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
018470/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
20250218,160330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1612,-11,5,-0.68,806191857,501833,90.94,1623,1623,1593,2105,1137,1623,1606.49,0.55,0,34083,1642,1632,1616,1606,1590,1637,1611,633,482,500,1200,1,1,126631721,2041,-1612.00,1.07,12,0.40,-1.00,1511.00,2760,20240418,-41.59,1244,20241210,29.58,1786,-9.74,20250210,1386,16.31,20250102,2760,-41.59,20240418,1244,29.58,20241210,3.71,N,018470,500,633 억,,701882,N,N,45,N,00,N
20250218,150330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1613,-10,5,-0.62,763693404,475449,86.16,1623,1623,1593,2105,1137,1623,1606.26,0.55,0,33303,1642,1632,1616,1606,1590,1637,1611,633,482,500,1200,1,1,126631721,2043,-1613.00,1.07,12,0.38,-1.00,1511.00,2760,20240418,-41.56,1244,20241210,29.66,1786,-9.69,20250210,1386,16.38,20250102,2760,-41.56,20240418,1244,29.66,20241210,3.71,N,018470,500,633 억,,701882,N,N,45,N,00,N
20250218,140330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1613,-10,5,-0.62,669417959,416962,75.56,1623,1623,1593,2105,1137,1623,1605.47,0.55,0,35917,1642,1632,1616,1606,1590,1637,1611,633,482,500,1200,1,1,126631721,2043,-1613.00,1.07,12,0.33,-1.00,1511.00,2760,20240418,-41.56,1244,20241210,29.66,1786,-9.69,20250210,1386,16.38,20250102,2760,-41.56,20240418,1244,29.66,20241210,3.71,N,018470,500,633 억,,701882,N,N,45,N,00,N
20250218,130330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1609,-14,5,-0.86,600308146,374048,67.78,1623,1623,1593,2105,1137,1623,1604.90,0.55,0,37293,1642,1632,1616,1606,1590,1637,1611,633,482,500,1200,1,1,126631721,2038,-1609.00,1.06,12,0.30,-1.00,1511.00,2760,20240418,-41.70,1244,20241210,29.34,1786,-9.91,20250210,1386,16.09,20250102,2760,-41.70,20240418,1244,29.34,20241210,3.71,N,018470,500,633 억,,701882,N,N,45,N,00,N
20250218,120330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1608,-15,5,-0.92,521052077,324797,58.86,1623,1623,1593,2105,1137,1623,1604.24,0.55,0,48725,1642,1632,1616,1606,1590,1637,1611,633,482,500,1200,1,1,126631721,2036,-1608.00,1.06,12,0.26,-1.00,1511.00,2760,20240418,-41.74,1244,20241210,29.26,1786,-9.97,20250210,1386,16.02,20250102,2760,-41.74,20240418,1244,29.26,20241210,3.71,N,018470,500,633 억,,701882,N,N,45,N,00,N
20250218,110330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1602,-21,5,-1.29,481693197,300253,54.41,1623,1623,1593,2105,1137,1623,1604.29,0.55,0,46264,1642,1632,1616,1606,1590,1637,1611,633,482,500,1200,1,1,126631721,2029,-1602.00,1.06,12,0.24,-1.00,1511.00,2760,20240418,-41.96,1244,20241210,28.78,1786,-10.30,20250210,1386,15.58,20250102,2760,-41.96,20240418,1244,28.78,20241210,3.71,N,018470,500,633 억,,701882,N,N,45,N,00,N
20250218,100330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1604,-19,5,-1.17,319276997,198840,36.03,1623,1623,1593,2105,1137,1623,1605.70,0.55,0,20329,1642,1632,1616,1606,1590,1637,1611,633,482,500,1200,1,1,126631721,2031,-1604.00,1.06,12,0.16,-1.00,1511.00,2760,20240418,-41.88,1244,20241210,28.94,1786,-10.19,20250210,1386,15.73,20250102,2760,-41.88,20240418,1244,28.94,20241210,3.71,N,018470,500,633 억,,701882,N,N,45,N,00,N
20250218,090330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1616,-7,5,-0.43,26801234,16561,3.00,1623,1623,1614,2105,1137,1623,1618.33,0.55,0,3687,1642,1632,1616,1606,1590,1637,1611,633,482,500,1200,1,1,126631721,2046,-1616.00,1.07,12,0.01,-1.00,1511.00,2760,20240418,-41.45,1244,20241210,29.90,1786,-9.52,20250210,1386,16.59,20250102,2760,-41.45,20240418,1244,29.90,20241210,3.71,N,018470,500,633 억,,701882,N,N,45,N,00,N
20250217,160329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1623,18,2,1.12,880082974,544564,92.18,1607,1626,1600,2085,1124,1605,1616.12,0.50,0,58798,1636,1620,1605,1589,1574,1628,1597,633,480,500,1180,1,1,126631721,2055,-1623.00,1.07,12,0.43,-1.00,1511.00,2760,20240418,-41.20,1244,20241210,30.47,1786,-9.13,20250210,1386,17.10,20250102,2760,-41.20,20240418,1244,30.47,20241210,3.72,N,018470,500,633 억,,638705,N,N,45,N,00,N
20250217,150329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1620,15,2,0.93,825406759,510839,86.47,1607,1626,1600,2085,1124,1605,1615.79,0.50,0,57824,1636,1620,1605,1589,1574,1628,1597,633,480,500,1180,1,1,126631721,2051,-1620.00,1.07,12,0.40,-1.00,1511.00,2760,20240418,-41.30,1244,20241210,30.23,1786,-9.29,20250210,1386,16.88,20250102,2760,-41.30,20240418,1244,30.23,20241210,3.72,N,018470,500,633 억,,638705,N,N,91,N,00,N
20250217,140329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1620,15,2,0.93,700715029,433841,73.44,1607,1626,1600,2085,1124,1605,1615.14,0.50,0,48168,1636,1620,1605,1589,1574,1628,1597,633,480,500,1180,1,1,126631721,2051,-1620.00,1.07,12,0.34,-1.00,1511.00,2760,20240418,-41.30,1244,20241210,30.23,1786,-9.29,20250210,1386,16.88,20250102,2760,-41.30,20240418,1244,30.23,20241210,3.72,N,018470,500,633 억,,638705,N,N,91,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 160330 55 40.00 KOSPI 금속 N N N Y 40 N 1612 -11 5 -0.68 806191857 501833 90.94 1623 1623 1593 2105 1137 1623 1606.49 0.55 0 34083 1642 1632 1616 1606 1590 1637 1611 633 482 500 1200 1 1 126631721 2041 -1612.00 1.07 12 0.40 -1.00 1511.00 2760 20240418 -41.59 1244 20241210 29.58 1786 -9.74 20250210 1386 16.31 20250102 2760 -41.59 20240418 1244 29.58 20241210 3.71 N 018470 500 633 억 701882 N N 45 N 00 N
3 20250218 150330 55 40.00 KOSPI 금속 N N N Y 40 N 1613 -10 5 -0.62 763693404 475449 86.16 1623 1623 1593 2105 1137 1623 1606.26 0.55 0 33303 1642 1632 1616 1606 1590 1637 1611 633 482 500 1200 1 1 126631721 2043 -1613.00 1.07 12 0.38 -1.00 1511.00 2760 20240418 -41.56 1244 20241210 29.66 1786 -9.69 20250210 1386 16.38 20250102 2760 -41.56 20240418 1244 29.66 20241210 3.71 N 018470 500 633 억 701882 N N 45 N 00 N
4 20250218 140330 55 40.00 KOSPI 금속 N N N Y 40 N 1613 -10 5 -0.62 669417959 416962 75.56 1623 1623 1593 2105 1137 1623 1605.47 0.55 0 35917 1642 1632 1616 1606 1590 1637 1611 633 482 500 1200 1 1 126631721 2043 -1613.00 1.07 12 0.33 -1.00 1511.00 2760 20240418 -41.56 1244 20241210 29.66 1786 -9.69 20250210 1386 16.38 20250102 2760 -41.56 20240418 1244 29.66 20241210 3.71 N 018470 500 633 억 701882 N N 45 N 00 N
5 20250218 130330 55 40.00 KOSPI 금속 N N N Y 40 N 1609 -14 5 -0.86 600308146 374048 67.78 1623 1623 1593 2105 1137 1623 1604.90 0.55 0 37293 1642 1632 1616 1606 1590 1637 1611 633 482 500 1200 1 1 126631721 2038 -1609.00 1.06 12 0.30 -1.00 1511.00 2760 20240418 -41.70 1244 20241210 29.34 1786 -9.91 20250210 1386 16.09 20250102 2760 -41.70 20240418 1244 29.34 20241210 3.71 N 018470 500 633 억 701882 N N 45 N 00 N
6 20250218 120330 55 40.00 KOSPI 금속 N N N Y 40 N 1608 -15 5 -0.92 521052077 324797 58.86 1623 1623 1593 2105 1137 1623 1604.24 0.55 0 48725 1642 1632 1616 1606 1590 1637 1611 633 482 500 1200 1 1 126631721 2036 -1608.00 1.06 12 0.26 -1.00 1511.00 2760 20240418 -41.74 1244 20241210 29.26 1786 -9.97 20250210 1386 16.02 20250102 2760 -41.74 20240418 1244 29.26 20241210 3.71 N 018470 500 633 억 701882 N N 45 N 00 N
7 20250218 110330 55 40.00 KOSPI 금속 N N N Y 40 N 1602 -21 5 -1.29 481693197 300253 54.41 1623 1623 1593 2105 1137 1623 1604.29 0.55 0 46264 1642 1632 1616 1606 1590 1637 1611 633 482 500 1200 1 1 126631721 2029 -1602.00 1.06 12 0.24 -1.00 1511.00 2760 20240418 -41.96 1244 20241210 28.78 1786 -10.30 20250210 1386 15.58 20250102 2760 -41.96 20240418 1244 28.78 20241210 3.71 N 018470 500 633 억 701882 N N 45 N 00 N
8 20250218 100330 55 40.00 KOSPI 금속 N N N Y 40 N 1604 -19 5 -1.17 319276997 198840 36.03 1623 1623 1593 2105 1137 1623 1605.70 0.55 0 20329 1642 1632 1616 1606 1590 1637 1611 633 482 500 1200 1 1 126631721 2031 -1604.00 1.06 12 0.16 -1.00 1511.00 2760 20240418 -41.88 1244 20241210 28.94 1786 -10.19 20250210 1386 15.73 20250102 2760 -41.88 20240418 1244 28.94 20241210 3.71 N 018470 500 633 억 701882 N N 45 N 00 N
9 20250218 090330 55 40.00 KOSPI 금속 N N N Y 40 N 1616 -7 5 -0.43 26801234 16561 3.00 1623 1623 1614 2105 1137 1623 1618.33 0.55 0 3687 1642 1632 1616 1606 1590 1637 1611 633 482 500 1200 1 1 126631721 2046 -1616.00 1.07 12 0.01 -1.00 1511.00 2760 20240418 -41.45 1244 20241210 29.90 1786 -9.52 20250210 1386 16.59 20250102 2760 -41.45 20240418 1244 29.90 20241210 3.71 N 018470 500 633 억 701882 N N 45 N 00 N
10 20250217 160329 55 40.00 KOSPI 금속 N N N Y 40 N 1623 18 2 1.12 880082974 544564 92.18 1607 1626 1600 2085 1124 1605 1616.12 0.50 0 58798 1636 1620 1605 1589 1574 1628 1597 633 480 500 1180 1 1 126631721 2055 -1623.00 1.07 12 0.43 -1.00 1511.00 2760 20240418 -41.20 1244 20241210 30.47 1786 -9.13 20250210 1386 17.10 20250102 2760 -41.20 20240418 1244 30.47 20241210 3.72 N 018470 500 633 억 638705 N N 45 N 00 N
11 20250217 150329 55 40.00 KOSPI 금속 N N N Y 40 N 1620 15 2 0.93 825406759 510839 86.47 1607 1626 1600 2085 1124 1605 1615.79 0.50 0 57824 1636 1620 1605 1589 1574 1628 1597 633 480 500 1180 1 1 126631721 2051 -1620.00 1.07 12 0.40 -1.00 1511.00 2760 20240418 -41.30 1244 20241210 30.23 1786 -9.29 20250210 1386 16.88 20250102 2760 -41.30 20240418 1244 30.23 20241210 3.72 N 018470 500 633 억 638705 N N 91 N 00 N
12 20250217 140329 55 40.00 KOSPI 금속 N N N Y 40 N 1620 15 2 0.93 700715029 433841 73.44 1607 1626 1600 2085 1124 1605 1615.14 0.50 0 48168 1636 1620 1605 1589 1574 1628 1597 633 480 500 1180 1 1 126631721 2051 -1620.00 1.07 12 0.34 -1.00 1511.00 2760 20240418 -41.30 1244 20241210 30.23 1786 -9.29 20250210 1386 16.88 20250102 2760 -41.30 20240418 1244 30.23 20241210 3.72 N 018470 500 633 억 638705 N N 91 N 00 N