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
012800/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
20250218,160304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1378,-1,5,-0.07,1332127837,966570,87.52,1377,1399,1365,1792,966,1379,1378.20,1.44,0,134239,1404,1391,1374,1361,1344,1383,1353,456,413,500,990,1,1,91140499,1256,-6.47,0.54,12,1.06,-213.00,2536.00,2320,20240521,-40.60,1090,20241115,26.42,1428,-3.50,20250214,1223,12.67,20250102,2320,-40.60,20240521,1090,26.42,20241115,1.34,N,012800,500,455 억,,1310161,N,N,5,N,00,N
20250218,150305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1380,1,2,0.07,1255586705,910980,82.49,1377,1399,1365,1792,966,1379,1378.28,1.44,0,118654,1404,1391,1374,1361,1344,1383,1353,456,413,500,990,1,1,91140499,1258,-6.48,0.54,12,1.00,-213.00,2536.00,2320,20240521,-40.52,1090,20241115,26.61,1428,-3.36,20250214,1223,12.84,20250102,2320,-40.52,20240521,1090,26.61,20241115,1.34,N,012800,500,455 억,,1310161,N,N,36,N,00,N
20250218,140306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1375,-4,5,-0.29,1170602020,849303,76.91,1377,1399,1365,1792,966,1379,1378.31,1.44,0,93600,1404,1391,1374,1361,1344,1383,1353,456,413,500,990,1,1,91140499,1253,-6.46,0.54,12,0.93,-213.00,2536.00,2320,20240521,-40.73,1090,20241115,26.15,1428,-3.71,20250214,1223,12.43,20250102,2320,-40.73,20240521,1090,26.15,20241115,1.34,N,012800,500,455 억,,1310161,N,N,36,N,00,N
20250218,130305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1379,0,3,0.00,1021078075,740683,67.07,1377,1399,1365,1792,966,1379,1378.56,1.44,0,92730,1404,1391,1374,1361,1344,1383,1353,456,413,500,990,1,1,91140499,1257,-6.47,0.54,12,0.81,-213.00,2536.00,2320,20240521,-40.56,1090,20241115,26.51,1428,-3.43,20250214,1223,12.76,20250102,2320,-40.56,20240521,1090,26.51,20241115,1.34,N,012800,500,455 억,,1310161,N,N,36,N,00,N
20250218,120305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1380,1,2,0.07,952146595,690723,62.55,1377,1399,1365,1792,966,1379,1378.48,1.44,0,79127,1404,1391,1374,1361,1344,1383,1353,456,413,500,990,1,1,91140499,1258,-6.48,0.54,12,0.76,-213.00,2536.00,2320,20240521,-40.52,1090,20241115,26.61,1428,-3.36,20250214,1223,12.84,20250102,2320,-40.52,20240521,1090,26.61,20241115,1.34,N,012800,500,455 억,,1310161,N,N,36,N,00,N
20250218,110305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1373,-6,5,-0.44,856583735,621441,56.27,1377,1399,1365,1792,966,1379,1378.38,1.44,0,82399,1404,1391,1374,1361,1344,1383,1353,456,413,500,990,1,1,91140499,1251,-6.45,0.54,12,0.68,-213.00,2536.00,2320,20240521,-40.82,1090,20241115,25.96,1428,-3.85,20250214,1223,12.26,20250102,2320,-40.82,20240521,1090,25.96,20241115,1.34,N,012800,500,455 억,,1310161,N,N,36,N,00,N
20250218,100305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1372,-7,5,-0.51,414813891,301435,27.30,1377,1388,1365,1792,966,1379,1376.13,1.44,0,14762,1404,1391,1374,1361,1344,1383,1353,456,413,500,990,1,1,91140499,1250,-6.44,0.54,12,0.33,-213.00,2536.00,2320,20240521,-40.86,1090,20241115,25.87,1428,-3.92,20250214,1223,12.18,20250102,2320,-40.86,20240521,1090,25.87,20241115,1.34,N,012800,500,455 억,,1310161,N,N,36,N,00,N
20250218,090305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1384,5,2,0.36,64553499,46868,4.24,1377,1388,1374,1792,966,1379,1377.33,1.44,0,8669,1404,1391,1374,1361,1344,1383,1353,456,413,500,990,1,1,91140499,1261,-6.50,0.55,12,0.05,-213.00,2536.00,2320,20240521,-40.34,1090,20241115,26.97,1428,-3.08,20250214,1223,13.16,20250102,2320,-40.34,20240521,1090,26.97,20241115,1.34,N,012800,500,455 억,,1310161,N,N,36,N,00,N
20250217,160305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1379,21,2,1.55,1477736165,1075180,29.93,1381,1387,1357,1765,951,1358,1374.41,1.21,0,227498,1452,1405,1381,1334,1310,1393,1322,456,407,500,970,1,1,91140499,1257,-6.47,0.54,12,1.18,-213.00,2536.00,2320,20240521,-40.56,1090,20241115,26.51,1428,-3.43,20250214,1223,12.76,20250102,2320,-40.56,20240521,1090,26.51,20241115,1.41,N,012800,500,455 억,,1101773,N,N,36,N,00,N
20250217,150304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1372,14,2,1.03,1415035912,1029667,28.67,1381,1387,1357,1765,951,1358,1374.27,1.21,0,229890,1452,1405,1381,1334,1310,1393,1322,456,407,500,970,1,1,91140499,1250,-6.44,0.54,12,1.13,-213.00,2536.00,2320,20240521,-40.86,1090,20241115,25.87,1428,-3.92,20250214,1223,12.18,20250102,2320,-40.86,20240521,1090,25.87,20241115,1.41,N,012800,500,455 억,,1101773,N,N,62,N,00,N
20250217,140304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1374,16,2,1.18,1310106939,953302,26.54,1381,1387,1357,1765,951,1358,1374.28,1.21,0,224433,1452,1405,1381,1334,1310,1393,1322,456,407,500,970,1,1,91140499,1252,-6.45,0.54,12,1.05,-213.00,2536.00,2320,20240521,-40.78,1090,20241115,26.06,1428,-3.78,20250214,1223,12.35,20250102,2320,-40.78,20240521,1090,26.06,20241115,1.41,N,012800,500,455 억,,1101773,N,N,62,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 160304 57 100.00 KOSPI 금속 N N N N N 1378 -1 5 -0.07 1332127837 966570 87.52 1377 1399 1365 1792 966 1379 1378.20 1.44 0 134239 1404 1391 1374 1361 1344 1383 1353 456 413 500 990 1 1 91140499 1256 -6.47 0.54 12 1.06 -213.00 2536.00 2320 20240521 -40.60 1090 20241115 26.42 1428 -3.50 20250214 1223 12.67 20250102 2320 -40.60 20240521 1090 26.42 20241115 1.34 N 012800 500 455 억 1310161 N N 5 N 00 N
3 20250218 150305 57 100.00 KOSPI 금속 N N N N N 1380 1 2 0.07 1255586705 910980 82.49 1377 1399 1365 1792 966 1379 1378.28 1.44 0 118654 1404 1391 1374 1361 1344 1383 1353 456 413 500 990 1 1 91140499 1258 -6.48 0.54 12 1.00 -213.00 2536.00 2320 20240521 -40.52 1090 20241115 26.61 1428 -3.36 20250214 1223 12.84 20250102 2320 -40.52 20240521 1090 26.61 20241115 1.34 N 012800 500 455 억 1310161 N N 36 N 00 N
4 20250218 140306 57 100.00 KOSPI 금속 N N N N N 1375 -4 5 -0.29 1170602020 849303 76.91 1377 1399 1365 1792 966 1379 1378.31 1.44 0 93600 1404 1391 1374 1361 1344 1383 1353 456 413 500 990 1 1 91140499 1253 -6.46 0.54 12 0.93 -213.00 2536.00 2320 20240521 -40.73 1090 20241115 26.15 1428 -3.71 20250214 1223 12.43 20250102 2320 -40.73 20240521 1090 26.15 20241115 1.34 N 012800 500 455 억 1310161 N N 36 N 00 N
5 20250218 130305 57 100.00 KOSPI 금속 N N N N N 1379 0 3 0.00 1021078075 740683 67.07 1377 1399 1365 1792 966 1379 1378.56 1.44 0 92730 1404 1391 1374 1361 1344 1383 1353 456 413 500 990 1 1 91140499 1257 -6.47 0.54 12 0.81 -213.00 2536.00 2320 20240521 -40.56 1090 20241115 26.51 1428 -3.43 20250214 1223 12.76 20250102 2320 -40.56 20240521 1090 26.51 20241115 1.34 N 012800 500 455 억 1310161 N N 36 N 00 N
6 20250218 120305 57 100.00 KOSPI 금속 N N N N N 1380 1 2 0.07 952146595 690723 62.55 1377 1399 1365 1792 966 1379 1378.48 1.44 0 79127 1404 1391 1374 1361 1344 1383 1353 456 413 500 990 1 1 91140499 1258 -6.48 0.54 12 0.76 -213.00 2536.00 2320 20240521 -40.52 1090 20241115 26.61 1428 -3.36 20250214 1223 12.84 20250102 2320 -40.52 20240521 1090 26.61 20241115 1.34 N 012800 500 455 억 1310161 N N 36 N 00 N
7 20250218 110305 57 100.00 KOSPI 금속 N N N N N 1373 -6 5 -0.44 856583735 621441 56.27 1377 1399 1365 1792 966 1379 1378.38 1.44 0 82399 1404 1391 1374 1361 1344 1383 1353 456 413 500 990 1 1 91140499 1251 -6.45 0.54 12 0.68 -213.00 2536.00 2320 20240521 -40.82 1090 20241115 25.96 1428 -3.85 20250214 1223 12.26 20250102 2320 -40.82 20240521 1090 25.96 20241115 1.34 N 012800 500 455 억 1310161 N N 36 N 00 N
8 20250218 100305 57 100.00 KOSPI 금속 N N N N N 1372 -7 5 -0.51 414813891 301435 27.30 1377 1388 1365 1792 966 1379 1376.13 1.44 0 14762 1404 1391 1374 1361 1344 1383 1353 456 413 500 990 1 1 91140499 1250 -6.44 0.54 12 0.33 -213.00 2536.00 2320 20240521 -40.86 1090 20241115 25.87 1428 -3.92 20250214 1223 12.18 20250102 2320 -40.86 20240521 1090 25.87 20241115 1.34 N 012800 500 455 억 1310161 N N 36 N 00 N
9 20250218 090305 57 100.00 KOSPI 금속 N N N N N 1384 5 2 0.36 64553499 46868 4.24 1377 1388 1374 1792 966 1379 1377.33 1.44 0 8669 1404 1391 1374 1361 1344 1383 1353 456 413 500 990 1 1 91140499 1261 -6.50 0.55 12 0.05 -213.00 2536.00 2320 20240521 -40.34 1090 20241115 26.97 1428 -3.08 20250214 1223 13.16 20250102 2320 -40.34 20240521 1090 26.97 20241115 1.34 N 012800 500 455 억 1310161 N N 36 N 00 N
10 20250217 160305 57 100.00 KOSPI 금속 N N N N N 1379 21 2 1.55 1477736165 1075180 29.93 1381 1387 1357 1765 951 1358 1374.41 1.21 0 227498 1452 1405 1381 1334 1310 1393 1322 456 407 500 970 1 1 91140499 1257 -6.47 0.54 12 1.18 -213.00 2536.00 2320 20240521 -40.56 1090 20241115 26.51 1428 -3.43 20250214 1223 12.76 20250102 2320 -40.56 20240521 1090 26.51 20241115 1.41 N 012800 500 455 억 1101773 N N 36 N 00 N
11 20250217 150304 57 100.00 KOSPI 금속 N N N N N 1372 14 2 1.03 1415035912 1029667 28.67 1381 1387 1357 1765 951 1358 1374.27 1.21 0 229890 1452 1405 1381 1334 1310 1393 1322 456 407 500 970 1 1 91140499 1250 -6.44 0.54 12 1.13 -213.00 2536.00 2320 20240521 -40.86 1090 20241115 25.87 1428 -3.92 20250214 1223 12.18 20250102 2320 -40.86 20240521 1090 25.87 20241115 1.41 N 012800 500 455 억 1101773 N N 62 N 00 N
12 20250217 140304 57 100.00 KOSPI 금속 N N N N N 1374 16 2 1.18 1310106939 953302 26.54 1381 1387 1357 1765 951 1358 1374.28 1.21 0 224433 1452 1405 1381 1334 1310 1393 1322 456 407 500 970 1 1 91140499 1252 -6.45 0.54 12 1.05 -213.00 2536.00 2320 20240521 -40.78 1090 20241115 26.06 1428 -3.78 20250214 1223 12.35 20250102 2320 -40.78 20240521 1090 26.06 20241115 1.41 N 012800 500 455 억 1101773 N N 62 N 00 N