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
009160/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
20250218,160238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3730,15,2,0.40,59100860,15834,173.62,3715,3770,3710,4825,2605,3715,3732.53,2.76,0,3916,3765,3740,3710,3685,3655,3752,3697,327,1110,500,2600,5,1,65429516,2441,-37.68,0.39,12,0.02,-99.00,9490.00,5440,20240326,-31.43,3100,20240806,20.32,4030,-7.44,20250123,3630,2.75,20250211,5440,-31.43,20240326,3100,20.32,20240806,0.54,N,009160,500,327 억,,1806348,N,N,35,N,00,N
20250218,150238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3730,15,2,0.40,58059700,15555,170.56,3715,3770,3710,4825,2605,3715,3732.54,2.76,0,3826,3765,3740,3710,3685,3655,3752,3697,327,1110,500,2600,5,1,65429516,2441,-37.68,0.39,12,0.02,-99.00,9490.00,5440,20240326,-31.43,3100,20240806,20.32,4030,-7.44,20250123,3630,2.75,20250211,5440,-31.43,20240326,3100,20.32,20240806,0.54,N,009160,500,327 억,,1806348,N,N,35,N,00,N
20250218,140238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3735,20,2,0.54,57155825,15313,167.91,3715,3770,3710,4825,2605,3715,3732.50,2.76,0,3838,3765,3740,3710,3685,3655,3752,3697,327,1110,500,2600,5,1,65429516,2444,-37.73,0.39,12,0.02,-99.00,9490.00,5440,20240326,-31.34,3100,20240806,20.48,4030,-7.32,20250123,3630,2.89,20250211,5440,-31.34,20240326,3100,20.48,20240806,0.54,N,009160,500,327 억,,1806348,N,N,35,N,00,N
20250218,130237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3770,55,2,1.48,50091045,13422,147.17,3715,3770,3710,4825,2605,3715,3732.01,2.76,0,3856,3765,3740,3710,3685,3655,3752,3697,327,1110,500,2600,5,1,65429516,2467,-38.08,0.40,12,0.02,-99.00,9490.00,5440,20240326,-30.70,3100,20240806,21.61,4030,-6.45,20250123,3630,3.86,20250211,5440,-30.70,20240326,3100,21.61,20240806,0.54,N,009160,500,327 억,,1806348,N,N,35,N,00,N
20250218,120238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3745,30,2,0.81,49750760,13331,146.17,3715,3745,3710,4825,2605,3715,3731.96,2.76,0,3837,3765,3740,3710,3685,3655,3752,3697,327,1110,500,2600,5,1,65429516,2450,-37.83,0.39,12,0.02,-99.00,9490.00,5440,20240326,-31.16,3100,20240806,20.81,4030,-7.07,20250123,3630,3.17,20250211,5440,-31.16,20240326,3100,20.81,20240806,0.54,N,009160,500,327 억,,1806348,N,N,35,N,00,N
20250218,110238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3740,25,2,0.67,48074065,12883,141.26,3715,3745,3710,4825,2605,3715,3731.59,2.76,0,3794,3765,3740,3710,3685,3655,3752,3697,327,1110,500,2600,5,1,65429516,2447,-37.78,0.39,12,0.02,-99.00,9490.00,5440,20240326,-31.25,3100,20240806,20.65,4030,-7.20,20250123,3630,3.03,20250211,5440,-31.25,20240326,3100,20.65,20240806,0.54,N,009160,500,327 억,,1806348,N,N,35,N,00,N
20250218,100238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3730,15,2,0.40,23498410,6301,69.09,3715,3745,3710,4825,2605,3715,3729.31,2.76,0,1636,3765,3740,3710,3685,3655,3752,3697,327,1110,500,2600,5,1,65429516,2441,-37.68,0.39,12,0.01,-99.00,9490.00,5440,20240326,-31.43,3100,20240806,20.32,4030,-7.44,20250123,3630,2.75,20250211,5440,-31.43,20240326,3100,20.32,20240806,0.54,N,009160,500,327 억,,1806348,N,N,35,N,00,N
20250218,090238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3715,0,3,0.00,2632740,709,7.77,3715,3715,3710,4825,2605,3715,3713.31,2.76,0,103,3765,3740,3710,3685,3655,3752,3697,327,1110,500,2600,5,1,65429516,2431,-37.53,0.39,12,0.00,-99.00,9490.00,5440,20240326,-31.71,3100,20240806,19.84,4030,-7.82,20250123,3630,2.34,20250211,5440,-31.71,20240326,3100,19.84,20240806,0.54,N,009160,500,327 억,,1806348,N,N,35,N,00,N
20250217,160237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3715,30,2,0.81,33766775,9120,22.98,3685,3735,3680,4790,2580,3685,3702.50,2.76,0,1405,3765,3725,3705,3665,3645,3715,3655,327,1105,500,2570,5,1,65429516,2431,-37.53,0.39,12,0.01,-99.00,9490.00,5440,20240326,-31.71,3100,20240806,19.84,4030,-7.82,20250123,3630,2.34,20250211,5440,-31.71,20240326,3100,19.84,20240806,0.55,N,009160,500,327 억,,1805652,N,N,35,N,00,N
20250217,150237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3720,35,2,0.95,32912280,8890,22.40,3685,3735,3680,4790,2580,3685,3702.17,2.76,0,1554,3765,3725,3705,3665,3645,3715,3655,327,1105,500,2570,5,1,65429516,2434,-37.58,0.39,12,0.01,-99.00,9490.00,5440,20240326,-31.62,3100,20240806,20.00,4030,-7.69,20250123,3630,2.48,20250211,5440,-31.62,20240326,3100,20.00,20240806,0.55,N,009160,500,327 억,,1805652,N,N,46,N,00,N
20250217,140237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3720,35,2,0.95,32455315,8767,22.09,3685,3735,3680,4790,2580,3685,3701.99,2.76,0,1670,3765,3725,3705,3665,3645,3715,3655,327,1105,500,2570,5,1,65429516,2434,-37.58,0.39,12,0.01,-99.00,9490.00,5440,20240326,-31.62,3100,20240806,20.00,4030,-7.69,20250123,3630,2.48,20250211,5440,-31.62,20240326,3100,20.00,20240806,0.55,N,009160,500,327 억,,1805652,N,N,46,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 160238 55 60.00 KOSPI 금속 N N N Y 60 N 3730 15 2 0.40 59100860 15834 173.62 3715 3770 3710 4825 2605 3715 3732.53 2.76 0 3916 3765 3740 3710 3685 3655 3752 3697 327 1110 500 2600 5 1 65429516 2441 -37.68 0.39 12 0.02 -99.00 9490.00 5440 20240326 -31.43 3100 20240806 20.32 4030 -7.44 20250123 3630 2.75 20250211 5440 -31.43 20240326 3100 20.32 20240806 0.54 N 009160 500 327 억 1806348 N N 35 N 00 N
3 20250218 150238 55 60.00 KOSPI 금속 N N N Y 60 N 3730 15 2 0.40 58059700 15555 170.56 3715 3770 3710 4825 2605 3715 3732.54 2.76 0 3826 3765 3740 3710 3685 3655 3752 3697 327 1110 500 2600 5 1 65429516 2441 -37.68 0.39 12 0.02 -99.00 9490.00 5440 20240326 -31.43 3100 20240806 20.32 4030 -7.44 20250123 3630 2.75 20250211 5440 -31.43 20240326 3100 20.32 20240806 0.54 N 009160 500 327 억 1806348 N N 35 N 00 N
4 20250218 140238 55 60.00 KOSPI 금속 N N N Y 60 N 3735 20 2 0.54 57155825 15313 167.91 3715 3770 3710 4825 2605 3715 3732.50 2.76 0 3838 3765 3740 3710 3685 3655 3752 3697 327 1110 500 2600 5 1 65429516 2444 -37.73 0.39 12 0.02 -99.00 9490.00 5440 20240326 -31.34 3100 20240806 20.48 4030 -7.32 20250123 3630 2.89 20250211 5440 -31.34 20240326 3100 20.48 20240806 0.54 N 009160 500 327 억 1806348 N N 35 N 00 N
5 20250218 130237 55 60.00 KOSPI 금속 N N N Y 60 N 3770 55 2 1.48 50091045 13422 147.17 3715 3770 3710 4825 2605 3715 3732.01 2.76 0 3856 3765 3740 3710 3685 3655 3752 3697 327 1110 500 2600 5 1 65429516 2467 -38.08 0.40 12 0.02 -99.00 9490.00 5440 20240326 -30.70 3100 20240806 21.61 4030 -6.45 20250123 3630 3.86 20250211 5440 -30.70 20240326 3100 21.61 20240806 0.54 N 009160 500 327 억 1806348 N N 35 N 00 N
6 20250218 120238 55 60.00 KOSPI 금속 N N N Y 60 N 3745 30 2 0.81 49750760 13331 146.17 3715 3745 3710 4825 2605 3715 3731.96 2.76 0 3837 3765 3740 3710 3685 3655 3752 3697 327 1110 500 2600 5 1 65429516 2450 -37.83 0.39 12 0.02 -99.00 9490.00 5440 20240326 -31.16 3100 20240806 20.81 4030 -7.07 20250123 3630 3.17 20250211 5440 -31.16 20240326 3100 20.81 20240806 0.54 N 009160 500 327 억 1806348 N N 35 N 00 N
7 20250218 110238 55 60.00 KOSPI 금속 N N N Y 60 N 3740 25 2 0.67 48074065 12883 141.26 3715 3745 3710 4825 2605 3715 3731.59 2.76 0 3794 3765 3740 3710 3685 3655 3752 3697 327 1110 500 2600 5 1 65429516 2447 -37.78 0.39 12 0.02 -99.00 9490.00 5440 20240326 -31.25 3100 20240806 20.65 4030 -7.20 20250123 3630 3.03 20250211 5440 -31.25 20240326 3100 20.65 20240806 0.54 N 009160 500 327 억 1806348 N N 35 N 00 N
8 20250218 100238 55 60.00 KOSPI 금속 N N N Y 60 N 3730 15 2 0.40 23498410 6301 69.09 3715 3745 3710 4825 2605 3715 3729.31 2.76 0 1636 3765 3740 3710 3685 3655 3752 3697 327 1110 500 2600 5 1 65429516 2441 -37.68 0.39 12 0.01 -99.00 9490.00 5440 20240326 -31.43 3100 20240806 20.32 4030 -7.44 20250123 3630 2.75 20250211 5440 -31.43 20240326 3100 20.32 20240806 0.54 N 009160 500 327 억 1806348 N N 35 N 00 N
9 20250218 090238 55 60.00 KOSPI 금속 N N N Y 60 N 3715 0 3 0.00 2632740 709 7.77 3715 3715 3710 4825 2605 3715 3713.31 2.76 0 103 3765 3740 3710 3685 3655 3752 3697 327 1110 500 2600 5 1 65429516 2431 -37.53 0.39 12 0.00 -99.00 9490.00 5440 20240326 -31.71 3100 20240806 19.84 4030 -7.82 20250123 3630 2.34 20250211 5440 -31.71 20240326 3100 19.84 20240806 0.54 N 009160 500 327 억 1806348 N N 35 N 00 N
10 20250217 160237 55 60.00 KOSPI 금속 N N N Y 60 N 3715 30 2 0.81 33766775 9120 22.98 3685 3735 3680 4790 2580 3685 3702.50 2.76 0 1405 3765 3725 3705 3665 3645 3715 3655 327 1105 500 2570 5 1 65429516 2431 -37.53 0.39 12 0.01 -99.00 9490.00 5440 20240326 -31.71 3100 20240806 19.84 4030 -7.82 20250123 3630 2.34 20250211 5440 -31.71 20240326 3100 19.84 20240806 0.55 N 009160 500 327 억 1805652 N N 35 N 00 N
11 20250217 150237 55 60.00 KOSPI 금속 N N N Y 60 N 3720 35 2 0.95 32912280 8890 22.40 3685 3735 3680 4790 2580 3685 3702.17 2.76 0 1554 3765 3725 3705 3665 3645 3715 3655 327 1105 500 2570 5 1 65429516 2434 -37.58 0.39 12 0.01 -99.00 9490.00 5440 20240326 -31.62 3100 20240806 20.00 4030 -7.69 20250123 3630 2.48 20250211 5440 -31.62 20240326 3100 20.00 20240806 0.55 N 009160 500 327 억 1805652 N N 46 N 00 N
12 20250217 140237 55 60.00 KOSPI 금속 N N N Y 60 N 3720 35 2 0.95 32455315 8767 22.09 3685 3735 3680 4790 2580 3685 3701.99 2.76 0 1670 3765 3725 3705 3665 3645 3715 3655 327 1105 500 2570 5 1 65429516 2434 -37.58 0.39 12 0.01 -99.00 9490.00 5440 20240326 -31.62 3100 20240806 20.00 4030 -7.69 20250123 3630 2.48 20250211 5440 -31.62 20240326 3100 20.00 20240806 0.55 N 009160 500 327 억 1805652 N N 46 N 00 N