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
085310/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
20250218,160703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,923,38,2,4.29,291842961,321138,174.83,885,928,885,1150,620,885,908.77,0.00,0,4208,903,894,881,872,859,896,874,400,265,500,650,1,1,79983352,738,1.24,0.41,12,0.40,743.00,2254.00,1114,20240607,-17.15,610,20241210,51.31,1050,-12.10,20250114,850,8.59,20250102,1114,-17.15,20240607,610,51.31,20241210,0.64,N,085310,500,399 억,,0,N,N,30,N,00,N
20250218,150703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,917,32,2,3.62,288611931,317626,172.91,885,928,885,1150,620,885,908.65,0.00,0,4236,903,894,881,872,859,896,874,400,265,500,650,1,1,79983352,733,1.23,0.41,12,0.40,743.00,2254.00,1114,20240607,-17.68,610,20241210,50.33,1050,-12.67,20250114,850,7.88,20250102,1114,-17.68,20240607,610,50.33,20241210,0.64,N,085310,500,399 억,,0,N,N,30,N,00,N
20250218,140704,57,100.00,KOSPI,,금속,N,N,N,N, ,N,915,30,2,3.39,142936370,158468,86.27,885,918,885,1150,620,885,901.99,0.00,0,-10799,903,894,881,872,859,896,874,400,265,500,650,1,1,79983352,732,1.23,0.41,12,0.20,743.00,2254.00,1114,20240607,-17.86,610,20241210,50.00,1050,-12.86,20250114,850,7.65,20250102,1114,-17.86,20240607,610,50.00,20241210,0.64,N,085310,500,399 억,,0,N,N,30,N,00,N
20250218,130701,57,100.00,KOSPI,,금속,N,N,N,N, ,N,908,23,2,2.60,110112400,122491,66.68,885,915,885,1150,620,885,898.94,0.00,0,-6139,903,894,881,872,859,896,874,400,265,500,650,1,1,79983352,726,1.22,0.40,12,0.15,743.00,2254.00,1114,20240607,-18.49,610,20241210,48.85,1050,-13.52,20250114,850,6.82,20250102,1114,-18.49,20240607,610,48.85,20241210,0.64,N,085310,500,399 억,,0,N,N,30,N,00,N
20250218,120703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,903,18,2,2.03,89302163,99529,54.18,885,915,885,1150,620,885,897.25,0.00,0,-2133,903,894,881,872,859,896,874,400,265,500,650,1,1,79983352,722,1.22,0.40,12,0.12,743.00,2254.00,1114,20240607,-18.94,610,20241210,48.03,1050,-14.00,20250114,850,6.24,20250102,1114,-18.94,20240607,610,48.03,20241210,0.64,N,085310,500,399 억,,0,N,N,30,N,00,N
20250218,110702,57,100.00,KOSPI,,금속,N,N,N,N, ,N,907,22,2,2.49,76977709,85892,46.76,885,915,885,1150,620,885,896.22,0.00,0,1339,903,894,881,872,859,896,874,400,265,500,650,1,1,79983352,725,1.22,0.40,12,0.11,743.00,2254.00,1114,20240607,-18.58,610,20241210,48.69,1050,-13.62,20250114,850,6.71,20250102,1114,-18.58,20240607,610,48.69,20241210,0.64,N,085310,500,399 억,,0,N,N,30,N,00,N
20250218,100702,57,100.00,KOSPI,,금속,N,N,N,N, ,N,893,8,2,0.90,31479342,35379,19.26,885,895,885,1150,620,885,889.77,0.00,0,-7186,903,894,881,872,859,896,874,400,265,500,650,1,1,79983352,714,1.20,0.40,12,0.04,743.00,2254.00,1114,20240607,-19.84,610,20241210,46.39,1050,-14.95,20250114,850,5.06,20250102,1114,-19.84,20240607,610,46.39,20241210,0.64,N,085310,500,399 억,,0,N,N,30,N,00,N
20250218,090703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,890,5,2,0.56,2519743,2843,1.55,885,890,885,1150,620,885,886.30,0.00,0,1212,903,894,881,872,859,896,874,400,265,500,650,1,1,79983352,712,1.20,0.39,12,0.00,743.00,2254.00,1114,20240607,-20.11,610,20241210,45.90,1050,-15.24,20250114,850,4.71,20250102,1114,-20.11,20240607,610,45.90,20241210,0.64,N,085310,500,399 억,,0,N,N,30,N,00,N
20250217,160701,57,100.00,KOSPI,,금속,N,N,N,N, ,N,885,0,3,0.00,161104421,183565,70.23,885,890,868,1150,620,885,877.64,0.00,0,4778,910,897,887,874,864,892,869,400,265,500,650,1,1,79983352,708,1.19,0.39,12,0.23,743.00,2254.00,1114,20240607,-20.56,610,20241210,45.08,1050,-15.71,20250114,850,4.12,20250102,1114,-20.56,20240607,610,45.08,20241210,0.63,N,085310,500,399 억,,0,N,N,30,N,00,N
20250217,150700,57,100.00,KOSPI,,금속,N,N,N,N, ,N,880,-5,5,-0.56,155893906,177664,67.98,885,890,868,1150,620,885,877.46,0.00,0,4293,910,897,887,874,864,892,869,400,265,500,650,1,1,79983352,704,1.18,0.39,12,0.22,743.00,2254.00,1114,20240607,-21.01,610,20241210,44.26,1050,-16.19,20250114,850,3.53,20250102,1114,-21.01,20240607,610,44.26,20241210,0.63,N,085310,500,399 억,,0,N,N,57,N,00,N
20250217,140700,57,100.00,KOSPI,,금속,N,N,N,N, ,N,886,1,2,0.11,138124062,157543,60.28,885,890,868,1150,620,885,876.74,0.00,0,3725,910,897,887,874,864,892,869,400,265,500,650,1,1,79983352,709,1.19,0.39,12,0.20,743.00,2254.00,1114,20240607,-20.47,610,20241210,45.25,1050,-15.62,20250114,850,4.24,20250102,1114,-20.47,20240607,610,45.25,20241210,0.63,N,085310,500,399 억,,0,N,N,57,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 160703 57 100.00 KOSPI 금속 N N N N N 923 38 2 4.29 291842961 321138 174.83 885 928 885 1150 620 885 908.77 0.00 0 4208 903 894 881 872 859 896 874 400 265 500 650 1 1 79983352 738 1.24 0.41 12 0.40 743.00 2254.00 1114 20240607 -17.15 610 20241210 51.31 1050 -12.10 20250114 850 8.59 20250102 1114 -17.15 20240607 610 51.31 20241210 0.64 N 085310 500 399 억 0 N N 30 N 00 N
3 20250218 150703 57 100.00 KOSPI 금속 N N N N N 917 32 2 3.62 288611931 317626 172.91 885 928 885 1150 620 885 908.65 0.00 0 4236 903 894 881 872 859 896 874 400 265 500 650 1 1 79983352 733 1.23 0.41 12 0.40 743.00 2254.00 1114 20240607 -17.68 610 20241210 50.33 1050 -12.67 20250114 850 7.88 20250102 1114 -17.68 20240607 610 50.33 20241210 0.64 N 085310 500 399 억 0 N N 30 N 00 N
4 20250218 140704 57 100.00 KOSPI 금속 N N N N N 915 30 2 3.39 142936370 158468 86.27 885 918 885 1150 620 885 901.99 0.00 0 -10799 903 894 881 872 859 896 874 400 265 500 650 1 1 79983352 732 1.23 0.41 12 0.20 743.00 2254.00 1114 20240607 -17.86 610 20241210 50.00 1050 -12.86 20250114 850 7.65 20250102 1114 -17.86 20240607 610 50.00 20241210 0.64 N 085310 500 399 억 0 N N 30 N 00 N
5 20250218 130701 57 100.00 KOSPI 금속 N N N N N 908 23 2 2.60 110112400 122491 66.68 885 915 885 1150 620 885 898.94 0.00 0 -6139 903 894 881 872 859 896 874 400 265 500 650 1 1 79983352 726 1.22 0.40 12 0.15 743.00 2254.00 1114 20240607 -18.49 610 20241210 48.85 1050 -13.52 20250114 850 6.82 20250102 1114 -18.49 20240607 610 48.85 20241210 0.64 N 085310 500 399 억 0 N N 30 N 00 N
6 20250218 120703 57 100.00 KOSPI 금속 N N N N N 903 18 2 2.03 89302163 99529 54.18 885 915 885 1150 620 885 897.25 0.00 0 -2133 903 894 881 872 859 896 874 400 265 500 650 1 1 79983352 722 1.22 0.40 12 0.12 743.00 2254.00 1114 20240607 -18.94 610 20241210 48.03 1050 -14.00 20250114 850 6.24 20250102 1114 -18.94 20240607 610 48.03 20241210 0.64 N 085310 500 399 억 0 N N 30 N 00 N
7 20250218 110702 57 100.00 KOSPI 금속 N N N N N 907 22 2 2.49 76977709 85892 46.76 885 915 885 1150 620 885 896.22 0.00 0 1339 903 894 881 872 859 896 874 400 265 500 650 1 1 79983352 725 1.22 0.40 12 0.11 743.00 2254.00 1114 20240607 -18.58 610 20241210 48.69 1050 -13.62 20250114 850 6.71 20250102 1114 -18.58 20240607 610 48.69 20241210 0.64 N 085310 500 399 억 0 N N 30 N 00 N
8 20250218 100702 57 100.00 KOSPI 금속 N N N N N 893 8 2 0.90 31479342 35379 19.26 885 895 885 1150 620 885 889.77 0.00 0 -7186 903 894 881 872 859 896 874 400 265 500 650 1 1 79983352 714 1.20 0.40 12 0.04 743.00 2254.00 1114 20240607 -19.84 610 20241210 46.39 1050 -14.95 20250114 850 5.06 20250102 1114 -19.84 20240607 610 46.39 20241210 0.64 N 085310 500 399 억 0 N N 30 N 00 N
9 20250218 090703 57 100.00 KOSPI 금속 N N N N N 890 5 2 0.56 2519743 2843 1.55 885 890 885 1150 620 885 886.30 0.00 0 1212 903 894 881 872 859 896 874 400 265 500 650 1 1 79983352 712 1.20 0.39 12 0.00 743.00 2254.00 1114 20240607 -20.11 610 20241210 45.90 1050 -15.24 20250114 850 4.71 20250102 1114 -20.11 20240607 610 45.90 20241210 0.64 N 085310 500 399 억 0 N N 30 N 00 N
10 20250217 160701 57 100.00 KOSPI 금속 N N N N N 885 0 3 0.00 161104421 183565 70.23 885 890 868 1150 620 885 877.64 0.00 0 4778 910 897 887 874 864 892 869 400 265 500 650 1 1 79983352 708 1.19 0.39 12 0.23 743.00 2254.00 1114 20240607 -20.56 610 20241210 45.08 1050 -15.71 20250114 850 4.12 20250102 1114 -20.56 20240607 610 45.08 20241210 0.63 N 085310 500 399 억 0 N N 30 N 00 N
11 20250217 150700 57 100.00 KOSPI 금속 N N N N N 880 -5 5 -0.56 155893906 177664 67.98 885 890 868 1150 620 885 877.46 0.00 0 4293 910 897 887 874 864 892 869 400 265 500 650 1 1 79983352 704 1.18 0.39 12 0.22 743.00 2254.00 1114 20240607 -21.01 610 20241210 44.26 1050 -16.19 20250114 850 3.53 20250102 1114 -21.01 20240607 610 44.26 20241210 0.63 N 085310 500 399 억 0 N N 57 N 00 N
12 20250217 140700 57 100.00 KOSPI 금속 N N N N N 886 1 2 0.11 138124062 157543 60.28 885 890 868 1150 620 885 876.74 0.00 0 3725 910 897 887 874 864 892 869 400 265 500 650 1 1 79983352 709 1.19 0.39 12 0.20 743.00 2254.00 1114 20240607 -20.47 610 20241210 45.25 1050 -15.62 20250114 850 4.24 20250102 1114 -20.47 20240607 610 45.25 20241210 0.63 N 085310 500 399 억 0 N N 57 N 00 N