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
014280/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
20250218,160310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4155,5,2,0.12,221462300,53409,157.46,4160,4190,4130,5390,2905,4150,4146.54,1.60,0,11478,4210,4180,4150,4120,4090,4180,4120,293,1240,1000,2900,5,1,29329357,1219,3.24,0.31,12,0.18,1283.00,13418.00,6540,20240304,-36.47,3800,20241209,9.34,4380,-5.14,20250113,3860,7.64,20250102,6540,-36.47,20240304,3800,9.34,20241209,1.41,N,014280,1000,293 억,,470686,N,N,10,N,00,N
20250218,150311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4150,0,3,0.00,203317820,49035,144.57,4160,4190,4130,5390,2905,4150,4146.38,1.60,0,11534,4210,4180,4150,4120,4090,4180,4120,293,1240,1000,2900,5,1,29329357,1217,3.23,0.31,12,0.17,1283.00,13418.00,6540,20240304,-36.54,3800,20241209,9.21,4380,-5.25,20250113,3860,7.51,20250102,6540,-36.54,20240304,3800,9.21,20241209,1.41,N,014280,1000,293 억,,470686,N,N,39,N,00,N
20250218,140311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4140,-10,5,-0.24,198320645,47830,141.01,4160,4190,4130,5390,2905,4150,4146.37,1.60,0,10922,4210,4180,4150,4120,4090,4180,4120,293,1240,1000,2900,5,1,29329357,1214,3.23,0.31,12,0.16,1283.00,13418.00,6540,20240304,-36.70,3800,20241209,8.95,4380,-5.48,20250113,3860,7.25,20250102,6540,-36.70,20240304,3800,8.95,20241209,1.41,N,014280,1000,293 억,,470686,N,N,39,N,00,N
20250218,130311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4140,-10,5,-0.24,132422955,31933,94.14,4160,4190,4130,5390,2905,4150,4146.90,1.60,0,3994,4210,4180,4150,4120,4090,4180,4120,293,1240,1000,2900,5,1,29329357,1214,3.23,0.31,12,0.11,1283.00,13418.00,6540,20240304,-36.70,3800,20241209,8.95,4380,-5.48,20250113,3860,7.25,20250102,6540,-36.70,20240304,3800,8.95,20241209,1.41,N,014280,1000,293 억,,470686,N,N,39,N,00,N
20250218,120311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4150,0,3,0.00,78599115,18950,55.87,4160,4190,4130,5390,2905,4150,4147.71,1.60,0,53,4210,4180,4150,4120,4090,4180,4120,293,1240,1000,2900,5,1,29329357,1217,3.23,0.31,12,0.06,1283.00,13418.00,6540,20240304,-36.54,3800,20241209,9.21,4380,-5.25,20250113,3860,7.51,20250102,6540,-36.54,20240304,3800,9.21,20241209,1.41,N,014280,1000,293 억,,470686,N,N,39,N,00,N
20250218,110311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4145,-5,5,-0.12,64791455,15616,46.04,4160,4190,4130,5390,2905,4150,4149.04,1.60,0,-1195,4210,4180,4150,4120,4090,4180,4120,293,1240,1000,2900,5,1,29329357,1216,3.23,0.31,12,0.05,1283.00,13418.00,6540,20240304,-36.62,3800,20241209,9.08,4380,-5.37,20250113,3860,7.38,20250102,6540,-36.62,20240304,3800,9.08,20241209,1.41,N,014280,1000,293 억,,470686,N,N,39,N,00,N
20250218,100311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4145,-5,5,-0.12,37726215,9091,26.80,4160,4190,4130,5390,2905,4150,4149.84,1.60,0,-1517,4210,4180,4150,4120,4090,4180,4120,293,1240,1000,2900,5,1,29329357,1216,3.23,0.31,12,0.03,1283.00,13418.00,6540,20240304,-36.62,3800,20241209,9.08,4380,-5.37,20250113,3860,7.38,20250102,6540,-36.62,20240304,3800,9.08,20241209,1.41,N,014280,1000,293 억,,470686,N,N,39,N,00,N
20250218,090311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4170,20,2,0.48,886520,213,0.63,4160,4190,4160,5390,2905,4150,4162.07,1.60,0,-15,4210,4180,4150,4120,4090,4180,4120,293,1240,1000,2900,5,1,29329357,1223,3.25,0.31,12,0.00,1283.00,13418.00,6540,20240304,-36.24,3800,20241209,9.74,4380,-4.79,20250113,3860,8.03,20250102,6540,-36.24,20240304,3800,9.74,20241209,1.41,N,014280,1000,293 억,,470686,N,N,39,N,00,N
20250217,160311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4150,0,3,0.00,140513895,33859,50.13,4150,4180,4120,5390,2905,4150,4149.97,1.60,0,1742,4263,4206,4148,4091,4033,4177,4062,293,1240,1000,2900,5,1,29329357,1217,3.23,0.31,12,0.12,1283.00,13418.00,6540,20240304,-36.54,3800,20241209,9.21,4380,-5.25,20250113,3860,7.51,20250102,6540,-36.54,20240304,3800,9.21,20241209,1.45,N,014280,1000,293 억,,469184,N,N,39,N,00,N
20250217,150310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4155,5,2,0.12,138246170,33313,49.32,4150,4180,4120,5390,2905,4150,4149.92,1.60,0,1961,4263,4206,4148,4091,4033,4177,4062,293,1240,1000,2900,5,1,29329357,1219,3.24,0.31,12,0.11,1283.00,13418.00,6540,20240304,-36.47,3800,20241209,9.34,4380,-5.14,20250113,3860,7.64,20250102,6540,-36.47,20240304,3800,9.34,20241209,1.45,N,014280,1000,293 억,,469184,N,N,0,N,00,N
20250217,140310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4140,-10,5,-0.24,118958520,28666,42.44,4150,4180,4120,5390,2905,4150,4149.81,1.60,0,1126,4263,4206,4148,4091,4033,4177,4062,293,1240,1000,2900,5,1,29329357,1214,3.23,0.31,12,0.10,1283.00,13418.00,6540,20240304,-36.70,3800,20241209,8.95,4380,-5.48,20250113,3860,7.25,20250102,6540,-36.70,20240304,3800,8.95,20241209,1.45,N,014280,1000,293 억,,469184,N,N,0,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 160310 57 100.00 KOSPI 금속 N N N N N 4155 5 2 0.12 221462300 53409 157.46 4160 4190 4130 5390 2905 4150 4146.54 1.60 0 11478 4210 4180 4150 4120 4090 4180 4120 293 1240 1000 2900 5 1 29329357 1219 3.24 0.31 12 0.18 1283.00 13418.00 6540 20240304 -36.47 3800 20241209 9.34 4380 -5.14 20250113 3860 7.64 20250102 6540 -36.47 20240304 3800 9.34 20241209 1.41 N 014280 1000 293 억 470686 N N 10 N 00 N
3 20250218 150311 57 100.00 KOSPI 금속 N N N N N 4150 0 3 0.00 203317820 49035 144.57 4160 4190 4130 5390 2905 4150 4146.38 1.60 0 11534 4210 4180 4150 4120 4090 4180 4120 293 1240 1000 2900 5 1 29329357 1217 3.23 0.31 12 0.17 1283.00 13418.00 6540 20240304 -36.54 3800 20241209 9.21 4380 -5.25 20250113 3860 7.51 20250102 6540 -36.54 20240304 3800 9.21 20241209 1.41 N 014280 1000 293 억 470686 N N 39 N 00 N
4 20250218 140311 57 100.00 KOSPI 금속 N N N N N 4140 -10 5 -0.24 198320645 47830 141.01 4160 4190 4130 5390 2905 4150 4146.37 1.60 0 10922 4210 4180 4150 4120 4090 4180 4120 293 1240 1000 2900 5 1 29329357 1214 3.23 0.31 12 0.16 1283.00 13418.00 6540 20240304 -36.70 3800 20241209 8.95 4380 -5.48 20250113 3860 7.25 20250102 6540 -36.70 20240304 3800 8.95 20241209 1.41 N 014280 1000 293 억 470686 N N 39 N 00 N
5 20250218 130311 57 100.00 KOSPI 금속 N N N N N 4140 -10 5 -0.24 132422955 31933 94.14 4160 4190 4130 5390 2905 4150 4146.90 1.60 0 3994 4210 4180 4150 4120 4090 4180 4120 293 1240 1000 2900 5 1 29329357 1214 3.23 0.31 12 0.11 1283.00 13418.00 6540 20240304 -36.70 3800 20241209 8.95 4380 -5.48 20250113 3860 7.25 20250102 6540 -36.70 20240304 3800 8.95 20241209 1.41 N 014280 1000 293 억 470686 N N 39 N 00 N
6 20250218 120311 57 100.00 KOSPI 금속 N N N N N 4150 0 3 0.00 78599115 18950 55.87 4160 4190 4130 5390 2905 4150 4147.71 1.60 0 53 4210 4180 4150 4120 4090 4180 4120 293 1240 1000 2900 5 1 29329357 1217 3.23 0.31 12 0.06 1283.00 13418.00 6540 20240304 -36.54 3800 20241209 9.21 4380 -5.25 20250113 3860 7.51 20250102 6540 -36.54 20240304 3800 9.21 20241209 1.41 N 014280 1000 293 억 470686 N N 39 N 00 N
7 20250218 110311 57 100.00 KOSPI 금속 N N N N N 4145 -5 5 -0.12 64791455 15616 46.04 4160 4190 4130 5390 2905 4150 4149.04 1.60 0 -1195 4210 4180 4150 4120 4090 4180 4120 293 1240 1000 2900 5 1 29329357 1216 3.23 0.31 12 0.05 1283.00 13418.00 6540 20240304 -36.62 3800 20241209 9.08 4380 -5.37 20250113 3860 7.38 20250102 6540 -36.62 20240304 3800 9.08 20241209 1.41 N 014280 1000 293 억 470686 N N 39 N 00 N
8 20250218 100311 57 100.00 KOSPI 금속 N N N N N 4145 -5 5 -0.12 37726215 9091 26.80 4160 4190 4130 5390 2905 4150 4149.84 1.60 0 -1517 4210 4180 4150 4120 4090 4180 4120 293 1240 1000 2900 5 1 29329357 1216 3.23 0.31 12 0.03 1283.00 13418.00 6540 20240304 -36.62 3800 20241209 9.08 4380 -5.37 20250113 3860 7.38 20250102 6540 -36.62 20240304 3800 9.08 20241209 1.41 N 014280 1000 293 억 470686 N N 39 N 00 N
9 20250218 090311 57 100.00 KOSPI 금속 N N N N N 4170 20 2 0.48 886520 213 0.63 4160 4190 4160 5390 2905 4150 4162.07 1.60 0 -15 4210 4180 4150 4120 4090 4180 4120 293 1240 1000 2900 5 1 29329357 1223 3.25 0.31 12 0.00 1283.00 13418.00 6540 20240304 -36.24 3800 20241209 9.74 4380 -4.79 20250113 3860 8.03 20250102 6540 -36.24 20240304 3800 9.74 20241209 1.41 N 014280 1000 293 억 470686 N N 39 N 00 N
10 20250217 160311 57 100.00 KOSPI 금속 N N N N N 4150 0 3 0.00 140513895 33859 50.13 4150 4180 4120 5390 2905 4150 4149.97 1.60 0 1742 4263 4206 4148 4091 4033 4177 4062 293 1240 1000 2900 5 1 29329357 1217 3.23 0.31 12 0.12 1283.00 13418.00 6540 20240304 -36.54 3800 20241209 9.21 4380 -5.25 20250113 3860 7.51 20250102 6540 -36.54 20240304 3800 9.21 20241209 1.45 N 014280 1000 293 억 469184 N N 39 N 00 N
11 20250217 150310 57 100.00 KOSPI 금속 N N N N N 4155 5 2 0.12 138246170 33313 49.32 4150 4180 4120 5390 2905 4150 4149.92 1.60 0 1961 4263 4206 4148 4091 4033 4177 4062 293 1240 1000 2900 5 1 29329357 1219 3.24 0.31 12 0.11 1283.00 13418.00 6540 20240304 -36.47 3800 20241209 9.34 4380 -5.14 20250113 3860 7.64 20250102 6540 -36.47 20240304 3800 9.34 20241209 1.45 N 014280 1000 293 억 469184 N N 0 N 00 N
12 20250217 140310 57 100.00 KOSPI 금속 N N N N N 4140 -10 5 -0.24 118958520 28666 42.44 4150 4180 4120 5390 2905 4150 4149.81 1.60 0 1126 4263 4206 4148 4091 4033 4177 4062 293 1240 1000 2900 5 1 29329357 1214 3.23 0.31 12 0.10 1283.00 13418.00 6540 20240304 -36.70 3800 20241209 8.95 4380 -5.48 20250113 3860 7.25 20250102 6540 -36.70 20240304 3800 8.95 20241209 1.45 N 014280 1000 293 억 469184 N N 0 N 00 N