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
010820/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
20250218,160251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3485,90,2,2.65,4992141500,1439968,226.10,3415,3520,3400,4410,2380,3395,3466.83,4.57,0,229803,3481,3437,3366,3322,3251,3460,3345,244,1015,500,2510,5,1,48771938,1700,36.68,2.72,12,2.95,95.00,1281.00,3920,20241024,-11.10,2555,20240909,36.40,3520,-0.99,20250218,2935,18.74,20250203,3920,-11.10,20241024,2555,36.40,20240909,3.20,N,010820,500,243 억,,2226972,N,N,19,N,00,N
20250218,150252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3490,95,2,2.80,4707828970,1358441,213.30,3415,3520,3400,4410,2380,3395,3465.61,4.57,0,222315,3481,3437,3366,3322,3251,3460,3345,244,1015,500,2510,5,1,48771938,1702,36.74,2.72,12,2.79,95.00,1281.00,3920,20241024,-10.97,2555,20240909,36.59,3520,-0.85,20250218,2935,18.91,20250203,3920,-10.97,20241024,2555,36.59,20240909,3.20,N,010820,500,243 억,,2226972,N,N,19,N,00,N
20250218,140252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3490,95,2,2.80,4270422170,1232935,193.59,3415,3520,3400,4410,2380,3395,3463.62,4.57,0,218172,3481,3437,3366,3322,3251,3460,3345,244,1015,500,2510,5,1,48771938,1702,36.74,2.72,12,2.53,95.00,1281.00,3920,20241024,-10.97,2555,20240909,36.59,3520,-0.85,20250218,2935,18.91,20250203,3920,-10.97,20241024,2555,36.59,20240909,3.20,N,010820,500,243 억,,2226972,N,N,19,N,00,N
20250218,130251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3470,75,2,2.21,4029794080,1163752,182.73,3415,3520,3400,4410,2380,3395,3462.76,4.57,0,222932,3481,3437,3366,3322,3251,3460,3345,244,1015,500,2510,5,1,48771938,1692,36.53,2.71,12,2.39,95.00,1281.00,3920,20241024,-11.48,2555,20240909,35.81,3520,-1.42,20250218,2935,18.23,20250203,3920,-11.48,20241024,2555,35.81,20240909,3.20,N,010820,500,243 억,,2226972,N,N,19,N,00,N
20250218,120251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3505,110,2,3.24,3467352435,1002429,157.40,3415,3520,3400,4410,2380,3395,3458.95,4.57,0,191788,3481,3437,3366,3322,3251,3460,3345,244,1015,500,2510,5,1,48771938,1709,36.89,2.74,12,2.06,95.00,1281.00,3920,20241024,-10.59,2555,20240909,37.18,3520,-0.43,20250218,2935,19.42,20250203,3920,-10.59,20241024,2555,37.18,20240909,3.20,N,010820,500,243 억,,2226972,N,N,19,N,00,N
20250218,110252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3490,95,2,2.80,2642443095,766551,120.36,3415,3490,3400,4410,2380,3395,3447.18,4.57,0,156660,3481,3437,3366,3322,3251,3460,3345,244,1015,500,2510,5,1,48771938,1702,36.74,2.72,12,1.57,95.00,1281.00,3920,20241024,-10.97,2555,20240909,36.59,3490,0.00,20250218,2935,18.91,20250203,3920,-10.97,20241024,2555,36.59,20240909,3.20,N,010820,500,243 억,,2226972,N,N,19,N,00,N
20250218,100251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3420,25,2,0.74,1166982895,340707,53.50,3415,3450,3400,4410,2380,3395,3425.18,4.57,0,36771,3481,3437,3366,3322,3251,3460,3345,244,1015,500,2510,5,1,48771938,1668,36.00,2.67,12,0.70,95.00,1281.00,3920,20241024,-12.76,2555,20240909,33.86,3480,-1.72,20250213,2935,16.52,20250203,3920,-12.76,20241024,2555,33.86,20240909,3.20,N,010820,500,243 억,,2226972,N,N,19,N,00,N
20250218,090251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3420,25,2,0.74,112943185,33041,5.19,3415,3435,3400,4410,2380,3395,3418.27,4.57,0,-5333,3481,3437,3366,3322,3251,3460,3345,244,1015,500,2510,5,1,48771938,1668,36.00,2.67,12,0.07,95.00,1281.00,3920,20241024,-12.76,2555,20240909,33.86,3480,-1.72,20250213,2935,16.52,20250203,3920,-12.76,20241024,2555,33.86,20240909,3.20,N,010820,500,243 억,,2226972,N,N,19,N,00,N
20250217,160251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3395,50,2,1.49,2073448090,615040,76.39,3350,3410,3295,4345,2345,3345,3371.24,4.37,0,77860,3441,3392,3366,3317,3291,3380,3305,244,1000,500,2470,5,1,48771938,1656,35.74,2.65,12,1.26,95.00,1281.00,3920,20241024,-13.39,2555,20240909,32.88,3480,-2.44,20250213,2935,15.67,20250203,3920,-13.39,20241024,2555,32.88,20240909,3.46,N,010820,500,243 억,,2132104,N,N,19,N,00,N
20250217,150251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3390,45,2,1.35,1896721685,562891,69.92,3350,3410,3295,4345,2345,3345,3369.63,4.37,0,53397,3441,3392,3366,3317,3291,3380,3305,244,1000,500,2470,5,1,48771938,1653,35.68,2.65,12,1.15,95.00,1281.00,3920,20241024,-13.52,2555,20240909,32.68,3480,-2.59,20250213,2935,15.50,20250203,3920,-13.52,20241024,2555,32.68,20240909,3.46,N,010820,500,243 억,,2132104,N,N,36,N,00,N
20250217,140250,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3380,35,2,1.05,1671082110,496367,61.65,3350,3410,3295,4345,2345,3345,3366.65,4.37,0,39329,3441,3392,3366,3317,3291,3380,3305,244,1000,500,2470,5,1,48771938,1648,35.58,2.64,12,1.02,95.00,1281.00,3920,20241024,-13.78,2555,20240909,32.29,3480,-2.87,20250213,2935,15.16,20250203,3920,-13.78,20241024,2555,32.29,20240909,3.46,N,010820,500,243 억,,2132104,N,N,36,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 160251 55 60.00 KOSPI 금속 N N N Y 60 N 3485 90 2 2.65 4992141500 1439968 226.10 3415 3520 3400 4410 2380 3395 3466.83 4.57 0 229803 3481 3437 3366 3322 3251 3460 3345 244 1015 500 2510 5 1 48771938 1700 36.68 2.72 12 2.95 95.00 1281.00 3920 20241024 -11.10 2555 20240909 36.40 3520 -0.99 20250218 2935 18.74 20250203 3920 -11.10 20241024 2555 36.40 20240909 3.20 N 010820 500 243 억 2226972 N N 19 N 00 N
3 20250218 150252 55 60.00 KOSPI 금속 N N N Y 60 N 3490 95 2 2.80 4707828970 1358441 213.30 3415 3520 3400 4410 2380 3395 3465.61 4.57 0 222315 3481 3437 3366 3322 3251 3460 3345 244 1015 500 2510 5 1 48771938 1702 36.74 2.72 12 2.79 95.00 1281.00 3920 20241024 -10.97 2555 20240909 36.59 3520 -0.85 20250218 2935 18.91 20250203 3920 -10.97 20241024 2555 36.59 20240909 3.20 N 010820 500 243 억 2226972 N N 19 N 00 N
4 20250218 140252 55 60.00 KOSPI 금속 N N N Y 60 N 3490 95 2 2.80 4270422170 1232935 193.59 3415 3520 3400 4410 2380 3395 3463.62 4.57 0 218172 3481 3437 3366 3322 3251 3460 3345 244 1015 500 2510 5 1 48771938 1702 36.74 2.72 12 2.53 95.00 1281.00 3920 20241024 -10.97 2555 20240909 36.59 3520 -0.85 20250218 2935 18.91 20250203 3920 -10.97 20241024 2555 36.59 20240909 3.20 N 010820 500 243 억 2226972 N N 19 N 00 N
5 20250218 130251 55 60.00 KOSPI 금속 N N N Y 60 N 3470 75 2 2.21 4029794080 1163752 182.73 3415 3520 3400 4410 2380 3395 3462.76 4.57 0 222932 3481 3437 3366 3322 3251 3460 3345 244 1015 500 2510 5 1 48771938 1692 36.53 2.71 12 2.39 95.00 1281.00 3920 20241024 -11.48 2555 20240909 35.81 3520 -1.42 20250218 2935 18.23 20250203 3920 -11.48 20241024 2555 35.81 20240909 3.20 N 010820 500 243 억 2226972 N N 19 N 00 N
6 20250218 120251 55 60.00 KOSPI 금속 N N N Y 60 N 3505 110 2 3.24 3467352435 1002429 157.40 3415 3520 3400 4410 2380 3395 3458.95 4.57 0 191788 3481 3437 3366 3322 3251 3460 3345 244 1015 500 2510 5 1 48771938 1709 36.89 2.74 12 2.06 95.00 1281.00 3920 20241024 -10.59 2555 20240909 37.18 3520 -0.43 20250218 2935 19.42 20250203 3920 -10.59 20241024 2555 37.18 20240909 3.20 N 010820 500 243 억 2226972 N N 19 N 00 N
7 20250218 110252 55 60.00 KOSPI 금속 N N N Y 60 N 3490 95 2 2.80 2642443095 766551 120.36 3415 3490 3400 4410 2380 3395 3447.18 4.57 0 156660 3481 3437 3366 3322 3251 3460 3345 244 1015 500 2510 5 1 48771938 1702 36.74 2.72 12 1.57 95.00 1281.00 3920 20241024 -10.97 2555 20240909 36.59 3490 0.00 20250218 2935 18.91 20250203 3920 -10.97 20241024 2555 36.59 20240909 3.20 N 010820 500 243 억 2226972 N N 19 N 00 N
8 20250218 100251 55 60.00 KOSPI 금속 N N N Y 60 N 3420 25 2 0.74 1166982895 340707 53.50 3415 3450 3400 4410 2380 3395 3425.18 4.57 0 36771 3481 3437 3366 3322 3251 3460 3345 244 1015 500 2510 5 1 48771938 1668 36.00 2.67 12 0.70 95.00 1281.00 3920 20241024 -12.76 2555 20240909 33.86 3480 -1.72 20250213 2935 16.52 20250203 3920 -12.76 20241024 2555 33.86 20240909 3.20 N 010820 500 243 억 2226972 N N 19 N 00 N
9 20250218 090251 55 60.00 KOSPI 금속 N N N Y 60 N 3420 25 2 0.74 112943185 33041 5.19 3415 3435 3400 4410 2380 3395 3418.27 4.57 0 -5333 3481 3437 3366 3322 3251 3460 3345 244 1015 500 2510 5 1 48771938 1668 36.00 2.67 12 0.07 95.00 1281.00 3920 20241024 -12.76 2555 20240909 33.86 3480 -1.72 20250213 2935 16.52 20250203 3920 -12.76 20241024 2555 33.86 20240909 3.20 N 010820 500 243 억 2226972 N N 19 N 00 N
10 20250217 160251 55 60.00 KOSPI 금속 N N N Y 60 N 3395 50 2 1.49 2073448090 615040 76.39 3350 3410 3295 4345 2345 3345 3371.24 4.37 0 77860 3441 3392 3366 3317 3291 3380 3305 244 1000 500 2470 5 1 48771938 1656 35.74 2.65 12 1.26 95.00 1281.00 3920 20241024 -13.39 2555 20240909 32.88 3480 -2.44 20250213 2935 15.67 20250203 3920 -13.39 20241024 2555 32.88 20240909 3.46 N 010820 500 243 억 2132104 N N 19 N 00 N
11 20250217 150251 55 60.00 KOSPI 금속 N N N Y 60 N 3390 45 2 1.35 1896721685 562891 69.92 3350 3410 3295 4345 2345 3345 3369.63 4.37 0 53397 3441 3392 3366 3317 3291 3380 3305 244 1000 500 2470 5 1 48771938 1653 35.68 2.65 12 1.15 95.00 1281.00 3920 20241024 -13.52 2555 20240909 32.68 3480 -2.59 20250213 2935 15.50 20250203 3920 -13.52 20241024 2555 32.68 20240909 3.46 N 010820 500 243 억 2132104 N N 36 N 00 N
12 20250217 140250 55 60.00 KOSPI 금속 N N N Y 60 N 3380 35 2 1.05 1671082110 496367 61.65 3350 3410 3295 4345 2345 3345 3366.65 4.37 0 39329 3441 3392 3366 3317 3291 3380 3305 244 1000 500 2470 5 1 48771938 1648 35.58 2.64 12 1.02 95.00 1281.00 3920 20241024 -13.78 2555 20240909 32.29 3480 -2.87 20250213 2935 15.16 20250203 3920 -13.78 20241024 2555 32.29 20240909 3.46 N 010820 500 243 억 2132104 N N 36 N 00 N