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
025820/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
20250219,160355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4530,-30,5,-0.66,1755362575,386181,79.59,4560,4600,4505,5920,3195,4560,4545.45,2.20,0,-14445,4696,4627,4581,4512,4466,4605,4490,167,1360,500,2910,5,1,33442000,1515,226.50,1.20,12,1.15,20.00,3766.00,8420,20240520,-46.20,3545,20241209,27.79,4840,-6.40,20250211,3905,16.01,20250102,8420,-46.20,20240520,3545,27.79,20241209,2.62,N,025820,500,167 억,,735213,N,N,33,N,00,N
20250219,150356,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4510,-50,5,-1.10,1631302490,358711,73.93,4560,4600,4505,5920,3195,4560,4547.64,2.20,0,-21560,4696,4627,4581,4512,4466,4605,4490,167,1360,500,2910,5,1,33442000,1508,225.50,1.20,12,1.07,20.00,3766.00,8420,20240520,-46.44,3545,20241209,27.22,4840,-6.82,20250211,3905,15.49,20250102,8420,-46.44,20240520,3545,27.22,20241209,2.62,N,025820,500,167 억,,735213,N,N,0,N,00,N
20250219,140354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4520,-40,5,-0.88,1443915745,317221,65.38,4560,4600,4510,5920,3195,4560,4551.74,2.20,0,-29415,4696,4627,4581,4512,4466,4605,4490,167,1360,500,2910,5,1,33442000,1512,226.00,1.20,12,0.95,20.00,3766.00,8420,20240520,-46.32,3545,20241209,27.50,4840,-6.61,20250211,3905,15.75,20250102,8420,-46.32,20240520,3545,27.50,20241209,2.62,N,025820,500,167 억,,735213,N,N,0,N,00,N
20250219,130355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4525,-35,5,-0.77,1313172980,288282,59.41,4560,4600,4525,5920,3195,4560,4555.15,2.20,0,-29190,4696,4627,4581,4512,4466,4605,4490,167,1360,500,2910,5,1,33442000,1513,226.25,1.20,12,0.86,20.00,3766.00,8420,20240520,-46.26,3545,20241209,27.64,4840,-6.51,20250211,3905,15.88,20250102,8420,-46.26,20240520,3545,27.64,20241209,2.62,N,025820,500,167 억,,735213,N,N,0,N,00,N
20250219,120355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4545,-15,5,-0.33,1156060765,253607,52.27,4560,4600,4525,5920,3195,4560,4558.47,2.20,0,-27125,4696,4627,4581,4512,4466,4605,4490,167,1360,500,2910,5,1,33442000,1520,227.25,1.21,12,0.76,20.00,3766.00,8420,20240520,-46.02,3545,20241209,28.21,4840,-6.10,20250211,3905,16.39,20250102,8420,-46.02,20240520,3545,28.21,20241209,2.62,N,025820,500,167 억,,735213,N,N,0,N,00,N
20250219,110355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4560,0,3,0.00,1008425230,221141,45.58,4560,4600,4525,5920,3195,4560,4560.10,2.20,0,-24779,4696,4627,4581,4512,4466,4605,4490,167,1360,500,2910,5,1,33442000,1525,228.00,1.21,12,0.66,20.00,3766.00,8420,20240520,-45.84,3545,20241209,28.63,4840,-5.79,20250211,3905,16.77,20250102,8420,-45.84,20240520,3545,28.63,20241209,2.62,N,025820,500,167 억,,735213,N,N,0,N,00,N
20250219,100354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4550,-10,5,-0.22,410550105,90360,18.62,4560,4580,4525,5920,3195,4560,4543.29,2.20,0,16433,4696,4627,4581,4512,4466,4605,4490,167,1360,500,2910,5,1,33442000,1522,227.50,1.21,12,0.27,20.00,3766.00,8420,20240520,-45.96,3545,20241209,28.35,4840,-5.99,20250211,3905,16.52,20250102,8420,-45.96,20240520,3545,28.35,20241209,2.62,N,025820,500,167 억,,735213,N,N,0,N,00,N
20250219,090356,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4550,-10,5,-0.22,61470170,13511,2.78,4560,4570,4530,5920,3195,4560,4548.72,2.20,0,1292,4696,4627,4581,4512,4466,4605,4490,167,1360,500,2910,5,1,33442000,1522,227.50,1.21,12,0.04,20.00,3766.00,8420,20240520,-45.96,3545,20241209,28.35,4840,-5.99,20250211,3905,16.52,20250102,8420,-45.96,20240520,3545,28.35,20241209,2.62,N,025820,500,167 억,,735213,N,N,0,N,00,N
20250218,160354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4560,-100,5,-2.15,2196677525,479603,86.65,4650,4650,4535,6050,3265,4660,4580.07,2.29,0,-25282,4726,4692,4626,4592,4526,4710,4610,167,1390,500,2980,5,1,33442000,1525,228.00,1.21,12,1.43,20.00,3766.00,8420,20240520,-45.84,3545,20241209,28.63,4840,-5.79,20250211,3905,16.77,20250102,8420,-45.84,20240520,3545,28.63,20241209,2.51,N,025820,500,167 억,,764614,N,N,12,N,00,N
20250218,150355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4565,-95,5,-2.04,2112105220,461067,83.30,4650,4650,4535,6050,3265,4660,4580.70,2.29,0,-20147,4726,4692,4626,4592,4526,4710,4610,167,1390,500,2980,5,1,33442000,1527,228.25,1.21,12,1.38,20.00,3766.00,8420,20240520,-45.78,3545,20241209,28.77,4840,-5.68,20250211,3905,16.90,20250102,8420,-45.78,20240520,3545,28.77,20241209,2.51,N,025820,500,167 억,,764614,N,N,12,N,00,N
20250218,140354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4550,-110,5,-2.36,1950723495,425685,76.91,4650,4650,4535,6050,3265,4660,4582.34,2.29,0,-17416,4726,4692,4626,4592,4526,4710,4610,167,1390,500,2980,5,1,33442000,1522,227.50,1.21,12,1.27,20.00,3766.00,8420,20240520,-45.96,3545,20241209,28.35,4840,-5.99,20250211,3905,16.52,20250102,8420,-45.96,20240520,3545,28.35,20241209,2.51,N,025820,500,167 억,,764614,N,N,12,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 160355 55 60.00 KOSPI 금속 N N N Y 60 N 4530 -30 5 -0.66 1755362575 386181 79.59 4560 4600 4505 5920 3195 4560 4545.45 2.20 0 -14445 4696 4627 4581 4512 4466 4605 4490 167 1360 500 2910 5 1 33442000 1515 226.50 1.20 12 1.15 20.00 3766.00 8420 20240520 -46.20 3545 20241209 27.79 4840 -6.40 20250211 3905 16.01 20250102 8420 -46.20 20240520 3545 27.79 20241209 2.62 N 025820 500 167 억 735213 N N 33 N 00 N
3 20250219 150356 55 60.00 KOSPI 금속 N N N Y 60 N 4510 -50 5 -1.10 1631302490 358711 73.93 4560 4600 4505 5920 3195 4560 4547.64 2.20 0 -21560 4696 4627 4581 4512 4466 4605 4490 167 1360 500 2910 5 1 33442000 1508 225.50 1.20 12 1.07 20.00 3766.00 8420 20240520 -46.44 3545 20241209 27.22 4840 -6.82 20250211 3905 15.49 20250102 8420 -46.44 20240520 3545 27.22 20241209 2.62 N 025820 500 167 억 735213 N N 0 N 00 N
4 20250219 140354 55 60.00 KOSPI 금속 N N N Y 60 N 4520 -40 5 -0.88 1443915745 317221 65.38 4560 4600 4510 5920 3195 4560 4551.74 2.20 0 -29415 4696 4627 4581 4512 4466 4605 4490 167 1360 500 2910 5 1 33442000 1512 226.00 1.20 12 0.95 20.00 3766.00 8420 20240520 -46.32 3545 20241209 27.50 4840 -6.61 20250211 3905 15.75 20250102 8420 -46.32 20240520 3545 27.50 20241209 2.62 N 025820 500 167 억 735213 N N 0 N 00 N
5 20250219 130355 55 60.00 KOSPI 금속 N N N Y 60 N 4525 -35 5 -0.77 1313172980 288282 59.41 4560 4600 4525 5920 3195 4560 4555.15 2.20 0 -29190 4696 4627 4581 4512 4466 4605 4490 167 1360 500 2910 5 1 33442000 1513 226.25 1.20 12 0.86 20.00 3766.00 8420 20240520 -46.26 3545 20241209 27.64 4840 -6.51 20250211 3905 15.88 20250102 8420 -46.26 20240520 3545 27.64 20241209 2.62 N 025820 500 167 억 735213 N N 0 N 00 N
6 20250219 120355 55 60.00 KOSPI 금속 N N N Y 60 N 4545 -15 5 -0.33 1156060765 253607 52.27 4560 4600 4525 5920 3195 4560 4558.47 2.20 0 -27125 4696 4627 4581 4512 4466 4605 4490 167 1360 500 2910 5 1 33442000 1520 227.25 1.21 12 0.76 20.00 3766.00 8420 20240520 -46.02 3545 20241209 28.21 4840 -6.10 20250211 3905 16.39 20250102 8420 -46.02 20240520 3545 28.21 20241209 2.62 N 025820 500 167 억 735213 N N 0 N 00 N
7 20250219 110355 55 60.00 KOSPI 금속 N N N Y 60 N 4560 0 3 0.00 1008425230 221141 45.58 4560 4600 4525 5920 3195 4560 4560.10 2.20 0 -24779 4696 4627 4581 4512 4466 4605 4490 167 1360 500 2910 5 1 33442000 1525 228.00 1.21 12 0.66 20.00 3766.00 8420 20240520 -45.84 3545 20241209 28.63 4840 -5.79 20250211 3905 16.77 20250102 8420 -45.84 20240520 3545 28.63 20241209 2.62 N 025820 500 167 억 735213 N N 0 N 00 N
8 20250219 100354 55 60.00 KOSPI 금속 N N N Y 60 N 4550 -10 5 -0.22 410550105 90360 18.62 4560 4580 4525 5920 3195 4560 4543.29 2.20 0 16433 4696 4627 4581 4512 4466 4605 4490 167 1360 500 2910 5 1 33442000 1522 227.50 1.21 12 0.27 20.00 3766.00 8420 20240520 -45.96 3545 20241209 28.35 4840 -5.99 20250211 3905 16.52 20250102 8420 -45.96 20240520 3545 28.35 20241209 2.62 N 025820 500 167 억 735213 N N 0 N 00 N
9 20250219 090356 55 60.00 KOSPI 금속 N N N Y 60 N 4550 -10 5 -0.22 61470170 13511 2.78 4560 4570 4530 5920 3195 4560 4548.72 2.20 0 1292 4696 4627 4581 4512 4466 4605 4490 167 1360 500 2910 5 1 33442000 1522 227.50 1.21 12 0.04 20.00 3766.00 8420 20240520 -45.96 3545 20241209 28.35 4840 -5.99 20250211 3905 16.52 20250102 8420 -45.96 20240520 3545 28.35 20241209 2.62 N 025820 500 167 억 735213 N N 0 N 00 N
10 20250218 160354 55 60.00 KOSPI 금속 N N N Y 60 N 4560 -100 5 -2.15 2196677525 479603 86.65 4650 4650 4535 6050 3265 4660 4580.07 2.29 0 -25282 4726 4692 4626 4592 4526 4710 4610 167 1390 500 2980 5 1 33442000 1525 228.00 1.21 12 1.43 20.00 3766.00 8420 20240520 -45.84 3545 20241209 28.63 4840 -5.79 20250211 3905 16.77 20250102 8420 -45.84 20240520 3545 28.63 20241209 2.51 N 025820 500 167 억 764614 N N 12 N 00 N
11 20250218 150355 55 60.00 KOSPI 금속 N N N Y 60 N 4565 -95 5 -2.04 2112105220 461067 83.30 4650 4650 4535 6050 3265 4660 4580.70 2.29 0 -20147 4726 4692 4626 4592 4526 4710 4610 167 1390 500 2980 5 1 33442000 1527 228.25 1.21 12 1.38 20.00 3766.00 8420 20240520 -45.78 3545 20241209 28.77 4840 -5.68 20250211 3905 16.90 20250102 8420 -45.78 20240520 3545 28.77 20241209 2.51 N 025820 500 167 억 764614 N N 12 N 00 N
12 20250218 140354 55 60.00 KOSPI 금속 N N N Y 60 N 4550 -110 5 -2.36 1950723495 425685 76.91 4650 4650 4535 6050 3265 4660 4582.34 2.29 0 -17416 4726 4692 4626 4592 4526 4710 4610 167 1390 500 2980 5 1 33442000 1522 227.50 1.21 12 1.27 20.00 3766.00 8420 20240520 -45.96 3545 20241209 28.35 4840 -5.99 20250211 3905 16.52 20250102 8420 -45.96 20240520 3545 28.35 20241209 2.51 N 025820 500 167 억 764614 N N 12 N 00 N