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
085310/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
20250219,160705,57,100.00,KOSPI,,금속,N,N,N,N, ,N,926,3,2,0.33,251764974,274568,85.44,921,933,902,1199,647,923,916.92,0.00,0,-42271,955,939,912,896,869,947,904,400,276,500,680,1,1,79983352,741,1.25,0.41,12,0.34,743.00,2254.00,1114,20240607,-16.88,610,20241210,51.80,1050,-11.81,20250114,850,8.94,20250102,1114,-16.88,20240607,610,51.80,20241210,0.67,N,085310,500,399 억,,0,N,N,79,N,00,N
20250219,150706,57,100.00,KOSPI,,금속,N,N,N,N, ,N,919,-4,5,-0.43,230658285,251652,78.31,921,933,902,1199,647,923,916.58,0.00,0,-39163,955,939,912,896,869,947,904,400,276,500,680,1,1,79983352,735,1.24,0.41,12,0.31,743.00,2254.00,1114,20240607,-17.50,610,20241210,50.66,1050,-12.48,20250114,850,8.12,20250102,1114,-17.50,20240607,610,50.66,20241210,0.67,N,085310,500,399 억,,0,N,N,0,N,00,N
20250219,140703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,916,-7,5,-0.76,191175572,208385,64.85,921,933,902,1199,647,923,917.42,0.00,0,-45914,955,939,912,896,869,947,904,400,276,500,680,1,1,79983352,733,1.23,0.41,12,0.26,743.00,2254.00,1114,20240607,-17.77,610,20241210,50.16,1050,-12.76,20250114,850,7.76,20250102,1114,-17.77,20240607,610,50.16,20241210,0.67,N,085310,500,399 억,,0,N,N,0,N,00,N
20250219,130704,57,100.00,KOSPI,,금속,N,N,N,N, ,N,926,3,2,0.33,154868132,169014,52.59,921,933,902,1199,647,923,916.30,0.00,0,-45417,955,939,912,896,869,947,904,400,276,500,680,1,1,79983352,741,1.25,0.41,12,0.21,743.00,2254.00,1114,20240607,-16.88,610,20241210,51.80,1050,-11.81,20250114,850,8.94,20250102,1114,-16.88,20240607,610,51.80,20241210,0.67,N,085310,500,399 억,,0,N,N,0,N,00,N
20250219,120703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,922,-1,5,-0.11,126999021,138911,43.23,921,933,902,1199,647,923,914.25,0.00,0,-35497,955,939,912,896,869,947,904,400,276,500,680,1,1,79983352,737,1.24,0.41,12,0.17,743.00,2254.00,1114,20240607,-17.24,610,20241210,51.15,1050,-12.19,20250114,850,8.47,20250102,1114,-17.24,20240607,610,51.15,20241210,0.67,N,085310,500,399 억,,0,N,N,0,N,00,N
20250219,110704,57,100.00,KOSPI,,금속,N,N,N,N, ,N,911,-12,5,-1.30,106159638,116158,36.15,921,933,902,1199,647,923,913.92,0.00,0,-32904,955,939,912,896,869,947,904,400,276,500,680,1,1,79983352,729,1.23,0.40,12,0.15,743.00,2254.00,1114,20240607,-18.22,610,20241210,49.34,1050,-13.24,20250114,850,7.18,20250102,1114,-18.22,20240607,610,49.34,20241210,0.67,N,085310,500,399 억,,0,N,N,0,N,00,N
20250219,100704,57,100.00,KOSPI,,금속,N,N,N,N, ,N,907,-16,5,-1.73,87953239,96110,29.91,921,933,902,1199,647,923,915.13,0.00,0,-30949,955,939,912,896,869,947,904,400,276,500,680,1,1,79983352,725,1.22,0.40,12,0.12,743.00,2254.00,1114,20240607,-18.58,610,20241210,48.69,1050,-13.62,20250114,850,6.71,20250102,1114,-18.58,20240607,610,48.69,20241210,0.67,N,085310,500,399 억,,0,N,N,0,N,00,N
20250219,090705,57,100.00,KOSPI,,금속,N,N,N,N, ,N,928,5,2,0.54,5167590,5614,1.75,921,933,916,1199,647,923,920.48,0.00,0,2914,955,939,912,896,869,947,904,400,276,500,680,1,1,79983352,742,1.25,0.41,12,0.01,743.00,2254.00,1114,20240607,-16.70,610,20241210,52.13,1050,-11.62,20250114,850,9.18,20250102,1114,-16.70,20240607,610,52.13,20241210,0.67,N,085310,500,399 억,,0,N,N,0,N,00,N
20250218,160703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,923,38,2,4.29,291842961,321138,174.83,885,928,885,1150,620,885,908.77,0.00,0,4208,903,894,881,872,859,896,874,400,265,500,650,1,1,79983352,738,1.24,0.41,12,0.40,743.00,2254.00,1114,20240607,-17.15,610,20241210,51.31,1050,-12.10,20250114,850,8.59,20250102,1114,-17.15,20240607,610,51.31,20241210,0.64,N,085310,500,399 억,,0,N,N,30,N,00,N
20250218,150703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,917,32,2,3.62,288611931,317626,172.91,885,928,885,1150,620,885,908.65,0.00,0,4236,903,894,881,872,859,896,874,400,265,500,650,1,1,79983352,733,1.23,0.41,12,0.40,743.00,2254.00,1114,20240607,-17.68,610,20241210,50.33,1050,-12.67,20250114,850,7.88,20250102,1114,-17.68,20240607,610,50.33,20241210,0.64,N,085310,500,399 억,,0,N,N,30,N,00,N
20250218,140704,57,100.00,KOSPI,,금속,N,N,N,N, ,N,915,30,2,3.39,142936370,158468,86.27,885,918,885,1150,620,885,901.99,0.00,0,-10799,903,894,881,872,859,896,874,400,265,500,650,1,1,79983352,732,1.23,0.41,12,0.20,743.00,2254.00,1114,20240607,-17.86,610,20241210,50.00,1050,-12.86,20250114,850,7.65,20250102,1114,-17.86,20240607,610,50.00,20241210,0.64,N,085310,500,399 억,,0,N,N,30,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 160705 57 100.00 KOSPI 금속 N N N N N 926 3 2 0.33 251764974 274568 85.44 921 933 902 1199 647 923 916.92 0.00 0 -42271 955 939 912 896 869 947 904 400 276 500 680 1 1 79983352 741 1.25 0.41 12 0.34 743.00 2254.00 1114 20240607 -16.88 610 20241210 51.80 1050 -11.81 20250114 850 8.94 20250102 1114 -16.88 20240607 610 51.80 20241210 0.67 N 085310 500 399 억 0 N N 79 N 00 N
3 20250219 150706 57 100.00 KOSPI 금속 N N N N N 919 -4 5 -0.43 230658285 251652 78.31 921 933 902 1199 647 923 916.58 0.00 0 -39163 955 939 912 896 869 947 904 400 276 500 680 1 1 79983352 735 1.24 0.41 12 0.31 743.00 2254.00 1114 20240607 -17.50 610 20241210 50.66 1050 -12.48 20250114 850 8.12 20250102 1114 -17.50 20240607 610 50.66 20241210 0.67 N 085310 500 399 억 0 N N 0 N 00 N
4 20250219 140703 57 100.00 KOSPI 금속 N N N N N 916 -7 5 -0.76 191175572 208385 64.85 921 933 902 1199 647 923 917.42 0.00 0 -45914 955 939 912 896 869 947 904 400 276 500 680 1 1 79983352 733 1.23 0.41 12 0.26 743.00 2254.00 1114 20240607 -17.77 610 20241210 50.16 1050 -12.76 20250114 850 7.76 20250102 1114 -17.77 20240607 610 50.16 20241210 0.67 N 085310 500 399 억 0 N N 0 N 00 N
5 20250219 130704 57 100.00 KOSPI 금속 N N N N N 926 3 2 0.33 154868132 169014 52.59 921 933 902 1199 647 923 916.30 0.00 0 -45417 955 939 912 896 869 947 904 400 276 500 680 1 1 79983352 741 1.25 0.41 12 0.21 743.00 2254.00 1114 20240607 -16.88 610 20241210 51.80 1050 -11.81 20250114 850 8.94 20250102 1114 -16.88 20240607 610 51.80 20241210 0.67 N 085310 500 399 억 0 N N 0 N 00 N
6 20250219 120703 57 100.00 KOSPI 금속 N N N N N 922 -1 5 -0.11 126999021 138911 43.23 921 933 902 1199 647 923 914.25 0.00 0 -35497 955 939 912 896 869 947 904 400 276 500 680 1 1 79983352 737 1.24 0.41 12 0.17 743.00 2254.00 1114 20240607 -17.24 610 20241210 51.15 1050 -12.19 20250114 850 8.47 20250102 1114 -17.24 20240607 610 51.15 20241210 0.67 N 085310 500 399 억 0 N N 0 N 00 N
7 20250219 110704 57 100.00 KOSPI 금속 N N N N N 911 -12 5 -1.30 106159638 116158 36.15 921 933 902 1199 647 923 913.92 0.00 0 -32904 955 939 912 896 869 947 904 400 276 500 680 1 1 79983352 729 1.23 0.40 12 0.15 743.00 2254.00 1114 20240607 -18.22 610 20241210 49.34 1050 -13.24 20250114 850 7.18 20250102 1114 -18.22 20240607 610 49.34 20241210 0.67 N 085310 500 399 억 0 N N 0 N 00 N
8 20250219 100704 57 100.00 KOSPI 금속 N N N N N 907 -16 5 -1.73 87953239 96110 29.91 921 933 902 1199 647 923 915.13 0.00 0 -30949 955 939 912 896 869 947 904 400 276 500 680 1 1 79983352 725 1.22 0.40 12 0.12 743.00 2254.00 1114 20240607 -18.58 610 20241210 48.69 1050 -13.62 20250114 850 6.71 20250102 1114 -18.58 20240607 610 48.69 20241210 0.67 N 085310 500 399 억 0 N N 0 N 00 N
9 20250219 090705 57 100.00 KOSPI 금속 N N N N N 928 5 2 0.54 5167590 5614 1.75 921 933 916 1199 647 923 920.48 0.00 0 2914 955 939 912 896 869 947 904 400 276 500 680 1 1 79983352 742 1.25 0.41 12 0.01 743.00 2254.00 1114 20240607 -16.70 610 20241210 52.13 1050 -11.62 20250114 850 9.18 20250102 1114 -16.70 20240607 610 52.13 20241210 0.67 N 085310 500 399 억 0 N N 0 N 00 N
10 20250218 160703 57 100.00 KOSPI 금속 N N N N N 923 38 2 4.29 291842961 321138 174.83 885 928 885 1150 620 885 908.77 0.00 0 4208 903 894 881 872 859 896 874 400 265 500 650 1 1 79983352 738 1.24 0.41 12 0.40 743.00 2254.00 1114 20240607 -17.15 610 20241210 51.31 1050 -12.10 20250114 850 8.59 20250102 1114 -17.15 20240607 610 51.31 20241210 0.64 N 085310 500 399 억 0 N N 30 N 00 N
11 20250218 150703 57 100.00 KOSPI 금속 N N N N N 917 32 2 3.62 288611931 317626 172.91 885 928 885 1150 620 885 908.65 0.00 0 4236 903 894 881 872 859 896 874 400 265 500 650 1 1 79983352 733 1.23 0.41 12 0.40 743.00 2254.00 1114 20240607 -17.68 610 20241210 50.33 1050 -12.67 20250114 850 7.88 20250102 1114 -17.68 20240607 610 50.33 20241210 0.64 N 085310 500 399 억 0 N N 30 N 00 N
12 20250218 140704 57 100.00 KOSPI 금속 N N N N N 915 30 2 3.39 142936370 158468 86.27 885 918 885 1150 620 885 901.99 0.00 0 -10799 903 894 881 872 859 896 874 400 265 500 650 1 1 79983352 732 1.23 0.41 12 0.20 743.00 2254.00 1114 20240607 -17.86 610 20241210 50.00 1050 -12.86 20250114 850 7.65 20250102 1114 -17.86 20240607 610 50.00 20241210 0.64 N 085310 500 399 억 0 N N 30 N 00 N