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
092790/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
20250218,160726,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8810,-90,5,-1.01,4581774200,516324,73.90,8820,9040,8740,11570,6230,8900,8873.82,1.43,0,-2168,9306,9102,8776,8572,8246,9205,8675,130,2670,500,6230,10,1,26002000,2291,1.61,0.51,12,1.99,5473.00,17112.00,12360,20240620,-28.72,6590,20240213,33.69,10430,-15.53,20250120,7320,20.36,20250102,12360,-28.72,20240620,6760,30.33,20240311,5.79,N,092790,500,130 억,,371539,N,N,58,N,00,N
20250218,150727,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8820,-80,5,-0.90,4359383300,491100,70.29,8820,9040,8740,11570,6230,8900,8876.64,1.43,0,-360,9306,9102,8776,8572,8246,9205,8675,130,2670,500,6230,10,1,26002000,2293,1.61,0.52,12,1.89,5473.00,17112.00,12360,20240620,-28.64,6590,20240213,33.84,10430,-15.44,20250120,7320,20.49,20250102,12360,-28.64,20240620,6760,30.47,20240311,5.79,N,092790,500,130 억,,371539,N,N,9,N,00,N
20250218,140728,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8890,-10,5,-0.11,3870905730,435858,62.38,8820,9040,8740,11570,6230,8900,8881.00,1.43,0,3490,9306,9102,8776,8572,8246,9205,8675,130,2670,500,6230,10,1,26002000,2312,1.62,0.52,12,1.68,5473.00,17112.00,12360,20240620,-28.07,6590,20240213,34.90,10430,-14.77,20250120,7320,21.45,20250102,12360,-28.07,20240620,6760,31.51,20240311,5.79,N,092790,500,130 억,,371539,N,N,9,N,00,N
20250218,130725,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8860,-40,5,-0.45,3514264860,395588,56.62,8820,9040,8740,11570,6230,8900,8883.54,1.43,0,5162,9306,9102,8776,8572,8246,9205,8675,130,2670,500,6230,10,1,26002000,2304,1.62,0.52,12,1.52,5473.00,17112.00,12360,20240620,-28.32,6590,20240213,34.45,10430,-15.05,20250120,7320,21.04,20250102,12360,-28.32,20240620,6760,31.07,20240311,5.79,N,092790,500,130 억,,371539,N,N,9,N,00,N
20250218,120727,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8870,-30,5,-0.34,3309975970,372542,53.32,8820,9040,8740,11570,6230,8900,8884.73,1.43,0,11958,9306,9102,8776,8572,8246,9205,8675,130,2670,500,6230,10,1,26002000,2306,1.62,0.52,12,1.43,5473.00,17112.00,12360,20240620,-28.24,6590,20240213,34.60,10430,-14.96,20250120,7320,21.17,20250102,12360,-28.24,20240620,6760,31.21,20240311,5.79,N,092790,500,130 억,,371539,N,N,9,N,00,N
20250218,110725,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8860,-40,5,-0.45,3009391800,338632,48.47,8820,9040,8740,11570,6230,8900,8886.80,1.43,0,24550,9306,9102,8776,8572,8246,9205,8675,130,2670,500,6230,10,1,26002000,2304,1.62,0.52,12,1.30,5473.00,17112.00,12360,20240620,-28.32,6590,20240213,34.45,10430,-15.05,20250120,7320,21.04,20250102,12360,-28.32,20240620,6760,31.07,20240311,5.79,N,092790,500,130 억,,371539,N,N,9,N,00,N
20250218,100725,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8920,20,2,0.22,2389065660,269017,38.50,8820,9040,8740,11570,6230,8900,8880.53,1.43,0,42760,9306,9102,8776,8572,8246,9205,8675,130,2670,500,6230,10,1,26002000,2319,1.63,0.52,12,1.03,5473.00,17112.00,12360,20240620,-27.83,6590,20240213,35.36,10430,-14.48,20250120,7320,21.86,20250102,12360,-27.83,20240620,6760,31.95,20240311,5.79,N,092790,500,130 억,,371539,N,N,9,N,00,N
20250218,090727,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8880,-20,5,-0.22,423199780,47904,6.86,8820,8890,8780,11570,6230,8900,8830.41,1.43,0,-4268,9306,9102,8776,8572,8246,9205,8675,130,2670,500,6230,10,1,26002000,2309,1.62,0.52,12,0.18,5473.00,17112.00,12360,20240620,-28.16,6590,20240213,34.75,10430,-14.86,20250120,7320,21.31,20250102,12360,-28.16,20240620,6760,31.36,20240311,5.79,N,092790,500,130 억,,371539,N,N,9,N,00,N
20250217,160725,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8900,360,2,4.22,5885155550,670366,81.33,8590,8980,8450,11100,5980,8540,8778.61,1.17,0,69840,9113,8826,8683,8396,8253,8755,8325,130,2560,500,5970,10,1,26002000,2314,1.63,0.52,12,2.58,5473.00,17112.00,12360,20240620,-27.99,6590,20240213,35.05,10430,-14.67,20250120,7320,21.58,20250102,12360,-27.99,20240620,6760,31.66,20240311,5.73,N,092790,500,130 억,,304741,N,N,9,N,00,N
20250217,150724,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8880,340,2,3.98,5057194790,577505,70.06,8590,8980,8450,11100,5980,8540,8756.98,1.17,0,60950,9113,8826,8683,8396,8253,8755,8325,130,2560,500,5970,10,1,26002000,2309,1.62,0.52,12,2.22,5473.00,17112.00,12360,20240620,-28.16,6590,20240213,34.75,10430,-14.86,20250120,7320,21.31,20250102,12360,-28.16,20240620,6760,31.36,20240311,5.73,N,092790,500,130 억,,304741,N,N,2,N,00,N
20250217,140724,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8710,170,2,1.99,2899174470,334134,40.54,8590,8800,8450,11100,5980,8540,8676.69,1.17,0,28046,9113,8826,8683,8396,8253,8755,8325,130,2560,500,5970,10,1,26002000,2265,1.59,0.51,12,1.29,5473.00,17112.00,12360,20240620,-29.53,6590,20240213,32.17,10430,-16.49,20250120,7320,18.99,20250102,12360,-29.53,20240620,6760,28.85,20240311,5.73,N,092790,500,130 억,,304741,N,N,2,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 160726 55 40.00 KOSPI 금속 N N N Y 40 N 8810 -90 5 -1.01 4581774200 516324 73.90 8820 9040 8740 11570 6230 8900 8873.82 1.43 0 -2168 9306 9102 8776 8572 8246 9205 8675 130 2670 500 6230 10 1 26002000 2291 1.61 0.51 12 1.99 5473.00 17112.00 12360 20240620 -28.72 6590 20240213 33.69 10430 -15.53 20250120 7320 20.36 20250102 12360 -28.72 20240620 6760 30.33 20240311 5.79 N 092790 500 130 억 371539 N N 58 N 00 N
3 20250218 150727 55 40.00 KOSPI 금속 N N N Y 40 N 8820 -80 5 -0.90 4359383300 491100 70.29 8820 9040 8740 11570 6230 8900 8876.64 1.43 0 -360 9306 9102 8776 8572 8246 9205 8675 130 2670 500 6230 10 1 26002000 2293 1.61 0.52 12 1.89 5473.00 17112.00 12360 20240620 -28.64 6590 20240213 33.84 10430 -15.44 20250120 7320 20.49 20250102 12360 -28.64 20240620 6760 30.47 20240311 5.79 N 092790 500 130 억 371539 N N 9 N 00 N
4 20250218 140728 55 40.00 KOSPI 금속 N N N Y 40 N 8890 -10 5 -0.11 3870905730 435858 62.38 8820 9040 8740 11570 6230 8900 8881.00 1.43 0 3490 9306 9102 8776 8572 8246 9205 8675 130 2670 500 6230 10 1 26002000 2312 1.62 0.52 12 1.68 5473.00 17112.00 12360 20240620 -28.07 6590 20240213 34.90 10430 -14.77 20250120 7320 21.45 20250102 12360 -28.07 20240620 6760 31.51 20240311 5.79 N 092790 500 130 억 371539 N N 9 N 00 N
5 20250218 130725 55 40.00 KOSPI 금속 N N N Y 40 N 8860 -40 5 -0.45 3514264860 395588 56.62 8820 9040 8740 11570 6230 8900 8883.54 1.43 0 5162 9306 9102 8776 8572 8246 9205 8675 130 2670 500 6230 10 1 26002000 2304 1.62 0.52 12 1.52 5473.00 17112.00 12360 20240620 -28.32 6590 20240213 34.45 10430 -15.05 20250120 7320 21.04 20250102 12360 -28.32 20240620 6760 31.07 20240311 5.79 N 092790 500 130 억 371539 N N 9 N 00 N
6 20250218 120727 55 40.00 KOSPI 금속 N N N Y 40 N 8870 -30 5 -0.34 3309975970 372542 53.32 8820 9040 8740 11570 6230 8900 8884.73 1.43 0 11958 9306 9102 8776 8572 8246 9205 8675 130 2670 500 6230 10 1 26002000 2306 1.62 0.52 12 1.43 5473.00 17112.00 12360 20240620 -28.24 6590 20240213 34.60 10430 -14.96 20250120 7320 21.17 20250102 12360 -28.24 20240620 6760 31.21 20240311 5.79 N 092790 500 130 억 371539 N N 9 N 00 N
7 20250218 110725 55 40.00 KOSPI 금속 N N N Y 40 N 8860 -40 5 -0.45 3009391800 338632 48.47 8820 9040 8740 11570 6230 8900 8886.80 1.43 0 24550 9306 9102 8776 8572 8246 9205 8675 130 2670 500 6230 10 1 26002000 2304 1.62 0.52 12 1.30 5473.00 17112.00 12360 20240620 -28.32 6590 20240213 34.45 10430 -15.05 20250120 7320 21.04 20250102 12360 -28.32 20240620 6760 31.07 20240311 5.79 N 092790 500 130 억 371539 N N 9 N 00 N
8 20250218 100725 55 40.00 KOSPI 금속 N N N Y 40 N 8920 20 2 0.22 2389065660 269017 38.50 8820 9040 8740 11570 6230 8900 8880.53 1.43 0 42760 9306 9102 8776 8572 8246 9205 8675 130 2670 500 6230 10 1 26002000 2319 1.63 0.52 12 1.03 5473.00 17112.00 12360 20240620 -27.83 6590 20240213 35.36 10430 -14.48 20250120 7320 21.86 20250102 12360 -27.83 20240620 6760 31.95 20240311 5.79 N 092790 500 130 억 371539 N N 9 N 00 N
9 20250218 090727 55 40.00 KOSPI 금속 N N N Y 40 N 8880 -20 5 -0.22 423199780 47904 6.86 8820 8890 8780 11570 6230 8900 8830.41 1.43 0 -4268 9306 9102 8776 8572 8246 9205 8675 130 2670 500 6230 10 1 26002000 2309 1.62 0.52 12 0.18 5473.00 17112.00 12360 20240620 -28.16 6590 20240213 34.75 10430 -14.86 20250120 7320 21.31 20250102 12360 -28.16 20240620 6760 31.36 20240311 5.79 N 092790 500 130 억 371539 N N 9 N 00 N
10 20250217 160725 55 40.00 KOSPI 금속 N N N Y 40 N 8900 360 2 4.22 5885155550 670366 81.33 8590 8980 8450 11100 5980 8540 8778.61 1.17 0 69840 9113 8826 8683 8396 8253 8755 8325 130 2560 500 5970 10 1 26002000 2314 1.63 0.52 12 2.58 5473.00 17112.00 12360 20240620 -27.99 6590 20240213 35.05 10430 -14.67 20250120 7320 21.58 20250102 12360 -27.99 20240620 6760 31.66 20240311 5.73 N 092790 500 130 억 304741 N N 9 N 00 N
11 20250217 150724 55 40.00 KOSPI 금속 N N N Y 40 N 8880 340 2 3.98 5057194790 577505 70.06 8590 8980 8450 11100 5980 8540 8756.98 1.17 0 60950 9113 8826 8683 8396 8253 8755 8325 130 2560 500 5970 10 1 26002000 2309 1.62 0.52 12 2.22 5473.00 17112.00 12360 20240620 -28.16 6590 20240213 34.75 10430 -14.86 20250120 7320 21.31 20250102 12360 -28.16 20240620 6760 31.36 20240311 5.73 N 092790 500 130 억 304741 N N 2 N 00 N
12 20250217 140724 55 40.00 KOSPI 금속 N N N Y 40 N 8710 170 2 1.99 2899174470 334134 40.54 8590 8800 8450 11100 5980 8540 8676.69 1.17 0 28046 9113 8826 8683 8396 8253 8755 8325 130 2560 500 5970 10 1 26002000 2265 1.59 0.51 12 1.29 5473.00 17112.00 12360 20240620 -29.53 6590 20240213 32.17 10430 -16.49 20250120 7320 18.99 20250102 12360 -29.53 20240620 6760 28.85 20240311 5.73 N 092790 500 130 억 304741 N N 2 N 00 N