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
018470/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
20250219,160330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1627,15,2,0.93,1170485248,722017,143.14,1615,1656,1603,2095,1129,1612,1621.11,0.58,0,31251,1639,1625,1609,1595,1579,1617,1587,633,483,500,1190,1,1,126631721,2060,-1627.00,1.08,12,0.57,-1.00,1511.00,2760,20240418,-41.05,1244,20241210,30.79,1786,-8.90,20250210,1386,17.39,20250102,2760,-41.05,20240418,1244,30.79,20241210,3.66,N,018470,500,633 억,,738471,N,N,126,N,00,N
20250219,150332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1627,15,2,0.93,1110485748,685065,135.81,1615,1656,1603,2095,1129,1612,1620.99,0.58,0,42258,1639,1625,1609,1595,1579,1617,1587,633,483,500,1190,1,1,126631721,2060,-1627.00,1.08,12,0.54,-1.00,1511.00,2760,20240418,-41.05,1244,20241210,30.79,1786,-8.90,20250210,1386,17.39,20250102,2760,-41.05,20240418,1244,30.79,20241210,3.66,N,018470,500,633 억,,738471,N,N,0,N,00,N
20250219,140330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1623,11,2,0.68,842559778,521048,103.30,1615,1626,1603,2095,1129,1612,1617.05,0.58,0,64028,1639,1625,1609,1595,1579,1617,1587,633,483,500,1190,1,1,126631721,2055,-1623.00,1.07,12,0.41,-1.00,1511.00,2760,20240418,-41.20,1244,20241210,30.47,1786,-9.13,20250210,1386,17.10,20250102,2760,-41.20,20240418,1244,30.47,20241210,3.66,N,018470,500,633 억,,738471,N,N,0,N,00,N
20250219,130330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1619,7,2,0.43,724005639,447838,88.78,1615,1626,1603,2095,1129,1612,1616.67,0.58,0,62323,1639,1625,1609,1595,1579,1617,1587,633,483,500,1190,1,1,126631721,2050,-1619.00,1.07,12,0.35,-1.00,1511.00,2760,20240418,-41.34,1244,20241210,30.14,1786,-9.35,20250210,1386,16.81,20250102,2760,-41.34,20240418,1244,30.14,20241210,3.66,N,018470,500,633 억,,738471,N,N,0,N,00,N
20250219,120330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1619,7,2,0.43,619292821,383261,75.98,1615,1625,1603,2095,1129,1612,1615.85,0.58,0,62569,1639,1625,1609,1595,1579,1617,1587,633,483,500,1190,1,1,126631721,2050,-1619.00,1.07,12,0.30,-1.00,1511.00,2760,20240418,-41.34,1244,20241210,30.14,1786,-9.35,20250210,1386,16.81,20250102,2760,-41.34,20240418,1244,30.14,20241210,3.66,N,018470,500,633 억,,738471,N,N,0,N,00,N
20250219,110331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1619,7,2,0.43,510553299,316209,62.69,1615,1625,1603,2095,1129,1612,1614.61,0.58,0,64555,1639,1625,1609,1595,1579,1617,1587,633,483,500,1190,1,1,126631721,2050,-1619.00,1.07,12,0.25,-1.00,1511.00,2760,20240418,-41.34,1244,20241210,30.14,1786,-9.35,20250210,1386,16.81,20250102,2760,-41.34,20240418,1244,30.14,20241210,3.66,N,018470,500,633 억,,738471,N,N,0,N,00,N
20250219,100330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1618,6,2,0.37,309569617,192114,38.09,1615,1619,1603,2095,1129,1612,1611.38,0.58,0,35862,1639,1625,1609,1595,1579,1617,1587,633,483,500,1190,1,1,126631721,2049,-1618.00,1.07,12,0.15,-1.00,1511.00,2760,20240418,-41.38,1244,20241210,30.06,1786,-9.41,20250210,1386,16.74,20250102,2760,-41.38,20240418,1244,30.06,20241210,3.66,N,018470,500,633 억,,738471,N,N,0,N,00,N
20250219,090331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1608,-4,5,-0.25,14693137,9115,1.81,1615,1618,1607,2095,1129,1612,1611.97,0.58,0,-1459,1639,1625,1609,1595,1579,1617,1587,633,483,500,1190,1,1,126631721,2036,-1608.00,1.06,12,0.01,-1.00,1511.00,2760,20240418,-41.74,1244,20241210,29.26,1786,-9.97,20250210,1386,16.02,20250102,2760,-41.74,20240418,1244,29.26,20241210,3.66,N,018470,500,633 억,,738471,N,N,0,N,00,N
20250218,160330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1612,-11,5,-0.68,806191857,501833,90.94,1623,1623,1593,2105,1137,1623,1606.49,0.55,0,34083,1642,1632,1616,1606,1590,1637,1611,633,482,500,1200,1,1,126631721,2041,-1612.00,1.07,12,0.40,-1.00,1511.00,2760,20240418,-41.59,1244,20241210,29.58,1786,-9.74,20250210,1386,16.31,20250102,2760,-41.59,20240418,1244,29.58,20241210,3.71,N,018470,500,633 억,,701882,N,N,45,N,00,N
20250218,150330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1613,-10,5,-0.62,763693404,475449,86.16,1623,1623,1593,2105,1137,1623,1606.26,0.55,0,33303,1642,1632,1616,1606,1590,1637,1611,633,482,500,1200,1,1,126631721,2043,-1613.00,1.07,12,0.38,-1.00,1511.00,2760,20240418,-41.56,1244,20241210,29.66,1786,-9.69,20250210,1386,16.38,20250102,2760,-41.56,20240418,1244,29.66,20241210,3.71,N,018470,500,633 억,,701882,N,N,45,N,00,N
20250218,140330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1613,-10,5,-0.62,669417959,416962,75.56,1623,1623,1593,2105,1137,1623,1605.47,0.55,0,35917,1642,1632,1616,1606,1590,1637,1611,633,482,500,1200,1,1,126631721,2043,-1613.00,1.07,12,0.33,-1.00,1511.00,2760,20240418,-41.56,1244,20241210,29.66,1786,-9.69,20250210,1386,16.38,20250102,2760,-41.56,20240418,1244,29.66,20241210,3.71,N,018470,500,633 억,,701882,N,N,45,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 160330 55 40.00 KOSPI 금속 N N N Y 40 N 1627 15 2 0.93 1170485248 722017 143.14 1615 1656 1603 2095 1129 1612 1621.11 0.58 0 31251 1639 1625 1609 1595 1579 1617 1587 633 483 500 1190 1 1 126631721 2060 -1627.00 1.08 12 0.57 -1.00 1511.00 2760 20240418 -41.05 1244 20241210 30.79 1786 -8.90 20250210 1386 17.39 20250102 2760 -41.05 20240418 1244 30.79 20241210 3.66 N 018470 500 633 억 738471 N N 126 N 00 N
3 20250219 150332 55 40.00 KOSPI 금속 N N N Y 40 N 1627 15 2 0.93 1110485748 685065 135.81 1615 1656 1603 2095 1129 1612 1620.99 0.58 0 42258 1639 1625 1609 1595 1579 1617 1587 633 483 500 1190 1 1 126631721 2060 -1627.00 1.08 12 0.54 -1.00 1511.00 2760 20240418 -41.05 1244 20241210 30.79 1786 -8.90 20250210 1386 17.39 20250102 2760 -41.05 20240418 1244 30.79 20241210 3.66 N 018470 500 633 억 738471 N N 0 N 00 N
4 20250219 140330 55 40.00 KOSPI 금속 N N N Y 40 N 1623 11 2 0.68 842559778 521048 103.30 1615 1626 1603 2095 1129 1612 1617.05 0.58 0 64028 1639 1625 1609 1595 1579 1617 1587 633 483 500 1190 1 1 126631721 2055 -1623.00 1.07 12 0.41 -1.00 1511.00 2760 20240418 -41.20 1244 20241210 30.47 1786 -9.13 20250210 1386 17.10 20250102 2760 -41.20 20240418 1244 30.47 20241210 3.66 N 018470 500 633 억 738471 N N 0 N 00 N
5 20250219 130330 55 40.00 KOSPI 금속 N N N Y 40 N 1619 7 2 0.43 724005639 447838 88.78 1615 1626 1603 2095 1129 1612 1616.67 0.58 0 62323 1639 1625 1609 1595 1579 1617 1587 633 483 500 1190 1 1 126631721 2050 -1619.00 1.07 12 0.35 -1.00 1511.00 2760 20240418 -41.34 1244 20241210 30.14 1786 -9.35 20250210 1386 16.81 20250102 2760 -41.34 20240418 1244 30.14 20241210 3.66 N 018470 500 633 억 738471 N N 0 N 00 N
6 20250219 120330 55 40.00 KOSPI 금속 N N N Y 40 N 1619 7 2 0.43 619292821 383261 75.98 1615 1625 1603 2095 1129 1612 1615.85 0.58 0 62569 1639 1625 1609 1595 1579 1617 1587 633 483 500 1190 1 1 126631721 2050 -1619.00 1.07 12 0.30 -1.00 1511.00 2760 20240418 -41.34 1244 20241210 30.14 1786 -9.35 20250210 1386 16.81 20250102 2760 -41.34 20240418 1244 30.14 20241210 3.66 N 018470 500 633 억 738471 N N 0 N 00 N
7 20250219 110331 55 40.00 KOSPI 금속 N N N Y 40 N 1619 7 2 0.43 510553299 316209 62.69 1615 1625 1603 2095 1129 1612 1614.61 0.58 0 64555 1639 1625 1609 1595 1579 1617 1587 633 483 500 1190 1 1 126631721 2050 -1619.00 1.07 12 0.25 -1.00 1511.00 2760 20240418 -41.34 1244 20241210 30.14 1786 -9.35 20250210 1386 16.81 20250102 2760 -41.34 20240418 1244 30.14 20241210 3.66 N 018470 500 633 억 738471 N N 0 N 00 N
8 20250219 100330 55 40.00 KOSPI 금속 N N N Y 40 N 1618 6 2 0.37 309569617 192114 38.09 1615 1619 1603 2095 1129 1612 1611.38 0.58 0 35862 1639 1625 1609 1595 1579 1617 1587 633 483 500 1190 1 1 126631721 2049 -1618.00 1.07 12 0.15 -1.00 1511.00 2760 20240418 -41.38 1244 20241210 30.06 1786 -9.41 20250210 1386 16.74 20250102 2760 -41.38 20240418 1244 30.06 20241210 3.66 N 018470 500 633 억 738471 N N 0 N 00 N
9 20250219 090331 55 40.00 KOSPI 금속 N N N Y 40 N 1608 -4 5 -0.25 14693137 9115 1.81 1615 1618 1607 2095 1129 1612 1611.97 0.58 0 -1459 1639 1625 1609 1595 1579 1617 1587 633 483 500 1190 1 1 126631721 2036 -1608.00 1.06 12 0.01 -1.00 1511.00 2760 20240418 -41.74 1244 20241210 29.26 1786 -9.97 20250210 1386 16.02 20250102 2760 -41.74 20240418 1244 29.26 20241210 3.66 N 018470 500 633 억 738471 N N 0 N 00 N
10 20250218 160330 55 40.00 KOSPI 금속 N N N Y 40 N 1612 -11 5 -0.68 806191857 501833 90.94 1623 1623 1593 2105 1137 1623 1606.49 0.55 0 34083 1642 1632 1616 1606 1590 1637 1611 633 482 500 1200 1 1 126631721 2041 -1612.00 1.07 12 0.40 -1.00 1511.00 2760 20240418 -41.59 1244 20241210 29.58 1786 -9.74 20250210 1386 16.31 20250102 2760 -41.59 20240418 1244 29.58 20241210 3.71 N 018470 500 633 억 701882 N N 45 N 00 N
11 20250218 150330 55 40.00 KOSPI 금속 N N N Y 40 N 1613 -10 5 -0.62 763693404 475449 86.16 1623 1623 1593 2105 1137 1623 1606.26 0.55 0 33303 1642 1632 1616 1606 1590 1637 1611 633 482 500 1200 1 1 126631721 2043 -1613.00 1.07 12 0.38 -1.00 1511.00 2760 20240418 -41.56 1244 20241210 29.66 1786 -9.69 20250210 1386 16.38 20250102 2760 -41.56 20240418 1244 29.66 20241210 3.71 N 018470 500 633 억 701882 N N 45 N 00 N
12 20250218 140330 55 40.00 KOSPI 금속 N N N Y 40 N 1613 -10 5 -0.62 669417959 416962 75.56 1623 1623 1593 2105 1137 1623 1605.47 0.55 0 35917 1642 1632 1616 1606 1590 1637 1611 633 482 500 1200 1 1 126631721 2043 -1613.00 1.07 12 0.33 -1.00 1511.00 2760 20240418 -41.56 1244 20241210 29.66 1786 -9.69 20250210 1386 16.38 20250102 2760 -41.56 20240418 1244 29.66 20241210 3.71 N 018470 500 633 억 701882 N N 45 N 00 N