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
021050/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
20250218,160338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1244,-3,5,-0.24,451665669,362577,10.04,1240,1265,1231,1621,873,1247,1245.71,1.53,0,38598,1401,1324,1283,1206,1165,1303,1185,237,374,500,890,1,1,47474590,591,-5.81,0.48,12,0.76,-214.00,2612.00,2005,20240521,-37.96,990,20241210,25.66,1360,-8.53,20250217,1120,11.07,20250102,2005,-37.96,20240521,990,25.66,20241210,1.59,N,021050,500,237 억,,726191,N,N,18,N,00,N
20250218,150339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1240,-7,5,-0.56,421304958,338197,9.36,1240,1265,1231,1621,873,1247,1245.74,1.53,0,38252,1401,1324,1283,1206,1165,1303,1185,237,374,500,890,1,1,47474590,589,-5.79,0.47,12,0.71,-214.00,2612.00,2005,20240521,-38.15,990,20241210,25.25,1360,-8.82,20250217,1120,10.71,20250102,2005,-38.15,20240521,990,25.25,20241210,1.59,N,021050,500,237 억,,726191,N,N,18,N,00,N
20250218,140339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1245,-2,5,-0.16,353643119,283712,7.85,1240,1265,1231,1621,873,1247,1246.49,1.53,0,34489,1401,1324,1283,1206,1165,1303,1185,237,374,500,890,1,1,47474590,591,-5.82,0.48,12,0.60,-214.00,2612.00,2005,20240521,-37.91,990,20241210,25.76,1360,-8.46,20250217,1120,11.16,20250102,2005,-37.91,20240521,990,25.76,20241210,1.59,N,021050,500,237 억,,726191,N,N,18,N,00,N
20250218,130338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1252,5,2,0.40,321382666,257819,7.14,1240,1265,1231,1621,873,1247,1246.54,1.53,0,36007,1401,1324,1283,1206,1165,1303,1185,237,374,500,890,1,1,47474590,594,-5.85,0.48,12,0.54,-214.00,2612.00,2005,20240521,-37.56,990,20241210,26.46,1360,-7.94,20250217,1120,11.79,20250102,2005,-37.56,20240521,990,26.46,20241210,1.59,N,021050,500,237 억,,726191,N,N,18,N,00,N
20250218,120338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1249,2,2,0.16,289966403,232675,6.44,1240,1265,1231,1621,873,1247,1246.23,1.53,0,33027,1401,1324,1283,1206,1165,1303,1185,237,374,500,890,1,1,47474590,593,-5.84,0.48,12,0.49,-214.00,2612.00,2005,20240521,-37.71,990,20241210,26.16,1360,-8.16,20250217,1120,11.52,20250102,2005,-37.71,20240521,990,26.16,20241210,1.59,N,021050,500,237 억,,726191,N,N,18,N,00,N
20250218,110338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1247,0,3,0.00,262815134,210913,5.84,1240,1265,1231,1621,873,1247,1246.08,1.53,0,36448,1401,1324,1283,1206,1165,1303,1185,237,374,500,890,1,1,47474590,592,-5.83,0.48,12,0.44,-214.00,2612.00,2005,20240521,-37.81,990,20241210,25.96,1360,-8.31,20250217,1120,11.34,20250102,2005,-37.81,20240521,990,25.96,20241210,1.59,N,021050,500,237 억,,726191,N,N,18,N,00,N
20250218,100338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1249,2,2,0.16,197518006,158345,4.38,1240,1265,1231,1621,873,1247,1247.39,1.53,0,32840,1401,1324,1283,1206,1165,1303,1185,237,374,500,890,1,1,47474590,593,-5.84,0.48,12,0.33,-214.00,2612.00,2005,20240521,-37.71,990,20241210,26.16,1360,-8.16,20250217,1120,11.52,20250102,2005,-37.71,20240521,990,26.16,20241210,1.59,N,021050,500,237 억,,726191,N,N,18,N,00,N
20250218,090338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1242,-5,5,-0.40,43362485,34974,0.97,1240,1255,1231,1621,873,1247,1239.83,1.53,0,4734,1401,1324,1283,1206,1165,1303,1185,237,374,500,890,1,1,47474590,590,-5.80,0.48,12,0.07,-214.00,2612.00,2005,20240521,-38.05,990,20241210,25.45,1360,-8.68,20250217,1120,10.89,20250102,2005,-38.05,20240521,990,25.45,20241210,1.59,N,021050,500,237 억,,726191,N,N,18,N,00,N
20250217,160338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1247,62,2,5.23,4631285250,3590496,1067.94,1326,1360,1242,1540,830,1185,1289.89,1.99,0,-216355,1202,1193,1185,1176,1168,1189,1172,237,355,500,850,1,1,47474590,592,-5.83,0.48,12,7.56,-214.00,2612.00,2005,20240521,-37.81,990,20241210,25.96,1360,-8.31,20250217,1120,11.34,20250102,2005,-37.81,20240521,990,25.96,20241210,1.64,N,021050,500,237 억,,945957,N,N,18,N,00,N
20250217,150338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1250,65,2,5.49,4530765843,3510012,1044.00,1326,1360,1242,1540,830,1185,1290.81,1.99,0,-222193,1202,1193,1185,1176,1168,1189,1172,237,355,500,850,1,1,47474590,593,-5.84,0.48,12,7.39,-214.00,2612.00,2005,20240521,-37.66,990,20241210,26.26,1360,-8.09,20250217,1120,11.61,20250102,2005,-37.66,20240521,990,26.26,20241210,1.64,N,021050,500,237 억,,945957,N,N,34,N,00,N
20250217,140337,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1250,65,2,5.49,4410159775,3413905,1015.41,1326,1360,1242,1540,830,1185,1291.82,1.99,0,-224296,1202,1193,1185,1176,1168,1189,1172,237,355,500,850,1,1,47474590,593,-5.84,0.48,12,7.19,-214.00,2612.00,2005,20240521,-37.66,990,20241210,26.26,1360,-8.09,20250217,1120,11.61,20250102,2005,-37.66,20240521,990,26.26,20241210,1.64,N,021050,500,237 억,,945957,N,N,34,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 160338 57 100.00 KOSPI 금속 N N N N N 1244 -3 5 -0.24 451665669 362577 10.04 1240 1265 1231 1621 873 1247 1245.71 1.53 0 38598 1401 1324 1283 1206 1165 1303 1185 237 374 500 890 1 1 47474590 591 -5.81 0.48 12 0.76 -214.00 2612.00 2005 20240521 -37.96 990 20241210 25.66 1360 -8.53 20250217 1120 11.07 20250102 2005 -37.96 20240521 990 25.66 20241210 1.59 N 021050 500 237 억 726191 N N 18 N 00 N
3 20250218 150339 57 100.00 KOSPI 금속 N N N N N 1240 -7 5 -0.56 421304958 338197 9.36 1240 1265 1231 1621 873 1247 1245.74 1.53 0 38252 1401 1324 1283 1206 1165 1303 1185 237 374 500 890 1 1 47474590 589 -5.79 0.47 12 0.71 -214.00 2612.00 2005 20240521 -38.15 990 20241210 25.25 1360 -8.82 20250217 1120 10.71 20250102 2005 -38.15 20240521 990 25.25 20241210 1.59 N 021050 500 237 억 726191 N N 18 N 00 N
4 20250218 140339 57 100.00 KOSPI 금속 N N N N N 1245 -2 5 -0.16 353643119 283712 7.85 1240 1265 1231 1621 873 1247 1246.49 1.53 0 34489 1401 1324 1283 1206 1165 1303 1185 237 374 500 890 1 1 47474590 591 -5.82 0.48 12 0.60 -214.00 2612.00 2005 20240521 -37.91 990 20241210 25.76 1360 -8.46 20250217 1120 11.16 20250102 2005 -37.91 20240521 990 25.76 20241210 1.59 N 021050 500 237 억 726191 N N 18 N 00 N
5 20250218 130338 57 100.00 KOSPI 금속 N N N N N 1252 5 2 0.40 321382666 257819 7.14 1240 1265 1231 1621 873 1247 1246.54 1.53 0 36007 1401 1324 1283 1206 1165 1303 1185 237 374 500 890 1 1 47474590 594 -5.85 0.48 12 0.54 -214.00 2612.00 2005 20240521 -37.56 990 20241210 26.46 1360 -7.94 20250217 1120 11.79 20250102 2005 -37.56 20240521 990 26.46 20241210 1.59 N 021050 500 237 억 726191 N N 18 N 00 N
6 20250218 120338 57 100.00 KOSPI 금속 N N N N N 1249 2 2 0.16 289966403 232675 6.44 1240 1265 1231 1621 873 1247 1246.23 1.53 0 33027 1401 1324 1283 1206 1165 1303 1185 237 374 500 890 1 1 47474590 593 -5.84 0.48 12 0.49 -214.00 2612.00 2005 20240521 -37.71 990 20241210 26.16 1360 -8.16 20250217 1120 11.52 20250102 2005 -37.71 20240521 990 26.16 20241210 1.59 N 021050 500 237 억 726191 N N 18 N 00 N
7 20250218 110338 57 100.00 KOSPI 금속 N N N N N 1247 0 3 0.00 262815134 210913 5.84 1240 1265 1231 1621 873 1247 1246.08 1.53 0 36448 1401 1324 1283 1206 1165 1303 1185 237 374 500 890 1 1 47474590 592 -5.83 0.48 12 0.44 -214.00 2612.00 2005 20240521 -37.81 990 20241210 25.96 1360 -8.31 20250217 1120 11.34 20250102 2005 -37.81 20240521 990 25.96 20241210 1.59 N 021050 500 237 억 726191 N N 18 N 00 N
8 20250218 100338 57 100.00 KOSPI 금속 N N N N N 1249 2 2 0.16 197518006 158345 4.38 1240 1265 1231 1621 873 1247 1247.39 1.53 0 32840 1401 1324 1283 1206 1165 1303 1185 237 374 500 890 1 1 47474590 593 -5.84 0.48 12 0.33 -214.00 2612.00 2005 20240521 -37.71 990 20241210 26.16 1360 -8.16 20250217 1120 11.52 20250102 2005 -37.71 20240521 990 26.16 20241210 1.59 N 021050 500 237 억 726191 N N 18 N 00 N
9 20250218 090338 57 100.00 KOSPI 금속 N N N N N 1242 -5 5 -0.40 43362485 34974 0.97 1240 1255 1231 1621 873 1247 1239.83 1.53 0 4734 1401 1324 1283 1206 1165 1303 1185 237 374 500 890 1 1 47474590 590 -5.80 0.48 12 0.07 -214.00 2612.00 2005 20240521 -38.05 990 20241210 25.45 1360 -8.68 20250217 1120 10.89 20250102 2005 -38.05 20240521 990 25.45 20241210 1.59 N 021050 500 237 억 726191 N N 18 N 00 N
10 20250217 160338 57 100.00 KOSPI 금속 N N N N N 1247 62 2 5.23 4631285250 3590496 1067.94 1326 1360 1242 1540 830 1185 1289.89 1.99 0 -216355 1202 1193 1185 1176 1168 1189 1172 237 355 500 850 1 1 47474590 592 -5.83 0.48 12 7.56 -214.00 2612.00 2005 20240521 -37.81 990 20241210 25.96 1360 -8.31 20250217 1120 11.34 20250102 2005 -37.81 20240521 990 25.96 20241210 1.64 N 021050 500 237 억 945957 N N 18 N 00 N
11 20250217 150338 57 100.00 KOSPI 금속 N N N N N 1250 65 2 5.49 4530765843 3510012 1044.00 1326 1360 1242 1540 830 1185 1290.81 1.99 0 -222193 1202 1193 1185 1176 1168 1189 1172 237 355 500 850 1 1 47474590 593 -5.84 0.48 12 7.39 -214.00 2612.00 2005 20240521 -37.66 990 20241210 26.26 1360 -8.09 20250217 1120 11.61 20250102 2005 -37.66 20240521 990 26.26 20241210 1.64 N 021050 500 237 억 945957 N N 34 N 00 N
12 20250217 140337 57 100.00 KOSPI 금속 N N N N N 1250 65 2 5.49 4410159775 3413905 1015.41 1326 1360 1242 1540 830 1185 1291.82 1.99 0 -224296 1202 1193 1185 1176 1168 1189 1172 237 355 500 850 1 1 47474590 593 -5.84 0.48 12 7.19 -214.00 2612.00 2005 20240521 -37.66 990 20241210 26.26 1360 -8.09 20250217 1120 11.61 20250102 2005 -37.66 20240521 990 26.26 20241210 1.64 N 021050 500 237 억 945957 N N 34 N 00 N