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
017960/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
20250218,160328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14710,380,2,2.65,10566591680,723644,75.42,14430,14850,14100,18620,10040,14330,14601.84,6.38,0,-53026,14996,14662,14016,13682,13036,14830,13850,260,4290,500,10890,10,1,51908452,7636,-50.20,1.58,12,1.39,-293.00,9282.00,14940,20250122,-1.54,9400,20241209,56.49,14940,-1.54,20250122,11600,26.81,20250106,14940,-1.54,20250122,9400,56.49,20241209,2.87,N,017960,500,259 억,,3313333,N,N,309,N,00,N
20250218,150328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14750,420,2,2.93,10023638710,686777,71.58,14430,14850,14100,18620,10040,14330,14595.19,6.38,0,-52612,14996,14662,14016,13682,13036,14830,13850,260,4290,500,10890,10,1,51908452,7656,-50.34,1.59,12,1.32,-293.00,9282.00,14940,20250122,-1.27,9400,20241209,56.91,14940,-1.27,20250122,11600,27.16,20250106,14940,-1.27,20250122,9400,56.91,20241209,2.87,N,017960,500,259 억,,3313333,N,N,0,N,00,N
20250218,140328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14790,460,2,3.21,8960935800,614752,64.07,14430,14850,14100,18620,10040,14330,14576.51,6.38,0,-40599,14996,14662,14016,13682,13036,14830,13850,260,4290,500,10890,10,1,51908452,7677,-50.48,1.59,12,1.18,-293.00,9282.00,14940,20250122,-1.00,9400,20241209,57.34,14940,-1.00,20250122,11600,27.50,20250106,14940,-1.00,20250122,9400,57.34,20241209,2.87,N,017960,500,259 억,,3313333,N,N,0,N,00,N
20250218,130328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14800,470,2,3.28,8002712940,549701,57.29,14430,14850,14100,18620,10040,14330,14558.30,6.38,0,-36448,14996,14662,14016,13682,13036,14830,13850,260,4290,500,10890,10,1,51908452,7682,-50.51,1.59,12,1.06,-293.00,9282.00,14940,20250122,-0.94,9400,20241209,57.45,14940,-0.94,20250122,11600,27.59,20250106,14940,-0.94,20250122,9400,57.45,20241209,2.87,N,017960,500,259 억,,3313333,N,N,0,N,00,N
20250218,120328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14720,390,2,2.72,6541812760,450911,47.00,14430,14800,14100,18620,10040,14330,14507.99,6.38,0,-55231,14996,14662,14016,13682,13036,14830,13850,260,4290,500,10890,10,1,51908452,7641,-50.24,1.59,12,0.87,-293.00,9282.00,14940,20250122,-1.47,9400,20241209,56.60,14940,-1.47,20250122,11600,26.90,20250106,14940,-1.47,20250122,9400,56.60,20241209,2.87,N,017960,500,259 억,,3313333,N,N,0,N,00,N
20250218,110328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14700,370,2,2.58,5550917190,383552,39.98,14430,14800,14100,18620,10040,14330,14472.40,6.38,0,-68471,14996,14662,14016,13682,13036,14830,13850,260,4290,500,10890,10,1,51908452,7631,-50.17,1.58,12,0.74,-293.00,9282.00,14940,20250122,-1.61,9400,20241209,56.38,14940,-1.61,20250122,11600,26.72,20250106,14940,-1.61,20250122,9400,56.38,20241209,2.87,N,017960,500,259 억,,3313333,N,N,0,N,00,N
20250218,100328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14390,60,2,0.42,2687199230,187957,19.59,14430,14460,14100,18620,10040,14330,14296.88,6.38,0,-55371,14996,14662,14016,13682,13036,14830,13850,260,4290,500,10890,10,1,51908452,7470,-49.11,1.55,12,0.36,-293.00,9282.00,14940,20250122,-3.68,9400,20241209,53.09,14940,-3.68,20250122,11600,24.05,20250106,14940,-3.68,20250122,9400,53.09,20241209,2.87,N,017960,500,259 억,,3313333,N,N,0,N,00,N
20250218,090328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14270,-60,5,-0.42,483105000,33667,3.51,14430,14460,14260,18620,10040,14330,14349.51,6.38,0,-18844,14996,14662,14016,13682,13036,14830,13850,260,4290,500,10890,10,1,51908452,7407,-48.70,1.54,12,0.06,-293.00,9282.00,14940,20250122,-4.48,9400,20241209,51.81,14940,-4.48,20250122,11600,23.02,20250106,14940,-4.48,20250122,9400,51.81,20241209,2.87,N,017960,500,259 억,,3313333,N,N,0,N,00,N
20250217,160327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14330,960,2,7.18,13381202880,948956,269.49,13390,14350,13370,17380,9360,13370,14100.76,6.07,0,146144,14096,13732,13486,13122,12876,13610,13000,260,4010,500,10160,10,1,51908452,7438,-48.91,1.54,12,1.83,-293.00,9282.00,14940,20250122,-4.08,9400,20241209,52.45,14940,-4.08,20250122,11600,23.53,20250106,14940,-4.08,20250122,9400,52.45,20241209,2.92,N,017960,500,259 억,,3153007,N,N,45,N,00,N
20250217,150327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14240,870,2,6.51,12386147490,879404,249.74,13390,14350,13370,17380,9360,13370,14084.95,6.07,0,157296,14096,13732,13486,13122,12876,13610,13000,260,4010,500,10160,10,1,51908452,7392,-48.60,1.53,12,1.69,-293.00,9282.00,14940,20250122,-4.69,9400,20241209,51.49,14940,-4.69,20250122,11600,22.76,20250106,14940,-4.69,20250122,9400,51.49,20241209,2.92,N,017960,500,259 억,,3153007,N,N,45,N,00,N
20250217,140327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14120,750,2,5.61,10735115960,763594,216.85,13390,14330,13370,17380,9360,13370,14058.94,6.07,0,182930,14096,13732,13486,13122,12876,13610,13000,260,4010,500,10160,10,1,51908452,7329,-48.19,1.52,12,1.47,-293.00,9282.00,14940,20250122,-5.49,9400,20241209,50.21,14940,-5.49,20250122,11600,21.72,20250106,14940,-5.49,20250122,9400,50.21,20241209,2.92,N,017960,500,259 억,,3153007,N,N,45,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 160328 55 40.00 KOSPI 금속 N N N Y 40 N 14710 380 2 2.65 10566591680 723644 75.42 14430 14850 14100 18620 10040 14330 14601.84 6.38 0 -53026 14996 14662 14016 13682 13036 14830 13850 260 4290 500 10890 10 1 51908452 7636 -50.20 1.58 12 1.39 -293.00 9282.00 14940 20250122 -1.54 9400 20241209 56.49 14940 -1.54 20250122 11600 26.81 20250106 14940 -1.54 20250122 9400 56.49 20241209 2.87 N 017960 500 259 억 3313333 N N 309 N 00 N
3 20250218 150328 55 40.00 KOSPI 금속 N N N Y 40 N 14750 420 2 2.93 10023638710 686777 71.58 14430 14850 14100 18620 10040 14330 14595.19 6.38 0 -52612 14996 14662 14016 13682 13036 14830 13850 260 4290 500 10890 10 1 51908452 7656 -50.34 1.59 12 1.32 -293.00 9282.00 14940 20250122 -1.27 9400 20241209 56.91 14940 -1.27 20250122 11600 27.16 20250106 14940 -1.27 20250122 9400 56.91 20241209 2.87 N 017960 500 259 억 3313333 N N 0 N 00 N
4 20250218 140328 55 40.00 KOSPI 금속 N N N Y 40 N 14790 460 2 3.21 8960935800 614752 64.07 14430 14850 14100 18620 10040 14330 14576.51 6.38 0 -40599 14996 14662 14016 13682 13036 14830 13850 260 4290 500 10890 10 1 51908452 7677 -50.48 1.59 12 1.18 -293.00 9282.00 14940 20250122 -1.00 9400 20241209 57.34 14940 -1.00 20250122 11600 27.50 20250106 14940 -1.00 20250122 9400 57.34 20241209 2.87 N 017960 500 259 억 3313333 N N 0 N 00 N
5 20250218 130328 55 40.00 KOSPI 금속 N N N Y 40 N 14800 470 2 3.28 8002712940 549701 57.29 14430 14850 14100 18620 10040 14330 14558.30 6.38 0 -36448 14996 14662 14016 13682 13036 14830 13850 260 4290 500 10890 10 1 51908452 7682 -50.51 1.59 12 1.06 -293.00 9282.00 14940 20250122 -0.94 9400 20241209 57.45 14940 -0.94 20250122 11600 27.59 20250106 14940 -0.94 20250122 9400 57.45 20241209 2.87 N 017960 500 259 억 3313333 N N 0 N 00 N
6 20250218 120328 55 40.00 KOSPI 금속 N N N Y 40 N 14720 390 2 2.72 6541812760 450911 47.00 14430 14800 14100 18620 10040 14330 14507.99 6.38 0 -55231 14996 14662 14016 13682 13036 14830 13850 260 4290 500 10890 10 1 51908452 7641 -50.24 1.59 12 0.87 -293.00 9282.00 14940 20250122 -1.47 9400 20241209 56.60 14940 -1.47 20250122 11600 26.90 20250106 14940 -1.47 20250122 9400 56.60 20241209 2.87 N 017960 500 259 억 3313333 N N 0 N 00 N
7 20250218 110328 55 40.00 KOSPI 금속 N N N Y 40 N 14700 370 2 2.58 5550917190 383552 39.98 14430 14800 14100 18620 10040 14330 14472.40 6.38 0 -68471 14996 14662 14016 13682 13036 14830 13850 260 4290 500 10890 10 1 51908452 7631 -50.17 1.58 12 0.74 -293.00 9282.00 14940 20250122 -1.61 9400 20241209 56.38 14940 -1.61 20250122 11600 26.72 20250106 14940 -1.61 20250122 9400 56.38 20241209 2.87 N 017960 500 259 억 3313333 N N 0 N 00 N
8 20250218 100328 55 40.00 KOSPI 금속 N N N Y 40 N 14390 60 2 0.42 2687199230 187957 19.59 14430 14460 14100 18620 10040 14330 14296.88 6.38 0 -55371 14996 14662 14016 13682 13036 14830 13850 260 4290 500 10890 10 1 51908452 7470 -49.11 1.55 12 0.36 -293.00 9282.00 14940 20250122 -3.68 9400 20241209 53.09 14940 -3.68 20250122 11600 24.05 20250106 14940 -3.68 20250122 9400 53.09 20241209 2.87 N 017960 500 259 억 3313333 N N 0 N 00 N
9 20250218 090328 55 40.00 KOSPI 금속 N N N Y 40 N 14270 -60 5 -0.42 483105000 33667 3.51 14430 14460 14260 18620 10040 14330 14349.51 6.38 0 -18844 14996 14662 14016 13682 13036 14830 13850 260 4290 500 10890 10 1 51908452 7407 -48.70 1.54 12 0.06 -293.00 9282.00 14940 20250122 -4.48 9400 20241209 51.81 14940 -4.48 20250122 11600 23.02 20250106 14940 -4.48 20250122 9400 51.81 20241209 2.87 N 017960 500 259 억 3313333 N N 0 N 00 N
10 20250217 160327 55 40.00 KOSPI 금속 N N N Y 40 N 14330 960 2 7.18 13381202880 948956 269.49 13390 14350 13370 17380 9360 13370 14100.76 6.07 0 146144 14096 13732 13486 13122 12876 13610 13000 260 4010 500 10160 10 1 51908452 7438 -48.91 1.54 12 1.83 -293.00 9282.00 14940 20250122 -4.08 9400 20241209 52.45 14940 -4.08 20250122 11600 23.53 20250106 14940 -4.08 20250122 9400 52.45 20241209 2.92 N 017960 500 259 억 3153007 N N 45 N 00 N
11 20250217 150327 55 40.00 KOSPI 금속 N N N Y 40 N 14240 870 2 6.51 12386147490 879404 249.74 13390 14350 13370 17380 9360 13370 14084.95 6.07 0 157296 14096 13732 13486 13122 12876 13610 13000 260 4010 500 10160 10 1 51908452 7392 -48.60 1.53 12 1.69 -293.00 9282.00 14940 20250122 -4.69 9400 20241209 51.49 14940 -4.69 20250122 11600 22.76 20250106 14940 -4.69 20250122 9400 51.49 20241209 2.92 N 017960 500 259 억 3153007 N N 45 N 00 N
12 20250217 140327 55 40.00 KOSPI 금속 N N N Y 40 N 14120 750 2 5.61 10735115960 763594 216.85 13390 14330 13370 17380 9360 13370 14058.94 6.07 0 182930 14096 13732 13486 13122 12876 13610 13000 260 4010 500 10160 10 1 51908452 7329 -48.19 1.52 12 1.47 -293.00 9282.00 14940 20250122 -5.49 9400 20241209 50.21 14940 -5.49 20250122 11600 21.72 20250106 14940 -5.49 20250122 9400 50.21 20241209 2.92 N 017960 500 259 억 3153007 N N 45 N 00 N