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
460850/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
20250219,161331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6750,-100,5,-1.46,755902480,111217,86.79,6840,6880,6730,8900,4800,6850,6796.65,23.12,0,6102,7036,6942,6806,6712,6576,6990,6760,1495,2050,5000,5060,10,1,29898656,2018,19.97,0.21,12,0.37,338.00,32193.00,8170,20240820,-17.38,5630,20241209,19.89,6900,-2.17,20250218,5860,15.19,20250102,8170,-17.38,20240820,5630,19.89,20241209,1.16,N,460850,5000,1494 억,,6913998,N,N,28,N,00,N
20250219,151336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6780,-70,5,-1.02,699816470,102909,80.30,6840,6880,6730,8900,4800,6850,6800.34,23.12,0,12542,7036,6942,6806,6712,6576,6990,6760,1495,2050,5000,5060,10,1,29898656,2027,20.06,0.21,12,0.34,338.00,32193.00,8170,20240820,-17.01,5630,20241209,20.43,6900,-1.74,20250218,5860,15.70,20250102,8170,-17.01,20240820,5630,20.43,20241209,1.16,N,460850,5000,1494 억,,6913998,N,N,0,N,00,N
20250219,141332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6760,-90,5,-1.31,495551080,72662,56.70,6840,6880,6750,8900,4800,6850,6819.95,23.12,0,-625,7036,6942,6806,6712,6576,6990,6760,1495,2050,5000,5060,10,1,29898656,2021,20.00,0.21,12,0.24,338.00,32193.00,8170,20240820,-17.26,5630,20241209,20.07,6900,-2.03,20250218,5860,15.36,20250102,8170,-17.26,20240820,5630,20.07,20241209,1.16,N,460850,5000,1494 억,,6913998,N,N,0,N,00,N
20250219,131332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6850,0,3,0.00,321566300,47032,36.70,6840,6880,6800,8900,4800,6850,6837.18,23.12,0,-2986,7036,6942,6806,6712,6576,6990,6760,1495,2050,5000,5060,10,1,29898656,2048,20.27,0.21,12,0.16,338.00,32193.00,8170,20240820,-16.16,5630,20241209,21.67,6900,-0.72,20250218,5860,16.89,20250102,8170,-16.16,20240820,5630,21.67,20241209,1.16,N,460850,5000,1494 억,,6913998,N,N,0,N,00,N
20250219,121332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6840,-10,5,-0.15,254154320,37153,28.99,6840,6880,6810,8900,4800,6850,6840.75,23.12,0,-903,7036,6942,6806,6712,6576,6990,6760,1495,2050,5000,5060,10,1,29898656,2045,20.24,0.21,12,0.12,338.00,32193.00,8170,20240820,-16.28,5630,20241209,21.49,6900,-0.87,20250218,5860,16.72,20250102,8170,-16.28,20240820,5630,21.49,20241209,1.16,N,460850,5000,1494 억,,6913998,N,N,0,N,00,N
20250219,111333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6830,-20,5,-0.29,224516490,32822,25.61,6840,6880,6810,8900,4800,6850,6840.43,23.12,0,2409,7036,6942,6806,6712,6576,6990,6760,1495,2050,5000,5060,10,1,29898656,2042,20.21,0.21,12,0.11,338.00,32193.00,8170,20240820,-16.40,5630,20241209,21.31,6900,-1.01,20250218,5860,16.55,20250102,8170,-16.40,20240820,5630,21.31,20241209,1.16,N,460850,5000,1494 억,,6913998,N,N,0,N,00,N
20250219,101333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6860,10,2,0.15,170309630,24914,19.44,6840,6870,6810,8900,4800,6850,6835.90,23.12,0,2119,7036,6942,6806,6712,6576,6990,6760,1495,2050,5000,5060,10,1,29898656,2051,20.30,0.21,12,0.08,338.00,32193.00,8170,20240820,-16.03,5630,20241209,21.85,6900,-0.58,20250218,5860,17.06,20250102,8170,-16.03,20240820,5630,21.85,20241209,1.16,N,460850,5000,1494 억,,6913998,N,N,0,N,00,N
20250219,091335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6850,0,3,0.00,73586890,10783,8.41,6840,6870,6810,8900,4800,6850,6824.34,23.12,0,3617,7036,6942,6806,6712,6576,6990,6760,1495,2050,5000,5060,10,1,29898656,2048,20.27,0.21,12,0.04,338.00,32193.00,8170,20240820,-16.16,5630,20241209,21.67,6900,-0.72,20250218,5860,16.89,20250102,8170,-16.16,20240820,5630,21.67,20241209,1.16,N,460850,5000,1494 억,,6913998,N,N,0,N,00,N
20250218,161327,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6850,140,2,2.09,871338120,127755,134.28,6710,6900,6670,8720,4700,6710,6820.38,23.11,0,7804,6816,6762,6656,6602,6496,6790,6630,1495,2010,5000,4960,10,1,29898656,2048,20.27,0.21,12,0.43,338.00,32193.00,8170,20240820,-16.16,5630,20241209,21.67,6900,-0.72,20250218,5860,16.89,20250102,8170,-16.16,20240820,5630,21.67,20241209,1.15,N,460850,5000,1494 억,,6908443,N,N,11,N,00,N
20250218,151329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6880,170,2,2.53,838642740,122992,129.27,6710,6900,6670,8720,4700,6710,6818.68,23.11,0,8110,6816,6762,6656,6602,6496,6790,6630,1495,2010,5000,4960,10,1,29898656,2057,20.36,0.21,12,0.41,338.00,32193.00,8170,20240820,-15.79,5630,20241209,22.20,6900,-0.29,20250218,5860,17.41,20250102,8170,-15.79,20240820,5630,22.20,20241209,1.15,N,460850,5000,1494 억,,6908443,N,N,11,N,00,N
20250218,141331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6890,180,2,2.68,728256620,106966,112.43,6710,6900,6670,8720,4700,6710,6808.30,23.11,0,9510,6816,6762,6656,6602,6496,6790,6630,1495,2010,5000,4960,10,1,29898656,2060,20.38,0.21,12,0.36,338.00,32193.00,8170,20240820,-15.67,5630,20241209,22.38,6900,-0.14,20250218,5860,17.58,20250102,8170,-15.67,20240820,5630,22.38,20241209,1.15,N,460850,5000,1494 억,,6908443,N,N,11,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 161331 57 100.00 KOSPI 금속 N N N N N 6750 -100 5 -1.46 755902480 111217 86.79 6840 6880 6730 8900 4800 6850 6796.65 23.12 0 6102 7036 6942 6806 6712 6576 6990 6760 1495 2050 5000 5060 10 1 29898656 2018 19.97 0.21 12 0.37 338.00 32193.00 8170 20240820 -17.38 5630 20241209 19.89 6900 -2.17 20250218 5860 15.19 20250102 8170 -17.38 20240820 5630 19.89 20241209 1.16 N 460850 5000 1494 억 6913998 N N 28 N 00 N
3 20250219 151336 57 100.00 KOSPI 금속 N N N N N 6780 -70 5 -1.02 699816470 102909 80.30 6840 6880 6730 8900 4800 6850 6800.34 23.12 0 12542 7036 6942 6806 6712 6576 6990 6760 1495 2050 5000 5060 10 1 29898656 2027 20.06 0.21 12 0.34 338.00 32193.00 8170 20240820 -17.01 5630 20241209 20.43 6900 -1.74 20250218 5860 15.70 20250102 8170 -17.01 20240820 5630 20.43 20241209 1.16 N 460850 5000 1494 억 6913998 N N 0 N 00 N
4 20250219 141332 57 100.00 KOSPI 금속 N N N N N 6760 -90 5 -1.31 495551080 72662 56.70 6840 6880 6750 8900 4800 6850 6819.95 23.12 0 -625 7036 6942 6806 6712 6576 6990 6760 1495 2050 5000 5060 10 1 29898656 2021 20.00 0.21 12 0.24 338.00 32193.00 8170 20240820 -17.26 5630 20241209 20.07 6900 -2.03 20250218 5860 15.36 20250102 8170 -17.26 20240820 5630 20.07 20241209 1.16 N 460850 5000 1494 억 6913998 N N 0 N 00 N
5 20250219 131332 57 100.00 KOSPI 금속 N N N N N 6850 0 3 0.00 321566300 47032 36.70 6840 6880 6800 8900 4800 6850 6837.18 23.12 0 -2986 7036 6942 6806 6712 6576 6990 6760 1495 2050 5000 5060 10 1 29898656 2048 20.27 0.21 12 0.16 338.00 32193.00 8170 20240820 -16.16 5630 20241209 21.67 6900 -0.72 20250218 5860 16.89 20250102 8170 -16.16 20240820 5630 21.67 20241209 1.16 N 460850 5000 1494 억 6913998 N N 0 N 00 N
6 20250219 121332 57 100.00 KOSPI 금속 N N N N N 6840 -10 5 -0.15 254154320 37153 28.99 6840 6880 6810 8900 4800 6850 6840.75 23.12 0 -903 7036 6942 6806 6712 6576 6990 6760 1495 2050 5000 5060 10 1 29898656 2045 20.24 0.21 12 0.12 338.00 32193.00 8170 20240820 -16.28 5630 20241209 21.49 6900 -0.87 20250218 5860 16.72 20250102 8170 -16.28 20240820 5630 21.49 20241209 1.16 N 460850 5000 1494 억 6913998 N N 0 N 00 N
7 20250219 111333 57 100.00 KOSPI 금속 N N N N N 6830 -20 5 -0.29 224516490 32822 25.61 6840 6880 6810 8900 4800 6850 6840.43 23.12 0 2409 7036 6942 6806 6712 6576 6990 6760 1495 2050 5000 5060 10 1 29898656 2042 20.21 0.21 12 0.11 338.00 32193.00 8170 20240820 -16.40 5630 20241209 21.31 6900 -1.01 20250218 5860 16.55 20250102 8170 -16.40 20240820 5630 21.31 20241209 1.16 N 460850 5000 1494 억 6913998 N N 0 N 00 N
8 20250219 101333 57 100.00 KOSPI 금속 N N N N N 6860 10 2 0.15 170309630 24914 19.44 6840 6870 6810 8900 4800 6850 6835.90 23.12 0 2119 7036 6942 6806 6712 6576 6990 6760 1495 2050 5000 5060 10 1 29898656 2051 20.30 0.21 12 0.08 338.00 32193.00 8170 20240820 -16.03 5630 20241209 21.85 6900 -0.58 20250218 5860 17.06 20250102 8170 -16.03 20240820 5630 21.85 20241209 1.16 N 460850 5000 1494 억 6913998 N N 0 N 00 N
9 20250219 091335 57 100.00 KOSPI 금속 N N N N N 6850 0 3 0.00 73586890 10783 8.41 6840 6870 6810 8900 4800 6850 6824.34 23.12 0 3617 7036 6942 6806 6712 6576 6990 6760 1495 2050 5000 5060 10 1 29898656 2048 20.27 0.21 12 0.04 338.00 32193.00 8170 20240820 -16.16 5630 20241209 21.67 6900 -0.72 20250218 5860 16.89 20250102 8170 -16.16 20240820 5630 21.67 20241209 1.16 N 460850 5000 1494 억 6913998 N N 0 N 00 N
10 20250218 161327 57 100.00 KOSPI 금속 N N N N N 6850 140 2 2.09 871338120 127755 134.28 6710 6900 6670 8720 4700 6710 6820.38 23.11 0 7804 6816 6762 6656 6602 6496 6790 6630 1495 2010 5000 4960 10 1 29898656 2048 20.27 0.21 12 0.43 338.00 32193.00 8170 20240820 -16.16 5630 20241209 21.67 6900 -0.72 20250218 5860 16.89 20250102 8170 -16.16 20240820 5630 21.67 20241209 1.15 N 460850 5000 1494 억 6908443 N N 11 N 00 N
11 20250218 151329 57 100.00 KOSPI 금속 N N N N N 6880 170 2 2.53 838642740 122992 129.27 6710 6900 6670 8720 4700 6710 6818.68 23.11 0 8110 6816 6762 6656 6602 6496 6790 6630 1495 2010 5000 4960 10 1 29898656 2057 20.36 0.21 12 0.41 338.00 32193.00 8170 20240820 -15.79 5630 20241209 22.20 6900 -0.29 20250218 5860 17.41 20250102 8170 -15.79 20240820 5630 22.20 20241209 1.15 N 460850 5000 1494 억 6908443 N N 11 N 00 N
12 20250218 141331 57 100.00 KOSPI 금속 N N N N N 6890 180 2 2.68 728256620 106966 112.43 6710 6900 6670 8720 4700 6710 6808.30 23.11 0 9510 6816 6762 6656 6602 6496 6790 6630 1495 2010 5000 4960 10 1 29898656 2060 20.38 0.21 12 0.36 338.00 32193.00 8170 20240820 -15.67 5630 20241209 22.38 6900 -0.14 20250218 5860 17.58 20250102 8170 -15.67 20240820 5630 22.38 20241209 1.15 N 460850 5000 1494 억 6908443 N N 11 N 00 N