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
014280/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
20250219,160311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4110,-45,5,-1.08,307490685,74718,139.17,4200,4205,4090,5400,2910,4155,4115.35,1.64,0,-5586,4218,4186,4158,4126,4098,4172,4112,293,1245,1000,2900,5,1,29329357,1205,3.20,0.31,12,0.25,1283.00,13418.00,6540,20240304,-37.16,3800,20241209,8.16,4380,-6.16,20250113,3860,6.48,20250102,6540,-37.16,20240304,3800,8.16,20241209,1.38,N,014280,1000,293 억,,482127,N,N,10,N,00,N
20250219,150313,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4115,-40,5,-0.96,298333360,72491,135.02,4200,4205,4090,5400,2910,4155,4115.45,1.64,0,-4754,4218,4186,4158,4126,4098,4172,4112,293,1245,1000,2900,5,1,29329357,1207,3.21,0.31,12,0.25,1283.00,13418.00,6540,20240304,-37.08,3800,20241209,8.29,4380,-6.05,20250113,3860,6.61,20250102,6540,-37.08,20240304,3800,8.29,20241209,1.38,N,014280,1000,293 억,,482127,N,N,10,N,00,N
20250219,140311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4110,-45,5,-1.08,279165965,67822,126.33,4200,4205,4090,5400,2910,4155,4116.16,1.64,0,-3911,4218,4186,4158,4126,4098,4172,4112,293,1245,1000,2900,5,1,29329357,1205,3.20,0.31,12,0.23,1283.00,13418.00,6540,20240304,-37.16,3800,20241209,8.16,4380,-6.16,20250113,3860,6.48,20250102,6540,-37.16,20240304,3800,8.16,20241209,1.38,N,014280,1000,293 억,,482127,N,N,10,N,00,N
20250219,130311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4105,-50,5,-1.20,248932630,60462,112.62,4200,4205,4090,5400,2910,4155,4117.17,1.64,0,-4921,4218,4186,4158,4126,4098,4172,4112,293,1245,1000,2900,5,1,29329357,1204,3.20,0.31,12,0.21,1283.00,13418.00,6540,20240304,-37.23,3800,20241209,8.03,4380,-6.28,20250113,3860,6.35,20250102,6540,-37.23,20240304,3800,8.03,20241209,1.38,N,014280,1000,293 억,,482127,N,N,10,N,00,N
20250219,120311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4105,-50,5,-1.20,201213590,48853,90.99,4200,4205,4090,5400,2910,4155,4118.76,1.64,0,-6608,4218,4186,4158,4126,4098,4172,4112,293,1245,1000,2900,5,1,29329357,1204,3.20,0.31,12,0.17,1283.00,13418.00,6540,20240304,-37.23,3800,20241209,8.03,4380,-6.28,20250113,3860,6.35,20250102,6540,-37.23,20240304,3800,8.03,20241209,1.38,N,014280,1000,293 억,,482127,N,N,10,N,00,N
20250219,110312,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4100,-55,5,-1.32,160779710,38994,72.63,4200,4205,4090,5400,2910,4155,4123.19,1.64,0,-6581,4218,4186,4158,4126,4098,4172,4112,293,1245,1000,2900,5,1,29329357,1203,3.20,0.31,12,0.13,1283.00,13418.00,6540,20240304,-37.31,3800,20241209,7.89,4380,-6.39,20250113,3860,6.22,20250102,6540,-37.31,20240304,3800,7.89,20241209,1.38,N,014280,1000,293 억,,482127,N,N,10,N,00,N
20250219,100311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4120,-35,5,-0.84,107393750,25990,48.41,4200,4205,4115,5400,2910,4155,4132.12,1.64,0,-6275,4218,4186,4158,4126,4098,4172,4112,293,1245,1000,2900,5,1,29329357,1208,3.21,0.31,12,0.09,1283.00,13418.00,6540,20240304,-37.00,3800,20241209,8.42,4380,-5.94,20250113,3860,6.74,20250102,6540,-37.00,20240304,3800,8.42,20241209,1.38,N,014280,1000,293 억,,482127,N,N,10,N,00,N
20250219,090312,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4160,5,2,0.12,3077495,734,1.37,4200,4205,4160,5400,2910,4155,4192.77,1.64,0,-346,4218,4186,4158,4126,4098,4172,4112,293,1245,1000,2900,5,1,29329357,1220,3.24,0.31,12,0.00,1283.00,13418.00,6540,20240304,-36.39,3800,20241209,9.47,4380,-5.02,20250113,3860,7.77,20250102,6540,-36.39,20240304,3800,9.47,20241209,1.38,N,014280,1000,293 억,,482127,N,N,10,N,00,N
20250218,160310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4155,5,2,0.12,221462300,53409,157.46,4160,4190,4130,5390,2905,4150,4146.54,1.60,0,11478,4210,4180,4150,4120,4090,4180,4120,293,1240,1000,2900,5,1,29329357,1219,3.24,0.31,12,0.18,1283.00,13418.00,6540,20240304,-36.47,3800,20241209,9.34,4380,-5.14,20250113,3860,7.64,20250102,6540,-36.47,20240304,3800,9.34,20241209,1.41,N,014280,1000,293 억,,470686,N,N,10,N,00,N
20250218,150311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4150,0,3,0.00,203317820,49035,144.57,4160,4190,4130,5390,2905,4150,4146.38,1.60,0,11534,4210,4180,4150,4120,4090,4180,4120,293,1240,1000,2900,5,1,29329357,1217,3.23,0.31,12,0.17,1283.00,13418.00,6540,20240304,-36.54,3800,20241209,9.21,4380,-5.25,20250113,3860,7.51,20250102,6540,-36.54,20240304,3800,9.21,20241209,1.41,N,014280,1000,293 억,,470686,N,N,39,N,00,N
20250218,140311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4140,-10,5,-0.24,198320645,47830,141.01,4160,4190,4130,5390,2905,4150,4146.37,1.60,0,10922,4210,4180,4150,4120,4090,4180,4120,293,1240,1000,2900,5,1,29329357,1214,3.23,0.31,12,0.16,1283.00,13418.00,6540,20240304,-36.70,3800,20241209,8.95,4380,-5.48,20250113,3860,7.25,20250102,6540,-36.70,20240304,3800,8.95,20241209,1.41,N,014280,1000,293 억,,470686,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 160311 57 100.00 KOSPI 금속 N N N N N 4110 -45 5 -1.08 307490685 74718 139.17 4200 4205 4090 5400 2910 4155 4115.35 1.64 0 -5586 4218 4186 4158 4126 4098 4172 4112 293 1245 1000 2900 5 1 29329357 1205 3.20 0.31 12 0.25 1283.00 13418.00 6540 20240304 -37.16 3800 20241209 8.16 4380 -6.16 20250113 3860 6.48 20250102 6540 -37.16 20240304 3800 8.16 20241209 1.38 N 014280 1000 293 억 482127 N N 10 N 00 N
3 20250219 150313 57 100.00 KOSPI 금속 N N N N N 4115 -40 5 -0.96 298333360 72491 135.02 4200 4205 4090 5400 2910 4155 4115.45 1.64 0 -4754 4218 4186 4158 4126 4098 4172 4112 293 1245 1000 2900 5 1 29329357 1207 3.21 0.31 12 0.25 1283.00 13418.00 6540 20240304 -37.08 3800 20241209 8.29 4380 -6.05 20250113 3860 6.61 20250102 6540 -37.08 20240304 3800 8.29 20241209 1.38 N 014280 1000 293 억 482127 N N 10 N 00 N
4 20250219 140311 57 100.00 KOSPI 금속 N N N N N 4110 -45 5 -1.08 279165965 67822 126.33 4200 4205 4090 5400 2910 4155 4116.16 1.64 0 -3911 4218 4186 4158 4126 4098 4172 4112 293 1245 1000 2900 5 1 29329357 1205 3.20 0.31 12 0.23 1283.00 13418.00 6540 20240304 -37.16 3800 20241209 8.16 4380 -6.16 20250113 3860 6.48 20250102 6540 -37.16 20240304 3800 8.16 20241209 1.38 N 014280 1000 293 억 482127 N N 10 N 00 N
5 20250219 130311 57 100.00 KOSPI 금속 N N N N N 4105 -50 5 -1.20 248932630 60462 112.62 4200 4205 4090 5400 2910 4155 4117.17 1.64 0 -4921 4218 4186 4158 4126 4098 4172 4112 293 1245 1000 2900 5 1 29329357 1204 3.20 0.31 12 0.21 1283.00 13418.00 6540 20240304 -37.23 3800 20241209 8.03 4380 -6.28 20250113 3860 6.35 20250102 6540 -37.23 20240304 3800 8.03 20241209 1.38 N 014280 1000 293 억 482127 N N 10 N 00 N
6 20250219 120311 57 100.00 KOSPI 금속 N N N N N 4105 -50 5 -1.20 201213590 48853 90.99 4200 4205 4090 5400 2910 4155 4118.76 1.64 0 -6608 4218 4186 4158 4126 4098 4172 4112 293 1245 1000 2900 5 1 29329357 1204 3.20 0.31 12 0.17 1283.00 13418.00 6540 20240304 -37.23 3800 20241209 8.03 4380 -6.28 20250113 3860 6.35 20250102 6540 -37.23 20240304 3800 8.03 20241209 1.38 N 014280 1000 293 억 482127 N N 10 N 00 N
7 20250219 110312 57 100.00 KOSPI 금속 N N N N N 4100 -55 5 -1.32 160779710 38994 72.63 4200 4205 4090 5400 2910 4155 4123.19 1.64 0 -6581 4218 4186 4158 4126 4098 4172 4112 293 1245 1000 2900 5 1 29329357 1203 3.20 0.31 12 0.13 1283.00 13418.00 6540 20240304 -37.31 3800 20241209 7.89 4380 -6.39 20250113 3860 6.22 20250102 6540 -37.31 20240304 3800 7.89 20241209 1.38 N 014280 1000 293 억 482127 N N 10 N 00 N
8 20250219 100311 57 100.00 KOSPI 금속 N N N N N 4120 -35 5 -0.84 107393750 25990 48.41 4200 4205 4115 5400 2910 4155 4132.12 1.64 0 -6275 4218 4186 4158 4126 4098 4172 4112 293 1245 1000 2900 5 1 29329357 1208 3.21 0.31 12 0.09 1283.00 13418.00 6540 20240304 -37.00 3800 20241209 8.42 4380 -5.94 20250113 3860 6.74 20250102 6540 -37.00 20240304 3800 8.42 20241209 1.38 N 014280 1000 293 억 482127 N N 10 N 00 N
9 20250219 090312 57 100.00 KOSPI 금속 N N N N N 4160 5 2 0.12 3077495 734 1.37 4200 4205 4160 5400 2910 4155 4192.77 1.64 0 -346 4218 4186 4158 4126 4098 4172 4112 293 1245 1000 2900 5 1 29329357 1220 3.24 0.31 12 0.00 1283.00 13418.00 6540 20240304 -36.39 3800 20241209 9.47 4380 -5.02 20250113 3860 7.77 20250102 6540 -36.39 20240304 3800 9.47 20241209 1.38 N 014280 1000 293 억 482127 N N 10 N 00 N
10 20250218 160310 57 100.00 KOSPI 금속 N N N N N 4155 5 2 0.12 221462300 53409 157.46 4160 4190 4130 5390 2905 4150 4146.54 1.60 0 11478 4210 4180 4150 4120 4090 4180 4120 293 1240 1000 2900 5 1 29329357 1219 3.24 0.31 12 0.18 1283.00 13418.00 6540 20240304 -36.47 3800 20241209 9.34 4380 -5.14 20250113 3860 7.64 20250102 6540 -36.47 20240304 3800 9.34 20241209 1.41 N 014280 1000 293 억 470686 N N 10 N 00 N
11 20250218 150311 57 100.00 KOSPI 금속 N N N N N 4150 0 3 0.00 203317820 49035 144.57 4160 4190 4130 5390 2905 4150 4146.38 1.60 0 11534 4210 4180 4150 4120 4090 4180 4120 293 1240 1000 2900 5 1 29329357 1217 3.23 0.31 12 0.17 1283.00 13418.00 6540 20240304 -36.54 3800 20241209 9.21 4380 -5.25 20250113 3860 7.51 20250102 6540 -36.54 20240304 3800 9.21 20241209 1.41 N 014280 1000 293 억 470686 N N 39 N 00 N
12 20250218 140311 57 100.00 KOSPI 금속 N N N N N 4140 -10 5 -0.24 198320645 47830 141.01 4160 4190 4130 5390 2905 4150 4146.37 1.60 0 10922 4210 4180 4150 4120 4090 4180 4120 293 1240 1000 2900 5 1 29329357 1214 3.23 0.31 12 0.16 1283.00 13418.00 6540 20240304 -36.70 3800 20241209 8.95 4380 -5.48 20250113 3860 7.25 20250102 6540 -36.70 20240304 3800 8.95 20241209 1.41 N 014280 1000 293 억 470686 N N 39 N 00 N