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
025820/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
20250218,160354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4560,-100,5,-2.15,2196677525,479603,86.65,4650,4650,4535,6050,3265,4660,4580.07,2.29,0,-25282,4726,4692,4626,4592,4526,4710,4610,167,1390,500,2980,5,1,33442000,1525,228.00,1.21,12,1.43,20.00,3766.00,8420,20240520,-45.84,3545,20241209,28.63,4840,-5.79,20250211,3905,16.77,20250102,8420,-45.84,20240520,3545,28.63,20241209,2.51,N,025820,500,167 억,,764614,N,N,12,N,00,N
20250218,150355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4565,-95,5,-2.04,2112105220,461067,83.30,4650,4650,4535,6050,3265,4660,4580.70,2.29,0,-20147,4726,4692,4626,4592,4526,4710,4610,167,1390,500,2980,5,1,33442000,1527,228.25,1.21,12,1.38,20.00,3766.00,8420,20240520,-45.78,3545,20241209,28.77,4840,-5.68,20250211,3905,16.90,20250102,8420,-45.78,20240520,3545,28.77,20241209,2.51,N,025820,500,167 억,,764614,N,N,12,N,00,N
20250218,140354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4550,-110,5,-2.36,1950723495,425685,76.91,4650,4650,4535,6050,3265,4660,4582.34,2.29,0,-17416,4726,4692,4626,4592,4526,4710,4610,167,1390,500,2980,5,1,33442000,1522,227.50,1.21,12,1.27,20.00,3766.00,8420,20240520,-45.96,3545,20241209,28.35,4840,-5.99,20250211,3905,16.52,20250102,8420,-45.96,20240520,3545,28.35,20241209,2.51,N,025820,500,167 억,,764614,N,N,12,N,00,N
20250218,130354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4570,-90,5,-1.93,1513690655,329833,59.59,4650,4650,4560,6050,3265,4660,4589.01,2.29,0,5940,4726,4692,4626,4592,4526,4710,4610,167,1390,500,2980,5,1,33442000,1528,228.50,1.21,12,0.99,20.00,3766.00,8420,20240520,-45.72,3545,20241209,28.91,4840,-5.58,20250211,3905,17.03,20250102,8420,-45.72,20240520,3545,28.91,20241209,2.51,N,025820,500,167 억,,764614,N,N,12,N,00,N
20250218,120354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4585,-75,5,-1.61,1295023155,282170,50.98,4650,4650,4560,6050,3265,4660,4589.22,2.29,0,30488,4726,4692,4626,4592,4526,4710,4610,167,1390,500,2980,5,1,33442000,1533,229.25,1.22,12,0.84,20.00,3766.00,8420,20240520,-45.55,3545,20241209,29.34,4840,-5.27,20250211,3905,17.41,20250102,8420,-45.55,20240520,3545,29.34,20241209,2.51,N,025820,500,167 억,,764614,N,N,12,N,00,N
20250218,110354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4580,-80,5,-1.72,1160799075,252865,45.68,4650,4650,4560,6050,3265,4660,4590.26,2.29,0,21750,4726,4692,4626,4592,4526,4710,4610,167,1390,500,2980,5,1,33442000,1532,229.00,1.22,12,0.76,20.00,3766.00,8420,20240520,-45.61,3545,20241209,29.20,4840,-5.37,20250211,3905,17.29,20250102,8420,-45.61,20240520,3545,29.20,20241209,2.51,N,025820,500,167 억,,764614,N,N,12,N,00,N
20250218,100354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4575,-85,5,-1.82,835338135,181656,32.82,4650,4650,4560,6050,3265,4660,4598.06,2.29,0,3391,4726,4692,4626,4592,4526,4710,4610,167,1390,500,2980,5,1,33442000,1530,228.75,1.21,12,0.54,20.00,3766.00,8420,20240520,-45.67,3545,20241209,29.06,4840,-5.48,20250211,3905,17.16,20250102,8420,-45.67,20240520,3545,29.06,20241209,2.51,N,025820,500,167 억,,764614,N,N,12,N,00,N
20250218,090354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4630,-30,5,-0.64,177901560,38415,6.94,4650,4650,4595,6050,3265,4660,4630.12,2.29,0,-3463,4726,4692,4626,4592,4526,4710,4610,167,1390,500,2980,5,1,33442000,1548,231.50,1.23,12,0.11,20.00,3766.00,8420,20240520,-45.01,3545,20241209,30.61,4840,-4.34,20250211,3905,18.57,20250102,8420,-45.01,20240520,3545,30.61,20241209,2.51,N,025820,500,167 억,,764614,N,N,12,N,00,N
20250217,160354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4660,5,2,0.11,2512947560,545141,60.71,4640,4660,4560,6050,3260,4655,4608.66,2.33,0,-9342,4825,4740,4640,4555,4455,4690,4505,167,1395,500,2970,5,1,33442000,1558,233.00,1.24,12,1.63,20.00,3766.00,8420,20240520,-44.66,3545,20241209,31.45,4840,-3.72,20250211,3905,19.33,20250102,8420,-44.66,20240520,3545,31.45,20241209,2.39,N,025820,500,167 억,,778278,N,N,12,N,00,N
20250217,150353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4635,-20,5,-0.43,2267187295,492278,54.82,4640,4645,4560,6050,3260,4655,4604.57,2.33,0,-5302,4825,4740,4640,4555,4455,4690,4505,167,1395,500,2970,5,1,33442000,1550,231.75,1.23,12,1.47,20.00,3766.00,8420,20240520,-44.95,3545,20241209,30.75,4840,-4.24,20250211,3905,18.69,20250102,8420,-44.95,20240520,3545,30.75,20241209,2.39,N,025820,500,167 억,,778278,N,N,23,N,00,N
20250217,140353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4615,-40,5,-0.86,1874660035,407248,45.35,4640,4640,4560,6050,3260,4655,4602.06,2.33,0,2141,4825,4740,4640,4555,4455,4690,4505,167,1395,500,2970,5,1,33442000,1543,230.75,1.23,12,1.22,20.00,3766.00,8420,20240520,-45.19,3545,20241209,30.18,4840,-4.65,20250211,3905,18.18,20250102,8420,-45.19,20240520,3545,30.18,20241209,2.39,N,025820,500,167 억,,778278,N,N,23,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 160354 55 60.00 KOSPI 금속 N N N Y 60 N 4560 -100 5 -2.15 2196677525 479603 86.65 4650 4650 4535 6050 3265 4660 4580.07 2.29 0 -25282 4726 4692 4626 4592 4526 4710 4610 167 1390 500 2980 5 1 33442000 1525 228.00 1.21 12 1.43 20.00 3766.00 8420 20240520 -45.84 3545 20241209 28.63 4840 -5.79 20250211 3905 16.77 20250102 8420 -45.84 20240520 3545 28.63 20241209 2.51 N 025820 500 167 억 764614 N N 12 N 00 N
3 20250218 150355 55 60.00 KOSPI 금속 N N N Y 60 N 4565 -95 5 -2.04 2112105220 461067 83.30 4650 4650 4535 6050 3265 4660 4580.70 2.29 0 -20147 4726 4692 4626 4592 4526 4710 4610 167 1390 500 2980 5 1 33442000 1527 228.25 1.21 12 1.38 20.00 3766.00 8420 20240520 -45.78 3545 20241209 28.77 4840 -5.68 20250211 3905 16.90 20250102 8420 -45.78 20240520 3545 28.77 20241209 2.51 N 025820 500 167 억 764614 N N 12 N 00 N
4 20250218 140354 55 60.00 KOSPI 금속 N N N Y 60 N 4550 -110 5 -2.36 1950723495 425685 76.91 4650 4650 4535 6050 3265 4660 4582.34 2.29 0 -17416 4726 4692 4626 4592 4526 4710 4610 167 1390 500 2980 5 1 33442000 1522 227.50 1.21 12 1.27 20.00 3766.00 8420 20240520 -45.96 3545 20241209 28.35 4840 -5.99 20250211 3905 16.52 20250102 8420 -45.96 20240520 3545 28.35 20241209 2.51 N 025820 500 167 억 764614 N N 12 N 00 N
5 20250218 130354 55 60.00 KOSPI 금속 N N N Y 60 N 4570 -90 5 -1.93 1513690655 329833 59.59 4650 4650 4560 6050 3265 4660 4589.01 2.29 0 5940 4726 4692 4626 4592 4526 4710 4610 167 1390 500 2980 5 1 33442000 1528 228.50 1.21 12 0.99 20.00 3766.00 8420 20240520 -45.72 3545 20241209 28.91 4840 -5.58 20250211 3905 17.03 20250102 8420 -45.72 20240520 3545 28.91 20241209 2.51 N 025820 500 167 억 764614 N N 12 N 00 N
6 20250218 120354 55 60.00 KOSPI 금속 N N N Y 60 N 4585 -75 5 -1.61 1295023155 282170 50.98 4650 4650 4560 6050 3265 4660 4589.22 2.29 0 30488 4726 4692 4626 4592 4526 4710 4610 167 1390 500 2980 5 1 33442000 1533 229.25 1.22 12 0.84 20.00 3766.00 8420 20240520 -45.55 3545 20241209 29.34 4840 -5.27 20250211 3905 17.41 20250102 8420 -45.55 20240520 3545 29.34 20241209 2.51 N 025820 500 167 억 764614 N N 12 N 00 N
7 20250218 110354 55 60.00 KOSPI 금속 N N N Y 60 N 4580 -80 5 -1.72 1160799075 252865 45.68 4650 4650 4560 6050 3265 4660 4590.26 2.29 0 21750 4726 4692 4626 4592 4526 4710 4610 167 1390 500 2980 5 1 33442000 1532 229.00 1.22 12 0.76 20.00 3766.00 8420 20240520 -45.61 3545 20241209 29.20 4840 -5.37 20250211 3905 17.29 20250102 8420 -45.61 20240520 3545 29.20 20241209 2.51 N 025820 500 167 억 764614 N N 12 N 00 N
8 20250218 100354 55 60.00 KOSPI 금속 N N N Y 60 N 4575 -85 5 -1.82 835338135 181656 32.82 4650 4650 4560 6050 3265 4660 4598.06 2.29 0 3391 4726 4692 4626 4592 4526 4710 4610 167 1390 500 2980 5 1 33442000 1530 228.75 1.21 12 0.54 20.00 3766.00 8420 20240520 -45.67 3545 20241209 29.06 4840 -5.48 20250211 3905 17.16 20250102 8420 -45.67 20240520 3545 29.06 20241209 2.51 N 025820 500 167 억 764614 N N 12 N 00 N
9 20250218 090354 55 60.00 KOSPI 금속 N N N Y 60 N 4630 -30 5 -0.64 177901560 38415 6.94 4650 4650 4595 6050 3265 4660 4630.12 2.29 0 -3463 4726 4692 4626 4592 4526 4710 4610 167 1390 500 2980 5 1 33442000 1548 231.50 1.23 12 0.11 20.00 3766.00 8420 20240520 -45.01 3545 20241209 30.61 4840 -4.34 20250211 3905 18.57 20250102 8420 -45.01 20240520 3545 30.61 20241209 2.51 N 025820 500 167 억 764614 N N 12 N 00 N
10 20250217 160354 55 60.00 KOSPI 금속 N N N Y 60 N 4660 5 2 0.11 2512947560 545141 60.71 4640 4660 4560 6050 3260 4655 4608.66 2.33 0 -9342 4825 4740 4640 4555 4455 4690 4505 167 1395 500 2970 5 1 33442000 1558 233.00 1.24 12 1.63 20.00 3766.00 8420 20240520 -44.66 3545 20241209 31.45 4840 -3.72 20250211 3905 19.33 20250102 8420 -44.66 20240520 3545 31.45 20241209 2.39 N 025820 500 167 억 778278 N N 12 N 00 N
11 20250217 150353 55 60.00 KOSPI 금속 N N N Y 60 N 4635 -20 5 -0.43 2267187295 492278 54.82 4640 4645 4560 6050 3260 4655 4604.57 2.33 0 -5302 4825 4740 4640 4555 4455 4690 4505 167 1395 500 2970 5 1 33442000 1550 231.75 1.23 12 1.47 20.00 3766.00 8420 20240520 -44.95 3545 20241209 30.75 4840 -4.24 20250211 3905 18.69 20250102 8420 -44.95 20240520 3545 30.75 20241209 2.39 N 025820 500 167 억 778278 N N 23 N 00 N
12 20250217 140353 55 60.00 KOSPI 금속 N N N Y 60 N 4615 -40 5 -0.86 1874660035 407248 45.35 4640 4640 4560 6050 3260 4655 4602.06 2.33 0 2141 4825 4740 4640 4555 4455 4690 4505 167 1395 500 2970 5 1 33442000 1543 230.75 1.23 12 1.22 20.00 3766.00 8420 20240520 -45.19 3545 20241209 30.18 4840 -4.65 20250211 3905 18.18 20250102 8420 -45.19 20240520 3545 30.18 20241209 2.39 N 025820 500 167 억 778278 N N 23 N 00 N