2226972 N N 19 N 00 N
11 20250218 150252 55 60.00 KOSPI 금속 N N N Y 60 N 3490 95 2 2.80 4707828970 1358441 213.30 3415 3520 3400 4410 2380 3395 3465.61 4.57 0 222315 3481 3437 3366 3322 3251 3460 3345 244 1015 500 2510 5 1 48771938 1702 36.74 2.72 12 2.79 95.00 1281.00 3920 20241024 -10.97 2555 20240909 36.59 3520 -0.85 20250218 2935 18.91 20250203 3920 -10.97 20241024 2555 36.59 20240909 3.20 N 010820 500 243 억 2226972 N N 19 N 00 N
12 20250218 140252 55 60.00 KOSPI 금속 N N N Y 60 N 3490 95 2 2.80 4270422170 1232935 193.59 3415 3520 3400 4410 2380 3395 3463.62 4.57 0 218172 3481 3437 3366 3322 3251 3460 3345 244 1015 500 2510 5 1 48771938 1702 36.74 2.72 12 2.53 95.00 1281.00 3920 20241024 -10.97 2555 20240909 36.59 3520 -0.85 20250218 2935 18.91 20250203 3920 -10.97 20241024 2555 36.59 20240909 3.20 N 010820 500 243 억 2226972 N N 19 N 00 N