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
112610/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
20250218,160808,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41500,650,2,1.59,14114627000,340536,66.37,41900,42100,41100,53100,28600,40850,41448.22,14.06,0,16555,43483,42166,41283,39966,39083,41725,39525,211,12250,500,29410,50,1,42171403,17501,88.11,1.86,12,0.81,471.00,22277.00,73500,20240924,-43.54,37200,20241209,11.56,45750,-9.29,20250106,39100,6.14,20250121,73500,-43.54,20240924,37200,11.56,20241209,1.82,N,112610,500,210 억,,5930974,N,N,1776,N,00,N
20250218,150809,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41500,650,2,1.59,13161104150,317551,61.89,41900,42100,41100,53100,28600,40850,41445.64,14.06,0,6502,43483,42166,41283,39966,39083,41725,39525,211,12250,500,29410,50,1,42171403,17501,88.11,1.86,12,0.75,471.00,22277.00,73500,20240924,-43.54,37200,20241209,11.56,45750,-9.29,20250106,39100,6.14,20250121,73500,-43.54,20240924,37200,11.56,20241209,1.82,N,112610,500,210 억,,5930974,N,N,217,N,00,N
20250218,140810,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41300,450,2,1.10,11759383500,283699,55.30,41900,42100,41100,53100,28600,40850,41450.21,14.06,0,-14162,43483,42166,41283,39966,39083,41725,39525,211,12250,500,29410,50,1,42171403,17417,87.69,1.85,12,0.67,471.00,22277.00,73500,20240924,-43.81,37200,20241209,11.02,45750,-9.73,20250106,39100,5.63,20250121,73500,-43.81,20240924,37200,11.02,20241209,1.82,N,112610,500,210 억,,5930974,N,N,217,N,00,N
20250218,130807,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41300,450,2,1.10,10682699750,257607,50.21,41900,42100,41100,53100,28600,40850,41468.98,14.06,0,-8377,43483,42166,41283,39966,39083,41725,39525,211,12250,500,29410,50,1,42171403,17417,87.69,1.85,12,0.61,471.00,22277.00,73500,20240924,-43.81,37200,20241209,11.02,45750,-9.73,20250106,39100,5.63,20250121,73500,-43.81,20240924,37200,11.02,20241209,1.82,N,112610,500,210 억,,5930974,N,N,217,N,00,N
20250218,120809,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41300,450,2,1.10,9885624100,238333,46.45,41900,42100,41100,53100,28600,40850,41478.20,14.06,0,-13961,43483,42166,41283,39966,39083,41725,39525,211,12250,500,29410,50,1,42171403,17417,87.69,1.85,12,0.57,471.00,22277.00,73500,20240924,-43.81,37200,20241209,11.02,45750,-9.73,20250106,39100,5.63,20250121,73500,-43.81,20240924,37200,11.02,20241209,1.82,N,112610,500,210 억,,5930974,N,N,217,N,00,N
20250218,110807,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41150,300,2,0.73,9198601950,221697,43.21,41900,42100,41100,53100,28600,40850,41491.77,14.06,0,-15678,43483,42166,41283,39966,39083,41725,39525,211,12250,500,29410,50,1,42171403,17354,87.37,1.85,12,0.53,471.00,22277.00,73500,20240924,-44.01,37200,20241209,10.62,45750,-10.05,20250106,39100,5.24,20250121,73500,-44.01,20240924,37200,10.62,20241209,1.82,N,112610,500,210 억,,5930974,N,N,217,N,00,N
20250218,100807,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41150,300,2,0.73,7594704850,182822,35.63,41900,42100,41100,53100,28600,40850,41541.53,14.06,0,-11635,43483,42166,41283,39966,39083,41725,39525,211,12250,500,29410,50,1,42171403,17354,87.37,1.85,12,0.43,471.00,22277.00,73500,20240924,-44.01,37200,20241209,10.62,45750,-10.05,20250106,39100,5.24,20250121,73500,-44.01,20240924,37200,10.62,20241209,1.82,N,112610,500,210 억,,5930974,N,N,217,N,00,N
20250218,090810,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41550,700,2,1.71,3849260350,92352,18.00,41900,42100,41350,53100,28600,40850,41680.31,14.06,0,-6849,43483,42166,41283,39966,39083,41725,39525,211,12250,500,29410,50,1,42171403,17522,88.22,1.87,12,0.22,471.00,22277.00,73500,20240924,-43.47,37200,20241209,11.69,45750,-9.18,20250106,39100,6.27,20250121,73500,-43.47,20240924,37200,11.69,20241209,1.82,N,112610,500,210 억,,5930974,N,N,217,N,00,N
20250217,160807,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,40850,-1000,5,-2.39,20320039300,496726,154.89,41700,42600,40400,54400,29300,41850,40907.92,14.22,0,-103525,43883,42866,42083,41066,40283,42475,40675,211,12550,500,30130,50,1,42171403,17227,86.73,1.83,12,1.18,471.00,22277.00,73500,20240924,-44.42,37200,20241209,9.81,45750,-10.71,20250106,39100,4.48,20250121,73500,-44.42,20240924,37200,9.81,20241209,1.84,N,112610,500,210 억,,5994764,N,N,217,N,00,N
20250217,150806,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,40700,-1150,5,-2.75,19680327400,481044,150.00,41700,42600,40400,54400,29300,41850,40911.61,14.22,0,-104398,43883,42866,42083,41066,40283,42475,40675,211,12550,500,30130,50,1,42171403,17164,86.41,1.83,12,1.14,471.00,22277.00,73500,20240924,-44.63,37200,20241209,9.41,45750,-11.04,20250106,39100,4.09,20250121,73500,-44.63,20240924,37200,9.41,20241209,1.84,N,112610,500,210 억,,5994764,N,N,1192,N,00,N
20250217,140805,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,40750,-1100,5,-2.63,17405015550,425337,132.63,41700,42600,40400,54400,29300,41850,40920.43,14.22,0,-102708,43883,42866,42083,41066,40283,42475,40675,211,12550,500,30130,50,1,42171403,17185,86.52,1.83,12,1.01,471.00,22277.00,73500,20240924,-44.56,37200,20241209,9.54,45750,-10.93,20250106,39100,4.22,20250121,73500,-44.56,20240924,37200,9.54,20241209,1.84,N,112610,500,210 억,,5994764,N,N,1192,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 160808 55 40.00 KOSPI200 금속 N N N Y 40 N 41500 650 2 1.59 14114627000 340536 66.37 41900 42100 41100 53100 28600 40850 41448.22 14.06 0 16555 43483 42166 41283 39966 39083 41725 39525 211 12250 500 29410 50 1 42171403 17501 88.11 1.86 12 0.81 471.00 22277.00 73500 20240924 -43.54 37200 20241209 11.56 45750 -9.29 20250106 39100 6.14 20250121 73500 -43.54 20240924 37200 11.56 20241209 1.82 N 112610 500 210 억 5930974 N N 1776 N 00 N
3 20250218 150809 55 40.00 KOSPI200 금속 N N N Y 40 N 41500 650 2 1.59 13161104150 317551 61.89 41900 42100 41100 53100 28600 40850 41445.64 14.06 0 6502 43483 42166 41283 39966 39083 41725 39525 211 12250 500 29410 50 1 42171403 17501 88.11 1.86 12 0.75 471.00 22277.00 73500 20240924 -43.54 37200 20241209 11.56 45750 -9.29 20250106 39100 6.14 20250121 73500 -43.54 20240924 37200 11.56 20241209 1.82 N 112610 500 210 억 5930974 N N 217 N 00 N
4 20250218 140810 55 40.00 KOSPI200 금속 N N N Y 40 N 41300 450 2 1.10 11759383500 283699 55.30 41900 42100 41100 53100 28600 40850 41450.21 14.06 0 -14162 43483 42166 41283 39966 39083 41725 39525 211 12250 500 29410 50 1 42171403 17417 87.69 1.85 12 0.67 471.00 22277.00 73500 20240924 -43.81 37200 20241209 11.02 45750 -9.73 20250106 39100 5.63 20250121 73500 -43.81 20240924 37200 11.02 20241209 1.82 N 112610 500 210 억 5930974 N N 217 N 00 N
5 20250218 130807 55 40.00 KOSPI200 금속 N N N Y 40 N 41300 450 2 1.10 10682699750 257607 50.21 41900 42100 41100 53100 28600 40850 41468.98 14.06 0 -8377 43483 42166 41283 39966 39083 41725 39525 211 12250 500 29410 50 1 42171403 17417 87.69 1.85 12 0.61 471.00 22277.00 73500 20240924 -43.81 37200 20241209 11.02 45750 -9.73 20250106 39100 5.63 20250121 73500 -43.81 20240924 37200 11.02 20241209 1.82 N 112610 500 210 억 5930974 N N 217 N 00 N
6 20250218 120809 55 40.00 KOSPI200 금속 N N N Y 40 N 41300 450 2 1.10 9885624100 238333 46.45 41900 42100 41100 53100 28600 40850 41478.20 14.06 0 -13961 43483 42166 41283 39966 39083 41725 39525 211 12250 500 29410 50 1 42171403 17417 87.69 1.85 12 0.57 471.00 22277.00 73500 20240924 -43.81 37200 20241209 11.02 45750 -9.73 20250106 39100 5.63 20250121 73500 -43.81 20240924 37200 11.02 20241209 1.82 N 112610 500 210 억 5930974 N N 217 N 00 N
7 20250218 110807 55 40.00 KOSPI200 금속 N N N Y 40 N 41150 300 2 0.73 9198601950 221697 43.21 41900 42100 41100 53100 28600 40850 41491.77 14.06 0 -15678 43483 42166 41283 39966 39083 41725 39525 211 12250 500 29410 50 1 42171403 17354 87.37 1.85 12 0.53 471.00 22277.00 73500 20240924 -44.01 37200 20241209 10.62 45750 -10.05 20250106 39100 5.24 20250121 73500 -44.01 20240924 37200 10.62 20241209 1.82 N 112610 500 210 억 5930974 N N 217 N 00 N
8 20250218 100807 55 40.00 KOSPI200 금속 N N N Y 40 N 41150 300 2 0.73 7594704850 182822 35.63 41900 42100 41100 53100 28600 40850 41541.53 14.06 0 -11635 43483 42166 41283 39966 39083 41725 39525 211 12250 500 29410 50 1 42171403 17354 87.37 1.85 12 0.43 471.00 22277.00 73500 20240924 -44.01 37200 20241209 10.62 45750 -10.05 20250106 39100 5.24 20250121 73500 -44.01 20240924 37200 10.62 20241209 1.82 N 112610 500 210 억 5930974 N N 217 N 00 N
9 20250218 090810 55 40.00 KOSPI200 금속 N N N Y 40 N 41550 700 2 1.71 3849260350 92352 18.00 41900 42100 41350 53100 28600 40850 41680.31 14.06 0 -6849 43483 42166 41283 39966 39083 41725 39525 211 12250 500 29410 50 1 42171403 17522 88.22 1.87 12 0.22 471.00 22277.00 73500 20240924 -43.47 37200 20241209 11.69 45750 -9.18 20250106 39100 6.27 20250121 73500 -43.47 20240924 37200 11.69 20241209 1.82 N 112610 500 210 억 5930974 N N 217 N 00 N
10 20250217 160807 55 40.00 KOSPI200 금속 N N N Y 40 N 40850 -1000 5 -2.39 20320039300 496726 154.89 41700 42600 40400 54400 29300 41850 40907.92 14.22 0 -103525 43883 42866 42083 41066 40283 42475 40675 211 12550 500 30130 50 1 42171403 17227 86.73 1.83 12 1.18 471.00 22277.00 73500 20240924 -44.42 37200 20241209 9.81 45750 -10.71 20250106 39100 4.48 20250121 73500 -44.42 20240924 37200 9.81 20241209 1.84 N 112610 500 210 억 5994764 N N 217 N 00 N
11 20250217 150806 55 40.00 KOSPI200 금속 N N N Y 40 N 40700 -1150 5 -2.75 19680327400 481044 150.00 41700 42600 40400 54400 29300 41850 40911.61 14.22 0 -104398 43883 42866 42083 41066 40283 42475 40675 211 12550 500 30130 50 1 42171403 17164 86.41 1.83 12 1.14 471.00 22277.00 73500 20240924 -44.63 37200 20241209 9.41 45750 -11.04 20250106 39100 4.09 20250121 73500 -44.63 20240924 37200 9.41 20241209 1.84 N 112610 500 210 억 5994764 N N 1192 N 00 N
12 20250217 140805 55 40.00 KOSPI200 금속 N N N Y 40 N 40750 -1100 5 -2.63 17405015550 425337 132.63 41700 42600 40400 54400 29300 41850 40920.43 14.22 0 -102708 43883 42866 42083 41066 40283 42475 40675 211 12550 500 30130 50 1 42171403 17185 86.52 1.83 12 1.01 471.00 22277.00 73500 20240924 -44.56 37200 20241209 9.54 45750 -10.93 20250106 39100 4.22 20250121 73500 -44.56 20240924 37200 9.54 20241209 1.84 N 112610 500 210 억 5994764 N N 1192 N 00 N