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
012160/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
20250219,160300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,405,-2,5,-0.49,38741700,95789,153.26,405,407,403,529,285,407,404.45,0.76,0,-1069,411,409,406,404,401,410,405,507,122,500,280,1,1,101310372,410,-6.43,0.14,12,0.09,-63.00,2935.00,610,20240423,-33.61,359,20241209,12.81,435,-6.90,20250116,395,2.53,20250207,610,-33.61,20240423,359,12.81,20241209,0.29,N,012160,500,506 억,,767046,N,N,101,N,00,N
20250219,150302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,405,-2,5,-0.49,33212265,82136,131.41,405,407,403,529,285,407,404.36,0.76,0,23,411,409,406,404,401,410,405,507,122,500,280,1,1,101310372,410,-6.43,0.14,12,0.08,-63.00,2935.00,610,20240423,-33.61,359,20241209,12.81,435,-6.90,20250116,395,2.53,20250207,610,-33.61,20240423,359,12.81,20241209,0.29,N,012160,500,506 억,,767046,N,N,0,N,00,N
20250219,140300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,404,-3,5,-0.74,29953292,74076,118.52,405,407,403,529,285,407,404.36,0.76,0,1,411,409,406,404,401,410,405,507,122,500,280,1,1,101310372,409,-6.41,0.14,12,0.07,-63.00,2935.00,610,20240423,-33.77,359,20241209,12.53,435,-7.13,20250116,395,2.28,20250207,610,-33.77,20240423,359,12.53,20241209,0.29,N,012160,500,506 억,,767046,N,N,0,N,00,N
20250219,130300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,405,-2,5,-0.49,25932272,64123,102.59,405,407,403,529,285,407,404.41,0.76,0,-7,411,409,406,404,401,410,405,507,122,500,280,1,1,101310372,410,-6.43,0.14,12,0.06,-63.00,2935.00,610,20240423,-33.61,359,20241209,12.81,435,-6.90,20250116,395,2.53,20250207,610,-33.61,20240423,359,12.81,20241209,0.29,N,012160,500,506 억,,767046,N,N,0,N,00,N
20250219,120300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,407,0,3,0.00,7507345,18556,29.69,405,407,403,529,285,407,404.58,0.76,0,-7,411,409,406,404,401,410,405,507,122,500,280,1,1,101310372,412,-6.46,0.14,12,0.02,-63.00,2935.00,610,20240423,-33.28,359,20241209,13.37,435,-6.44,20250116,395,3.04,20250207,610,-33.28,20240423,359,13.37,20241209,0.29,N,012160,500,506 억,,767046,N,N,0,N,00,N
20250219,110301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,405,-2,5,-0.49,5191736,12845,20.55,405,407,403,529,285,407,404.18,0.76,0,-7,411,409,406,404,401,410,405,507,122,500,280,1,1,101310372,410,-6.43,0.14,12,0.01,-63.00,2935.00,610,20240423,-33.61,359,20241209,12.81,435,-6.90,20250116,395,2.53,20250207,610,-33.61,20240423,359,12.81,20241209,0.29,N,012160,500,506 억,,767046,N,N,0,N,00,N
20250219,100300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,405,-2,5,-0.49,3077728,7611,12.18,405,407,403,529,285,407,404.38,0.76,0,-6,411,409,406,404,401,410,405,507,122,500,280,1,1,101310372,410,-6.43,0.14,12,0.01,-63.00,2935.00,610,20240423,-33.61,359,20241209,12.81,435,-6.90,20250116,395,2.53,20250207,610,-33.61,20240423,359,12.81,20241209,0.29,N,012160,500,506 억,,767046,N,N,0,N,00,N
20250219,090301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,407,0,3,0.00,0,0,0.00,0,0,0,529,285,407,0.00,0.76,0,0,411,409,406,404,401,410,405,507,122,500,280,1,1,101310372,412,-6.46,0.14,12,0.00,-63.00,2935.00,610,20240423,-33.28,359,20241209,13.37,435,-6.44,20250116,395,3.04,20250207,610,-33.28,20240423,359,13.37,20241209,0.29,N,012160,500,506 억,,767046,N,N,0,N,00,N
20250218,160259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,407,2,2,0.49,25337995,62502,518.26,406,408,403,526,284,405,405.39,0.76,0,-12270,411,407,404,400,397,406,399,507,121,500,280,1,1,101310372,412,-6.46,0.14,12,0.06,-63.00,2935.00,610,20240423,-33.28,359,20241209,13.37,435,-6.44,20250116,395,3.04,20250207,610,-33.28,20240423,359,13.37,20241209,0.29,N,012160,500,506 억,,765870,N,N,39,N,00,N
20250218,150300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,407,2,2,0.49,25246420,62277,516.39,406,408,403,526,284,405,405.39,0.76,0,-12329,411,407,404,400,397,406,399,507,121,500,280,1,1,101310372,412,-6.46,0.14,12,0.06,-63.00,2935.00,610,20240423,-33.28,359,20241209,13.37,435,-6.44,20250116,395,3.04,20250207,610,-33.28,20240423,359,13.37,20241209,0.29,N,012160,500,506 억,,765870,N,N,39,N,00,N
20250218,140301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,408,3,2,0.74,22183514,54733,453.84,406,408,403,526,284,405,405.30,0.76,0,-13425,411,407,404,400,397,406,399,507,121,500,280,1,1,101310372,413,-6.48,0.14,12,0.05,-63.00,2935.00,610,20240423,-33.11,359,20241209,13.65,435,-6.21,20250116,395,3.29,20250207,610,-33.11,20240423,359,13.65,20241209,0.29,N,012160,500,506 억,,765870,N,N,39,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 160300 57 100.00 KOSPI 금속 N N N N N 405 -2 5 -0.49 38741700 95789 153.26 405 407 403 529 285 407 404.45 0.76 0 -1069 411 409 406 404 401 410 405 507 122 500 280 1 1 101310372 410 -6.43 0.14 12 0.09 -63.00 2935.00 610 20240423 -33.61 359 20241209 12.81 435 -6.90 20250116 395 2.53 20250207 610 -33.61 20240423 359 12.81 20241209 0.29 N 012160 500 506 억 767046 N N 101 N 00 N
3 20250219 150302 57 100.00 KOSPI 금속 N N N N N 405 -2 5 -0.49 33212265 82136 131.41 405 407 403 529 285 407 404.36 0.76 0 23 411 409 406 404 401 410 405 507 122 500 280 1 1 101310372 410 -6.43 0.14 12 0.08 -63.00 2935.00 610 20240423 -33.61 359 20241209 12.81 435 -6.90 20250116 395 2.53 20250207 610 -33.61 20240423 359 12.81 20241209 0.29 N 012160 500 506 억 767046 N N 0 N 00 N
4 20250219 140300 57 100.00 KOSPI 금속 N N N N N 404 -3 5 -0.74 29953292 74076 118.52 405 407 403 529 285 407 404.36 0.76 0 1 411 409 406 404 401 410 405 507 122 500 280 1 1 101310372 409 -6.41 0.14 12 0.07 -63.00 2935.00 610 20240423 -33.77 359 20241209 12.53 435 -7.13 20250116 395 2.28 20250207 610 -33.77 20240423 359 12.53 20241209 0.29 N 012160 500 506 억 767046 N N 0 N 00 N
5 20250219 130300 57 100.00 KOSPI 금속 N N N N N 405 -2 5 -0.49 25932272 64123 102.59 405 407 403 529 285 407 404.41 0.76 0 -7 411 409 406 404 401 410 405 507 122 500 280 1 1 101310372 410 -6.43 0.14 12 0.06 -63.00 2935.00 610 20240423 -33.61 359 20241209 12.81 435 -6.90 20250116 395 2.53 20250207 610 -33.61 20240423 359 12.81 20241209 0.29 N 012160 500 506 억 767046 N N 0 N 00 N
6 20250219 120300 57 100.00 KOSPI 금속 N N N N N 407 0 3 0.00 7507345 18556 29.69 405 407 403 529 285 407 404.58 0.76 0 -7 411 409 406 404 401 410 405 507 122 500 280 1 1 101310372 412 -6.46 0.14 12 0.02 -63.00 2935.00 610 20240423 -33.28 359 20241209 13.37 435 -6.44 20250116 395 3.04 20250207 610 -33.28 20240423 359 13.37 20241209 0.29 N 012160 500 506 억 767046 N N 0 N 00 N
7 20250219 110301 57 100.00 KOSPI 금속 N N N N N 405 -2 5 -0.49 5191736 12845 20.55 405 407 403 529 285 407 404.18 0.76 0 -7 411 409 406 404 401 410 405 507 122 500 280 1 1 101310372 410 -6.43 0.14 12 0.01 -63.00 2935.00 610 20240423 -33.61 359 20241209 12.81 435 -6.90 20250116 395 2.53 20250207 610 -33.61 20240423 359 12.81 20241209 0.29 N 012160 500 506 억 767046 N N 0 N 00 N
8 20250219 100300 57 100.00 KOSPI 금속 N N N N N 405 -2 5 -0.49 3077728 7611 12.18 405 407 403 529 285 407 404.38 0.76 0 -6 411 409 406 404 401 410 405 507 122 500 280 1 1 101310372 410 -6.43 0.14 12 0.01 -63.00 2935.00 610 20240423 -33.61 359 20241209 12.81 435 -6.90 20250116 395 2.53 20250207 610 -33.61 20240423 359 12.81 20241209 0.29 N 012160 500 506 억 767046 N N 0 N 00 N
9 20250219 090301 57 100.00 KOSPI 금속 N N N N N 407 0 3 0.00 0 0 0.00 0 0 0 529 285 407 0.00 0.76 0 0 411 409 406 404 401 410 405 507 122 500 280 1 1 101310372 412 -6.46 0.14 12 0.00 -63.00 2935.00 610 20240423 -33.28 359 20241209 13.37 435 -6.44 20250116 395 3.04 20250207 610 -33.28 20240423 359 13.37 20241209 0.29 N 012160 500 506 억 767046 N N 0 N 00 N
10 20250218 160259 57 100.00 KOSPI 금속 N N N N N 407 2 2 0.49 25337995 62502 518.26 406 408 403 526 284 405 405.39 0.76 0 -12270 411 407 404 400 397 406 399 507 121 500 280 1 1 101310372 412 -6.46 0.14 12 0.06 -63.00 2935.00 610 20240423 -33.28 359 20241209 13.37 435 -6.44 20250116 395 3.04 20250207 610 -33.28 20240423 359 13.37 20241209 0.29 N 012160 500 506 억 765870 N N 39 N 00 N
11 20250218 150300 57 100.00 KOSPI 금속 N N N N N 407 2 2 0.49 25246420 62277 516.39 406 408 403 526 284 405 405.39 0.76 0 -12329 411 407 404 400 397 406 399 507 121 500 280 1 1 101310372 412 -6.46 0.14 12 0.06 -63.00 2935.00 610 20240423 -33.28 359 20241209 13.37 435 -6.44 20250116 395 3.04 20250207 610 -33.28 20240423 359 13.37 20241209 0.29 N 012160 500 506 억 765870 N N 39 N 00 N
12 20250218 140301 57 100.00 KOSPI 금속 N N N N N 408 3 2 0.74 22183514 54733 453.84 406 408 403 526 284 405 405.30 0.76 0 -13425 411 407 404 400 397 406 399 507 121 500 280 1 1 101310372 413 -6.48 0.14 12 0.05 -63.00 2935.00 610 20240423 -33.11 359 20241209 13.65 435 -6.21 20250116 395 3.29 20250207 610 -33.11 20240423 359 13.65 20241209 0.29 N 012160 500 506 억 765870 N N 39 N 00 N