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
460860/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
20250219,161332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8400,-40,5,-0.47,1180610090,139786,134.29,8440,8620,8370,10970,5910,8440,8445.90,26.05,0,32319,8580,8510,8400,8330,8220,8545,8365,2480,2530,5000,6240,10,1,49608017,4167,2.93,0.24,12,0.28,2866.00,34717.00,13250,20240226,-36.60,7750,20241115,8.39,8980,-6.46,20250121,7750,8.39,20250211,13250,-36.60,20240226,7750,8.39,20241115,1.57,N,460860,5000,2480 억,,12925146,N,N,148,N,00,N
20250219,151337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8430,-10,5,-0.12,1083088760,128170,123.13,8440,8620,8370,10970,5910,8440,8450.41,26.05,0,30600,8580,8510,8400,8330,8220,8545,8365,2480,2530,5000,6240,10,1,49608017,4182,2.94,0.24,12,0.26,2866.00,34717.00,13250,20240226,-36.38,7750,20241115,8.77,8980,-6.12,20250121,7750,8.77,20250211,13250,-36.38,20240226,7750,8.77,20241115,1.57,N,460860,5000,2480 억,,12925146,N,N,1,N,00,N
20250219,141332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8410,-30,5,-0.36,904030780,106881,102.68,8440,8620,8370,10970,5910,8440,8458.29,26.05,0,26097,8580,8510,8400,8330,8220,8545,8365,2480,2530,5000,6240,10,1,49608017,4172,2.93,0.24,12,0.22,2866.00,34717.00,13250,20240226,-36.53,7750,20241115,8.52,8980,-6.35,20250121,7750,8.52,20250211,13250,-36.53,20240226,7750,8.52,20241115,1.57,N,460860,5000,2480 억,,12925146,N,N,1,N,00,N
20250219,131332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8420,-20,5,-0.24,786665710,92959,89.31,8440,8620,8370,10970,5910,8440,8462.50,26.05,0,20866,8580,8510,8400,8330,8220,8545,8365,2480,2530,5000,6240,10,1,49608017,4177,2.94,0.24,12,0.19,2866.00,34717.00,13250,20240226,-36.45,7750,20241115,8.65,8980,-6.24,20250121,7750,8.65,20250211,13250,-36.45,20240226,7750,8.65,20241115,1.57,N,460860,5000,2480 억,,12925146,N,N,1,N,00,N
20250219,121332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8390,-50,5,-0.59,650092930,76682,73.67,8440,8620,8370,10970,5910,8440,8477.78,26.05,0,14651,8580,8510,8400,8330,8220,8545,8365,2480,2530,5000,6240,10,1,49608017,4162,2.93,0.24,12,0.15,2866.00,34717.00,13250,20240226,-36.68,7750,20241115,8.26,8980,-6.57,20250121,7750,8.26,20250211,13250,-36.68,20240226,7750,8.26,20241115,1.57,N,460860,5000,2480 억,,12925146,N,N,1,N,00,N
20250219,111333,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8440,0,3,0.00,493575450,58058,55.78,8440,8620,8400,10970,5910,8440,8501.42,26.05,0,14136,8580,8510,8400,8330,8220,8545,8365,2480,2530,5000,6240,10,1,49608017,4187,2.94,0.24,12,0.12,2866.00,34717.00,13250,20240226,-36.30,7750,20241115,8.90,8980,-6.01,20250121,7750,8.90,20250211,13250,-36.30,20240226,7750,8.90,20241115,1.57,N,460860,5000,2480 억,,12925146,N,N,1,N,00,N
20250219,101333,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8490,50,2,0.59,371749460,43636,41.92,8440,8620,8400,10970,5910,8440,8519.33,26.05,0,13756,8580,8510,8400,8330,8220,8545,8365,2480,2530,5000,6240,10,1,49608017,4212,2.96,0.24,12,0.09,2866.00,34717.00,13250,20240226,-35.92,7750,20241115,9.55,8980,-5.46,20250121,7750,9.55,20250211,13250,-35.92,20240226,7750,9.55,20241115,1.57,N,460860,5000,2480 억,,12925146,N,N,1,N,00,N
20250219,091335,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8480,40,2,0.47,42437310,5018,4.82,8440,8500,8400,10970,5910,8440,8457.02,26.05,0,-626,8580,8510,8400,8330,8220,8545,8365,2480,2530,5000,6240,10,1,49608017,4207,2.96,0.24,12,0.01,2866.00,34717.00,13250,20240226,-36.00,7750,20241115,9.42,8980,-5.57,20250121,7750,9.42,20250211,13250,-36.00,20240226,7750,9.42,20241115,1.57,N,460860,5000,2480 억,,12925146,N,N,1,N,00,N
20250218,161328,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8440,110,2,1.32,870499590,103875,65.69,8330,8470,8290,10820,5840,8330,8380.24,26.06,0,-6,8610,8470,8260,8120,7910,8540,8190,2480,2490,5000,6160,10,1,49608017,4187,2.94,0.24,12,0.21,2866.00,34717.00,13250,20240226,-36.30,7750,20241115,8.90,8980,-6.01,20250121,7750,8.90,20250211,13250,-36.30,20240226,7750,8.90,20241115,1.57,N,460860,5000,2480 억,,12926415,N,N,1,N,00,N
20250218,151329,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8410,80,2,0.96,832611770,99380,62.84,8330,8470,8290,10820,5840,8330,8378.06,26.06,0,-729,8610,8470,8260,8120,7910,8540,8190,2480,2490,5000,6160,10,1,49608017,4172,2.93,0.24,12,0.20,2866.00,34717.00,13250,20240226,-36.53,7750,20241115,8.52,8980,-6.35,20250121,7750,8.52,20250211,13250,-36.53,20240226,7750,8.52,20241115,1.57,N,460860,5000,2480 억,,12926415,N,N,68,N,00,N
20250218,141331,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8450,120,2,1.44,738849860,88264,55.82,8330,8470,8290,10820,5840,8330,8370.91,26.06,0,1823,8610,8470,8260,8120,7910,8540,8190,2480,2490,5000,6160,10,1,49608017,4192,2.95,0.24,12,0.18,2866.00,34717.00,13250,20240226,-36.23,7750,20241115,9.03,8980,-5.90,20250121,7750,9.03,20250211,13250,-36.23,20240226,7750,9.03,20241115,1.57,N,460860,5000,2480 억,,12926415,N,N,68,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 161332 55 60.00 KOSPI 금속 N N N Y 60 N 8400 -40 5 -0.47 1180610090 139786 134.29 8440 8620 8370 10970 5910 8440 8445.90 26.05 0 32319 8580 8510 8400 8330 8220 8545 8365 2480 2530 5000 6240 10 1 49608017 4167 2.93 0.24 12 0.28 2866.00 34717.00 13250 20240226 -36.60 7750 20241115 8.39 8980 -6.46 20250121 7750 8.39 20250211 13250 -36.60 20240226 7750 8.39 20241115 1.57 N 460860 5000 2480 억 12925146 N N 148 N 00 N
3 20250219 151337 55 60.00 KOSPI 금속 N N N Y 60 N 8430 -10 5 -0.12 1083088760 128170 123.13 8440 8620 8370 10970 5910 8440 8450.41 26.05 0 30600 8580 8510 8400 8330 8220 8545 8365 2480 2530 5000 6240 10 1 49608017 4182 2.94 0.24 12 0.26 2866.00 34717.00 13250 20240226 -36.38 7750 20241115 8.77 8980 -6.12 20250121 7750 8.77 20250211 13250 -36.38 20240226 7750 8.77 20241115 1.57 N 460860 5000 2480 억 12925146 N N 1 N 00 N
4 20250219 141332 55 60.00 KOSPI 금속 N N N Y 60 N 8410 -30 5 -0.36 904030780 106881 102.68 8440 8620 8370 10970 5910 8440 8458.29 26.05 0 26097 8580 8510 8400 8330 8220 8545 8365 2480 2530 5000 6240 10 1 49608017 4172 2.93 0.24 12 0.22 2866.00 34717.00 13250 20240226 -36.53 7750 20241115 8.52 8980 -6.35 20250121 7750 8.52 20250211 13250 -36.53 20240226 7750 8.52 20241115 1.57 N 460860 5000 2480 억 12925146 N N 1 N 00 N
5 20250219 131332 55 60.00 KOSPI 금속 N N N Y 60 N 8420 -20 5 -0.24 786665710 92959 89.31 8440 8620 8370 10970 5910 8440 8462.50 26.05 0 20866 8580 8510 8400 8330 8220 8545 8365 2480 2530 5000 6240 10 1 49608017 4177 2.94 0.24 12 0.19 2866.00 34717.00 13250 20240226 -36.45 7750 20241115 8.65 8980 -6.24 20250121 7750 8.65 20250211 13250 -36.45 20240226 7750 8.65 20241115 1.57 N 460860 5000 2480 억 12925146 N N 1 N 00 N
6 20250219 121332 55 60.00 KOSPI 금속 N N N Y 60 N 8390 -50 5 -0.59 650092930 76682 73.67 8440 8620 8370 10970 5910 8440 8477.78 26.05 0 14651 8580 8510 8400 8330 8220 8545 8365 2480 2530 5000 6240 10 1 49608017 4162 2.93 0.24 12 0.15 2866.00 34717.00 13250 20240226 -36.68 7750 20241115 8.26 8980 -6.57 20250121 7750 8.26 20250211 13250 -36.68 20240226 7750 8.26 20241115 1.57 N 460860 5000 2480 억 12925146 N N 1 N 00 N
7 20250219 111333 55 60.00 KOSPI 금속 N N N Y 60 N 8440 0 3 0.00 493575450 58058 55.78 8440 8620 8400 10970 5910 8440 8501.42 26.05 0 14136 8580 8510 8400 8330 8220 8545 8365 2480 2530 5000 6240 10 1 49608017 4187 2.94 0.24 12 0.12 2866.00 34717.00 13250 20240226 -36.30 7750 20241115 8.90 8980 -6.01 20250121 7750 8.90 20250211 13250 -36.30 20240226 7750 8.90 20241115 1.57 N 460860 5000 2480 억 12925146 N N 1 N 00 N
8 20250219 101333 55 60.00 KOSPI 금속 N N N Y 60 N 8490 50 2 0.59 371749460 43636 41.92 8440 8620 8400 10970 5910 8440 8519.33 26.05 0 13756 8580 8510 8400 8330 8220 8545 8365 2480 2530 5000 6240 10 1 49608017 4212 2.96 0.24 12 0.09 2866.00 34717.00 13250 20240226 -35.92 7750 20241115 9.55 8980 -5.46 20250121 7750 9.55 20250211 13250 -35.92 20240226 7750 9.55 20241115 1.57 N 460860 5000 2480 억 12925146 N N 1 N 00 N
9 20250219 091335 55 60.00 KOSPI 금속 N N N Y 60 N 8480 40 2 0.47 42437310 5018 4.82 8440 8500 8400 10970 5910 8440 8457.02 26.05 0 -626 8580 8510 8400 8330 8220 8545 8365 2480 2530 5000 6240 10 1 49608017 4207 2.96 0.24 12 0.01 2866.00 34717.00 13250 20240226 -36.00 7750 20241115 9.42 8980 -5.57 20250121 7750 9.42 20250211 13250 -36.00 20240226 7750 9.42 20241115 1.57 N 460860 5000 2480 억 12925146 N N 1 N 00 N
10 20250218 161328 55 60.00 KOSPI 금속 N N N Y 60 N 8440 110 2 1.32 870499590 103875 65.69 8330 8470 8290 10820 5840 8330 8380.24 26.06 0 -6 8610 8470 8260 8120 7910 8540 8190 2480 2490 5000 6160 10 1 49608017 4187 2.94 0.24 12 0.21 2866.00 34717.00 13250 20240226 -36.30 7750 20241115 8.90 8980 -6.01 20250121 7750 8.90 20250211 13250 -36.30 20240226 7750 8.90 20241115 1.57 N 460860 5000 2480 억 12926415 N N 1 N 00 N
11 20250218 151329 55 60.00 KOSPI 금속 N N N Y 60 N 8410 80 2 0.96 832611770 99380 62.84 8330 8470 8290 10820 5840 8330 8378.06 26.06 0 -729 8610 8470 8260 8120 7910 8540 8190 2480 2490 5000 6160 10 1 49608017 4172 2.93 0.24 12 0.20 2866.00 34717.00 13250 20240226 -36.53 7750 20241115 8.52 8980 -6.35 20250121 7750 8.52 20250211 13250 -36.53 20240226 7750 8.52 20241115 1.57 N 460860 5000 2480 억 12926415 N N 68 N 00 N
12 20250218 141331 55 60.00 KOSPI 금속 N N N Y 60 N 8450 120 2 1.44 738849860 88264 55.82 8330 8470 8290 10820 5840 8330 8370.91 26.06 0 1823 8610 8470 8260 8120 7910 8540 8190 2480 2490 5000 6160 10 1 49608017 4192 2.95 0.24 12 0.18 2866.00 34717.00 13250 20240226 -36.23 7750 20241115 9.03 8980 -5.90 20250121 7750 9.03 20250211 13250 -36.23 20240226 7750 9.03 20241115 1.57 N 460860 5000 2480 억 12926415 N N 68 N 00 N