ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007280/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
20250218,160225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1655,-17,5,-1.02,49575681,29900,40.28,1656,1672,1654,2170,1171,1672,1658.05,0.45,0,-6045,1706,1689,1672,1655,1638,1697,1663,304,498,500,1200,1,1,60813311,1006,3.57,0.44,12,0.05,464.00,3738.00,1940,20240523,-14.69,1218,20241209,35.88,1730,-4.34,20250121,1580,4.75,20250102,1940,-14.69,20240523,1218,35.88,20241209,0.11,N,007280,500,304 억,,274436,N,N,0,N,00,N
20250218,150225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1657,-15,5,-0.90,46313515,27929,37.62,1656,1672,1654,2170,1171,1672,1658.26,0.45,0,-6074,1706,1689,1672,1655,1638,1697,1663,304,498,500,1200,1,1,60813311,1008,3.57,0.44,12,0.05,464.00,3738.00,1940,20240523,-14.59,1218,20241209,36.04,1730,-4.22,20250121,1580,4.87,20250102,1940,-14.59,20240523,1218,36.04,20241209,0.11,N,007280,500,304 억,,274436,N,N,0,N,00,N
20250218,140226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1658,-14,5,-0.84,46275425,27906,37.59,1656,1672,1654,2170,1171,1672,1658.26,0.45,0,-6071,1706,1689,1672,1655,1638,1697,1663,304,498,500,1200,1,1,60813311,1008,3.57,0.44,12,0.05,464.00,3738.00,1940,20240523,-14.54,1218,20241209,36.12,1730,-4.16,20250121,1580,4.94,20250102,1940,-14.54,20240523,1218,36.12,20241209,0.11,N,007280,500,304 억,,274436,N,N,0,N,00,N
20250218,130225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1654,-18,5,-1.08,44298668,26711,35.98,1656,1672,1654,2170,1171,1672,1658.44,0.45,0,-6071,1706,1689,1672,1655,1638,1697,1663,304,498,500,1200,1,1,60813311,1006,3.56,0.44,12,0.04,464.00,3738.00,1940,20240523,-14.74,1218,20241209,35.80,1730,-4.39,20250121,1580,4.68,20250102,1940,-14.74,20240523,1218,35.80,20241209,0.11,N,007280,500,304 억,,274436,N,N,0,N,00,N
20250218,120225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1657,-15,5,-0.90,41810070,25209,33.96,1656,1672,1654,2170,1171,1672,1658.54,0.45,0,-4824,1706,1689,1672,1655,1638,1697,1663,304,498,500,1200,1,1,60813311,1008,3.57,0.44,12,0.04,464.00,3738.00,1940,20240523,-14.59,1218,20241209,36.04,1730,-4.22,20250121,1580,4.87,20250102,1940,-14.59,20240523,1218,36.04,20241209,0.11,N,007280,500,304 억,,274436,N,N,0,N,00,N
20250218,110225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1657,-15,5,-0.90,27950600,16845,22.69,1656,1672,1654,2170,1171,1672,1659.28,0.45,0,-3207,1706,1689,1672,1655,1638,1697,1663,304,498,500,1200,1,1,60813311,1008,3.57,0.44,12,0.03,464.00,3738.00,1940,20240523,-14.59,1218,20241209,36.04,1730,-4.22,20250121,1580,4.87,20250102,1940,-14.59,20240523,1218,36.04,20241209,0.11,N,007280,500,304 억,,274436,N,N,0,N,00,N
20250218,100225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1656,-16,5,-0.96,4812165,2892,3.90,1656,1672,1654,2170,1171,1672,1663.96,0.45,0,-1255,1706,1689,1672,1655,1638,1697,1663,304,498,500,1200,1,1,60813311,1007,3.57,0.44,12,0.00,464.00,3738.00,1940,20240523,-14.64,1218,20241209,35.96,1730,-4.28,20250121,1580,4.81,20250102,1940,-14.64,20240523,1218,35.96,20241209,0.11,N,007280,500,304 억,,274436,N,N,0,N,00,N
20250218,090225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1665,-7,5,-0.42,389169,235,0.32,1656,1665,1656,2170,1171,1672,1656.04,0.45,0,-34,1706,1689,1672,1655,1638,1697,1663,304,498,500,1200,1,1,60813311,1013,3.59,0.45,12,0.00,464.00,3738.00,1940,20240523,-14.18,1218,20241209,36.70,1730,-3.76,20250121,1580,5.38,20250102,1940,-14.18,20240523,1218,36.70,20241209,0.11,N,007280,500,304 억,,274436,N,N,0,N,00,N
20250217,160225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1672,15,2,0.91,123371348,74233,122.14,1657,1689,1655,2150,1160,1657,1661.82,0.43,0,9722,1685,1670,1655,1640,1625,1678,1648,304,493,500,1190,1,1,60813311,1017,3.60,0.45,12,0.12,464.00,3738.00,1940,20240523,-13.81,1218,20241209,37.27,1730,-3.35,20250121,1580,5.82,20250102,1940,-13.81,20240523,1218,37.27,20241209,0.11,N,007280,500,304 억,,264464,N,N,2,N,00,N
20250217,150225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1673,16,2,0.97,121333576,73014,120.14,1657,1689,1655,2150,1160,1657,1661.79,0.43,0,9593,1685,1670,1655,1640,1625,1678,1648,304,493,500,1190,1,1,60813311,1017,3.61,0.45,12,0.12,464.00,3738.00,1940,20240523,-13.76,1218,20241209,37.36,1730,-3.29,20250121,1580,5.89,20250102,1940,-13.76,20240523,1218,37.36,20241209,0.11,N,007280,500,304 억,,264464,N,N,2,N,00,N
20250217,140224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1674,17,2,1.03,57580354,34607,56.94,1657,1689,1655,2150,1160,1657,1663.84,0.43,0,9581,1685,1670,1655,1640,1625,1678,1648,304,493,500,1190,1,1,60813311,1018,3.61,0.45,12,0.06,464.00,3738.00,1940,20240523,-13.71,1218,20241209,37.44,1730,-3.24,20250121,1580,5.95,20250102,1940,-13.71,20240523,1218,37.44,20241209,0.11,N,007280,500,304 억,,264464,N,N,2,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 20250218 160225 57 100.00 KOSPI 금속 N N N N N 1655 -17 5 -1.02 49575681 29900 40.28 1656 1672 1654 2170 1171 1672 1658.05 0.45 0 -6045 1706 1689 1672 1655 1638 1697 1663 304 498 500 1200 1 1 60813311 1006 3.57 0.44 12 0.05 464.00 3738.00 1940 20240523 -14.69 1218 20241209 35.88 1730 -4.34 20250121 1580 4.75 20250102 1940 -14.69 20240523 1218 35.88 20241209 0.11 N 007280 500 304 억 274436 N N 0 N 00 N
3 20250218 150225 57 100.00 KOSPI 금속 N N N N N 1657 -15 5 -0.90 46313515 27929 37.62 1656 1672 1654 2170 1171 1672 1658.26 0.45 0 -6074 1706 1689 1672 1655 1638 1697 1663 304 498 500 1200 1 1 60813311 1008 3.57 0.44 12 0.05 464.00 3738.00 1940 20240523 -14.59 1218 20241209 36.04 1730 -4.22 20250121 1580 4.87 20250102 1940 -14.59 20240523 1218 36.04 20241209 0.11 N 007280 500 304 억 274436 N N 0 N 00 N
4 20250218 140226 57 100.00 KOSPI 금속 N N N N N 1658 -14 5 -0.84 46275425 27906 37.59 1656 1672 1654 2170 1171 1672 1658.26 0.45 0 -6071 1706 1689 1672 1655 1638 1697 1663 304 498 500 1200 1 1 60813311 1008 3.57 0.44 12 0.05 464.00 3738.00 1940 20240523 -14.54 1218 20241209 36.12 1730 -4.16 20250121 1580 4.94 20250102 1940 -14.54 20240523 1218 36.12 20241209 0.11 N 007280 500 304 억 274436 N N 0 N 00 N
5 20250218 130225 57 100.00 KOSPI 금속 N N N N N 1654 -18 5 -1.08 44298668 26711 35.98 1656 1672 1654 2170 1171 1672 1658.44 0.45 0 -6071 1706 1689 1672 1655 1638 1697 1663 304 498 500 1200 1 1 60813311 1006 3.56 0.44 12 0.04 464.00 3738.00 1940 20240523 -14.74 1218 20241209 35.80 1730 -4.39 20250121 1580 4.68 20250102 1940 -14.74 20240523 1218 35.80 20241209 0.11 N 007280 500 304 억 274436 N N 0 N 00 N
6 20250218 120225 57 100.00 KOSPI 금속 N N N N N 1657 -15 5 -0.90 41810070 25209 33.96 1656 1672 1654 2170 1171 1672 1658.54 0.45 0 -4824 1706 1689 1672 1655 1638 1697 1663 304 498 500 1200 1 1 60813311 1008 3.57 0.44 12 0.04 464.00 3738.00 1940 20240523 -14.59 1218 20241209 36.04 1730 -4.22 20250121 1580 4.87 20250102 1940 -14.59 20240523 1218 36.04 20241209 0.11 N 007280 500 304 억 274436 N N 0 N 00 N
7 20250218 110225 57 100.00 KOSPI 금속 N N N N N 1657 -15 5 -0.90 27950600 16845 22.69 1656 1672 1654 2170 1171 1672 1659.28 0.45 0 -3207 1706 1689 1672 1655 1638 1697 1663 304 498 500 1200 1 1 60813311 1008 3.57 0.44 12 0.03 464.00 3738.00 1940 20240523 -14.59 1218 20241209 36.04 1730 -4.22 20250121 1580 4.87 20250102 1940 -14.59 20240523 1218 36.04 20241209 0.11 N 007280 500 304 억 274436 N N 0 N 00 N
8 20250218 100225 57 100.00 KOSPI 금속 N N N N N 1656 -16 5 -0.96 4812165 2892 3.90 1656 1672 1654 2170 1171 1672 1663.96 0.45 0 -1255 1706 1689 1672 1655 1638 1697 1663 304 498 500 1200 1 1 60813311 1007 3.57 0.44 12 0.00 464.00 3738.00 1940 20240523 -14.64 1218 20241209 35.96 1730 -4.28 20250121 1580 4.81 20250102 1940 -14.64 20240523 1218 35.96 20241209 0.11 N 007280 500 304 억 274436 N N 0 N 00 N
9 20250218 090225 57 100.00 KOSPI 금속 N N N N N 1665 -7 5 -0.42 389169 235 0.32 1656 1665 1656 2170 1171 1672 1656.04 0.45 0 -34 1706 1689 1672 1655 1638 1697 1663 304 498 500 1200 1 1 60813311 1013 3.59 0.45 12 0.00 464.00 3738.00 1940 20240523 -14.18 1218 20241209 36.70 1730 -3.76 20250121 1580 5.38 20250102 1940 -14.18 20240523 1218 36.70 20241209 0.11 N 007280 500 304 억 274436 N N 0 N 00 N
10 20250217 160225 57 100.00 KOSPI 금속 N N N N N 1672 15 2 0.91 123371348 74233 122.14 1657 1689 1655 2150 1160 1657 1661.82 0.43 0 9722 1685 1670 1655 1640 1625 1678 1648 304 493 500 1190 1 1 60813311 1017 3.60 0.45 12 0.12 464.00 3738.00 1940 20240523 -13.81 1218 20241209 37.27 1730 -3.35 20250121 1580 5.82 20250102 1940 -13.81 20240523 1218 37.27 20241209 0.11 N 007280 500 304 억 264464 N N 2 N 00 N
11 20250217 150225 57 100.00 KOSPI 금속 N N N N N 1673 16 2 0.97 121333576 73014 120.14 1657 1689 1655 2150 1160 1657 1661.79 0.43 0 9593 1685 1670 1655 1640 1625 1678 1648 304 493 500 1190 1 1 60813311 1017 3.61 0.45 12 0.12 464.00 3738.00 1940 20240523 -13.76 1218 20241209 37.36 1730 -3.29 20250121 1580 5.89 20250102 1940 -13.76 20240523 1218 37.36 20241209 0.11 N 007280 500 304 억 264464 N N 2 N 00 N
12 20250217 140224 57 100.00 KOSPI 금속 N N N N N 1674 17 2 1.03 57580354 34607 56.94 1657 1689 1655 2150 1160 1657 1663.84 0.43 0 9581 1685 1670 1655 1640 1625 1678 1648 304 493 500 1190 1 1 60813311 1018 3.61 0.45 12 0.06 464.00 3738.00 1940 20240523 -13.71 1218 20241209 37.44 1730 -3.24 20250121 1580 5.95 20250102 1940 -13.71 20240523 1218 37.44 20241209 0.11 N 007280 500 304 억 264464 N N 2 N 00 N