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
012160/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
20250218,160259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,407,2,2,0.49,25337995,62502,518.26,406,408,403,526,284,405,405.39,0.76,0,-12270,411,407,404,400,397,406,399,507,121,500,280,1,1,101310372,412,-6.46,0.14,12,0.06,-63.00,2935.00,610,20240423,-33.28,359,20241209,13.37,435,-6.44,20250116,395,3.04,20250207,610,-33.28,20240423,359,13.37,20241209,0.29,N,012160,500,506 억,,765870,N,N,39,N,00,N
20250218,150300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,407,2,2,0.49,25246420,62277,516.39,406,408,403,526,284,405,405.39,0.76,0,-12329,411,407,404,400,397,406,399,507,121,500,280,1,1,101310372,412,-6.46,0.14,12,0.06,-63.00,2935.00,610,20240423,-33.28,359,20241209,13.37,435,-6.44,20250116,395,3.04,20250207,610,-33.28,20240423,359,13.37,20241209,0.29,N,012160,500,506 억,,765870,N,N,39,N,00,N
20250218,140301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,408,3,2,0.74,22183514,54733,453.84,406,408,403,526,284,405,405.30,0.76,0,-13425,411,407,404,400,397,406,399,507,121,500,280,1,1,101310372,413,-6.48,0.14,12,0.05,-63.00,2935.00,610,20240423,-33.11,359,20241209,13.65,435,-6.21,20250116,395,3.29,20250207,610,-33.11,20240423,359,13.65,20241209,0.29,N,012160,500,506 억,,765870,N,N,39,N,00,N
20250218,130300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,405,0,3,0.00,17670051,43627,361.75,406,407,403,526,284,405,405.03,0.76,0,-13455,411,407,404,400,397,406,399,507,121,500,280,1,1,101310372,410,-6.43,0.14,12,0.04,-63.00,2935.00,610,20240423,-33.61,359,20241209,12.81,435,-6.90,20250116,395,2.53,20250207,610,-33.61,20240423,359,12.81,20241209,0.29,N,012160,500,506 억,,765870,N,N,39,N,00,N
20250218,120300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,406,1,2,0.25,17641757,43557,361.17,406,407,403,526,284,405,405.03,0.76,0,-13455,411,407,404,400,397,406,399,507,121,500,280,1,1,101310372,411,-6.44,0.14,12,0.04,-63.00,2935.00,610,20240423,-33.44,359,20241209,13.09,435,-6.67,20250116,395,2.78,20250207,610,-33.44,20240423,359,13.09,20241209,0.29,N,012160,500,506 억,,765870,N,N,39,N,00,N
20250218,110300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,405,0,3,0.00,14398688,35545,294.73,406,407,403,526,284,405,405.08,0.76,0,-13455,411,407,404,400,397,406,399,507,121,500,280,1,1,101310372,410,-6.43,0.14,12,0.04,-63.00,2935.00,610,20240423,-33.61,359,20241209,12.81,435,-6.90,20250116,395,2.53,20250207,610,-33.61,20240423,359,12.81,20241209,0.29,N,012160,500,506 억,,765870,N,N,39,N,00,N
20250218,100300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,407,2,2,0.49,8228543,20276,168.13,406,407,403,526,284,405,405.83,0.76,0,-13455,411,407,404,400,397,406,399,507,121,500,280,1,1,101310372,412,-6.46,0.14,12,0.02,-63.00,2935.00,610,20240423,-33.28,359,20241209,13.37,435,-6.44,20250116,395,3.04,20250207,610,-33.28,20240423,359,13.37,20241209,0.29,N,012160,500,506 억,,765870,N,N,39,N,00,N
20250218,090300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,405,0,3,0.00,0,0,0.00,0,0,0,526,284,405,0.00,0.76,0,0,411,407,404,400,397,406,399,507,121,500,280,1,1,101310372,410,-6.43,0.14,12,0.00,-63.00,2935.00,610,20240423,-33.61,359,20241209,12.81,435,-6.90,20250116,395,2.53,20250207,610,-33.61,20240423,359,12.81,20241209,0.29,N,012160,500,506 억,,765870,N,N,39,N,00,N
20250217,160259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,405,3,2,0.75,4860565,12060,47.35,408,408,401,522,282,402,403.03,0.76,0,-71,414,408,404,398,394,406,396,507,120,500,280,1,1,101310372,410,-6.43,0.14,12,0.01,-63.00,2935.00,610,20240423,-33.61,359,20241209,12.81,435,-6.90,20250116,395,2.53,20250207,610,-33.61,20240423,359,12.81,20241209,0.29,N,012160,500,506 억,,765941,N,N,39,N,00,N
20250217,150259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,404,2,2,0.50,4783210,11869,46.60,408,408,401,522,282,402,403.00,0.76,0,-71,414,408,404,398,394,406,396,507,120,500,280,1,1,101310372,409,-6.41,0.14,12,0.01,-63.00,2935.00,610,20240423,-33.77,359,20241209,12.53,435,-7.13,20250116,395,2.28,20250207,610,-33.77,20240423,359,12.53,20241209,0.29,N,012160,500,506 억,,765941,N,N,73,N,00,N
20250217,140259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,404,2,2,0.50,4578380,11362,44.61,408,408,401,522,282,402,402.96,0.76,0,-73,414,408,404,398,394,406,396,507,120,500,280,1,1,101310372,409,-6.41,0.14,12,0.01,-63.00,2935.00,610,20240423,-33.77,359,20241209,12.53,435,-7.13,20250116,395,2.28,20250207,610,-33.77,20240423,359,12.53,20241209,0.29,N,012160,500,506 억,,765941,N,N,73,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 160259 57 100.00 KOSPI 금속 N N N N N 407 2 2 0.49 25337995 62502 518.26 406 408 403 526 284 405 405.39 0.76 0 -12270 411 407 404 400 397 406 399 507 121 500 280 1 1 101310372 412 -6.46 0.14 12 0.06 -63.00 2935.00 610 20240423 -33.28 359 20241209 13.37 435 -6.44 20250116 395 3.04 20250207 610 -33.28 20240423 359 13.37 20241209 0.29 N 012160 500 506 억 765870 N N 39 N 00 N
3 20250218 150300 57 100.00 KOSPI 금속 N N N N N 407 2 2 0.49 25246420 62277 516.39 406 408 403 526 284 405 405.39 0.76 0 -12329 411 407 404 400 397 406 399 507 121 500 280 1 1 101310372 412 -6.46 0.14 12 0.06 -63.00 2935.00 610 20240423 -33.28 359 20241209 13.37 435 -6.44 20250116 395 3.04 20250207 610 -33.28 20240423 359 13.37 20241209 0.29 N 012160 500 506 억 765870 N N 39 N 00 N
4 20250218 140301 57 100.00 KOSPI 금속 N N N N N 408 3 2 0.74 22183514 54733 453.84 406 408 403 526 284 405 405.30 0.76 0 -13425 411 407 404 400 397 406 399 507 121 500 280 1 1 101310372 413 -6.48 0.14 12 0.05 -63.00 2935.00 610 20240423 -33.11 359 20241209 13.65 435 -6.21 20250116 395 3.29 20250207 610 -33.11 20240423 359 13.65 20241209 0.29 N 012160 500 506 억 765870 N N 39 N 00 N
5 20250218 130300 57 100.00 KOSPI 금속 N N N N N 405 0 3 0.00 17670051 43627 361.75 406 407 403 526 284 405 405.03 0.76 0 -13455 411 407 404 400 397 406 399 507 121 500 280 1 1 101310372 410 -6.43 0.14 12 0.04 -63.00 2935.00 610 20240423 -33.61 359 20241209 12.81 435 -6.90 20250116 395 2.53 20250207 610 -33.61 20240423 359 12.81 20241209 0.29 N 012160 500 506 억 765870 N N 39 N 00 N
6 20250218 120300 57 100.00 KOSPI 금속 N N N N N 406 1 2 0.25 17641757 43557 361.17 406 407 403 526 284 405 405.03 0.76 0 -13455 411 407 404 400 397 406 399 507 121 500 280 1 1 101310372 411 -6.44 0.14 12 0.04 -63.00 2935.00 610 20240423 -33.44 359 20241209 13.09 435 -6.67 20250116 395 2.78 20250207 610 -33.44 20240423 359 13.09 20241209 0.29 N 012160 500 506 억 765870 N N 39 N 00 N
7 20250218 110300 57 100.00 KOSPI 금속 N N N N N 405 0 3 0.00 14398688 35545 294.73 406 407 403 526 284 405 405.08 0.76 0 -13455 411 407 404 400 397 406 399 507 121 500 280 1 1 101310372 410 -6.43 0.14 12 0.04 -63.00 2935.00 610 20240423 -33.61 359 20241209 12.81 435 -6.90 20250116 395 2.53 20250207 610 -33.61 20240423 359 12.81 20241209 0.29 N 012160 500 506 억 765870 N N 39 N 00 N
8 20250218 100300 57 100.00 KOSPI 금속 N N N N N 407 2 2 0.49 8228543 20276 168.13 406 407 403 526 284 405 405.83 0.76 0 -13455 411 407 404 400 397 406 399 507 121 500 280 1 1 101310372 412 -6.46 0.14 12 0.02 -63.00 2935.00 610 20240423 -33.28 359 20241209 13.37 435 -6.44 20250116 395 3.04 20250207 610 -33.28 20240423 359 13.37 20241209 0.29 N 012160 500 506 억 765870 N N 39 N 00 N
9 20250218 090300 57 100.00 KOSPI 금속 N N N N N 405 0 3 0.00 0 0 0.00 0 0 0 526 284 405 0.00 0.76 0 0 411 407 404 400 397 406 399 507 121 500 280 1 1 101310372 410 -6.43 0.14 12 0.00 -63.00 2935.00 610 20240423 -33.61 359 20241209 12.81 435 -6.90 20250116 395 2.53 20250207 610 -33.61 20240423 359 12.81 20241209 0.29 N 012160 500 506 억 765870 N N 39 N 00 N
10 20250217 160259 57 100.00 KOSPI 금속 N N N N N 405 3 2 0.75 4860565 12060 47.35 408 408 401 522 282 402 403.03 0.76 0 -71 414 408 404 398 394 406 396 507 120 500 280 1 1 101310372 410 -6.43 0.14 12 0.01 -63.00 2935.00 610 20240423 -33.61 359 20241209 12.81 435 -6.90 20250116 395 2.53 20250207 610 -33.61 20240423 359 12.81 20241209 0.29 N 012160 500 506 억 765941 N N 39 N 00 N
11 20250217 150259 57 100.00 KOSPI 금속 N N N N N 404 2 2 0.50 4783210 11869 46.60 408 408 401 522 282 402 403.00 0.76 0 -71 414 408 404 398 394 406 396 507 120 500 280 1 1 101310372 409 -6.41 0.14 12 0.01 -63.00 2935.00 610 20240423 -33.77 359 20241209 12.53 435 -7.13 20250116 395 2.28 20250207 610 -33.77 20240423 359 12.53 20241209 0.29 N 012160 500 506 억 765941 N N 73 N 00 N
12 20250217 140259 57 100.00 KOSPI 금속 N N N N N 404 2 2 0.50 4578380 11362 44.61 408 408 401 522 282 402 402.96 0.76 0 -73 414 408 404 398 394 406 396 507 120 500 280 1 1 101310372 409 -6.41 0.14 12 0.01 -63.00 2935.00 610 20240423 -33.77 359 20241209 12.53 435 -7.13 20250116 395 2.28 20250207 610 -33.77 20240423 359 12.53 20241209 0.29 N 012160 500 506 억 765941 N N 73 N 00 N