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
306200/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
20250218,161124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,147000,200,2,0.14,1625612000,11136,45.18,146800,148000,144600,190800,102800,146800,145977.26,6.68,0,687,154133,150466,144733,141066,135333,152300,142900,142,44000,5000,111560,100,1,2836300,4169,2.21,0.42,12,0.39,66578.00,352482.00,153500,20250205,-4.23,108100,20241115,35.99,153500,-4.23,20250205,113000,30.09,20250113,153500,-4.23,20250205,108100,35.99,20241115,0.90,N,306200,5000,141 억,,189543,N,N,19,N,00,N
20250218,151126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,146100,-700,5,-0.48,1527954700,10469,42.47,146800,148000,144600,190800,102800,146800,145950.40,6.68,0,640,154133,150466,144733,141066,135333,152300,142900,142,44000,5000,111560,100,1,2836300,4144,2.19,0.41,12,0.37,66578.00,352482.00,153500,20250205,-4.82,108100,20241115,35.15,153500,-4.82,20250205,113000,29.29,20250113,153500,-4.82,20250205,108100,35.15,20241115,0.90,N,306200,5000,141 억,,189543,N,N,19,N,00,N
20250218,141128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,146300,-500,5,-0.34,1316027900,9018,36.58,146800,148000,144600,190800,102800,146800,145933.46,6.68,0,871,154133,150466,144733,141066,135333,152300,142900,142,44000,5000,111560,100,1,2836300,4150,2.20,0.42,12,0.32,66578.00,352482.00,153500,20250205,-4.69,108100,20241115,35.34,153500,-4.69,20250205,113000,29.47,20250113,153500,-4.69,20250205,108100,35.34,20241115,0.90,N,306200,5000,141 억,,189543,N,N,19,N,00,N
20250218,131125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,145700,-1100,5,-0.75,1122820300,7693,31.21,146800,148000,144600,190800,102800,146800,145953.50,6.68,0,622,154133,150466,144733,141066,135333,152300,142900,142,44000,5000,111560,100,1,2836300,4132,2.19,0.41,12,0.27,66578.00,352482.00,153500,20250205,-5.08,108100,20241115,34.78,153500,-5.08,20250205,113000,28.94,20250113,153500,-5.08,20250205,108100,34.78,20241115,0.90,N,306200,5000,141 억,,189543,N,N,19,N,00,N
20250218,121127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,145400,-1400,5,-0.95,984742800,6745,27.36,146800,148000,144600,190800,102800,146800,145995.97,6.68,0,371,154133,150466,144733,141066,135333,152300,142900,142,44000,5000,111560,100,1,2836300,4124,2.18,0.41,12,0.24,66578.00,352482.00,153500,20250205,-5.28,108100,20241115,34.51,153500,-5.28,20250205,113000,28.67,20250113,153500,-5.28,20250205,108100,34.51,20241115,0.90,N,306200,5000,141 억,,189543,N,N,19,N,00,N
20250218,111124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,145100,-1700,5,-1.16,870035200,5957,24.17,146800,148000,144600,190800,102800,146800,146052.58,6.68,0,315,154133,150466,144733,141066,135333,152300,142900,142,44000,5000,111560,100,1,2836300,4115,2.18,0.41,12,0.21,66578.00,352482.00,153500,20250205,-5.47,108100,20241115,34.23,153500,-5.47,20250205,113000,28.41,20250113,153500,-5.47,20250205,108100,34.23,20241115,0.90,N,306200,5000,141 억,,189543,N,N,19,N,00,N
20250218,101124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,146600,-200,5,-0.14,593981200,4073,16.52,146800,148000,144600,190800,102800,146800,145833.83,6.68,0,705,154133,150466,144733,141066,135333,152300,142900,142,44000,5000,111560,100,1,2836300,4158,2.20,0.42,12,0.14,66578.00,352482.00,153500,20250205,-4.50,108100,20241115,35.62,153500,-4.50,20250205,113000,29.73,20250113,153500,-4.50,20250205,108100,35.62,20241115,0.90,N,306200,5000,141 억,,189543,N,N,19,N,00,N
20250218,091128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,145400,-1400,5,-0.95,105236200,720,2.92,146800,148000,145300,190800,102800,146800,146161.39,6.68,0,182,154133,150466,144733,141066,135333,152300,142900,142,44000,5000,111560,100,1,2836300,4124,2.18,0.41,12,0.03,66578.00,352482.00,153500,20250205,-5.28,108100,20241115,34.51,153500,-5.28,20250205,113000,28.67,20250113,153500,-5.28,20250205,108100,34.51,20241115,0.90,N,306200,5000,141 억,,189543,N,N,19,N,00,N
20250217,161124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,146800,6900,2,4.93,3566328600,24604,306.21,140500,148400,139000,181800,98000,139900,144946.65,6.70,0,373,143366,141632,140166,138432,136966,140900,137700,142,41900,5000,106320,100,1,2836300,4164,2.20,0.42,12,0.87,66578.00,352482.00,153500,20250205,-4.36,108100,20241115,35.80,153500,-4.36,20250205,113000,29.91,20250113,153500,-4.36,20250205,108100,35.80,20241115,0.73,N,306200,5000,141 억,,190169,N,N,19,N,00,N
20250217,151123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,147900,8000,2,5.72,3391162200,23418,291.45,140500,148000,139000,181800,98000,139900,144810.07,6.70,0,580,143366,141632,140166,138432,136966,140900,137700,142,41900,5000,106320,100,1,2836300,4195,2.22,0.42,12,0.83,66578.00,352482.00,153500,20250205,-3.65,108100,20241115,36.82,153500,-3.65,20250205,113000,30.88,20250113,153500,-3.65,20250205,108100,36.82,20241115,0.73,N,306200,5000,141 억,,190169,N,N,5,N,00,N
20250217,141121,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,143500,3600,2,2.57,1436444400,10062,125.23,140500,144400,139000,181800,98000,139900,142759.33,6.70,0,-361,143366,141632,140166,138432,136966,140900,137700,142,41900,5000,106320,100,1,2836300,4070,2.16,0.41,12,0.35,66578.00,352482.00,153500,20250205,-6.51,108100,20241115,32.75,153500,-6.51,20250205,113000,26.99,20250113,153500,-6.51,20250205,108100,32.75,20241115,0.73,N,306200,5000,141 억,,190169,N,N,5,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 161124 55 60.00 KOSPI 금속 N N N Y 60 N 147000 200 2 0.14 1625612000 11136 45.18 146800 148000 144600 190800 102800 146800 145977.26 6.68 0 687 154133 150466 144733 141066 135333 152300 142900 142 44000 5000 111560 100 1 2836300 4169 2.21 0.42 12 0.39 66578.00 352482.00 153500 20250205 -4.23 108100 20241115 35.99 153500 -4.23 20250205 113000 30.09 20250113 153500 -4.23 20250205 108100 35.99 20241115 0.90 N 306200 5000 141 억 189543 N N 19 N 00 N
3 20250218 151126 55 60.00 KOSPI 금속 N N N Y 60 N 146100 -700 5 -0.48 1527954700 10469 42.47 146800 148000 144600 190800 102800 146800 145950.40 6.68 0 640 154133 150466 144733 141066 135333 152300 142900 142 44000 5000 111560 100 1 2836300 4144 2.19 0.41 12 0.37 66578.00 352482.00 153500 20250205 -4.82 108100 20241115 35.15 153500 -4.82 20250205 113000 29.29 20250113 153500 -4.82 20250205 108100 35.15 20241115 0.90 N 306200 5000 141 억 189543 N N 19 N 00 N
4 20250218 141128 55 60.00 KOSPI 금속 N N N Y 60 N 146300 -500 5 -0.34 1316027900 9018 36.58 146800 148000 144600 190800 102800 146800 145933.46 6.68 0 871 154133 150466 144733 141066 135333 152300 142900 142 44000 5000 111560 100 1 2836300 4150 2.20 0.42 12 0.32 66578.00 352482.00 153500 20250205 -4.69 108100 20241115 35.34 153500 -4.69 20250205 113000 29.47 20250113 153500 -4.69 20250205 108100 35.34 20241115 0.90 N 306200 5000 141 억 189543 N N 19 N 00 N
5 20250218 131125 55 60.00 KOSPI 금속 N N N Y 60 N 145700 -1100 5 -0.75 1122820300 7693 31.21 146800 148000 144600 190800 102800 146800 145953.50 6.68 0 622 154133 150466 144733 141066 135333 152300 142900 142 44000 5000 111560 100 1 2836300 4132 2.19 0.41 12 0.27 66578.00 352482.00 153500 20250205 -5.08 108100 20241115 34.78 153500 -5.08 20250205 113000 28.94 20250113 153500 -5.08 20250205 108100 34.78 20241115 0.90 N 306200 5000 141 억 189543 N N 19 N 00 N
6 20250218 121127 55 60.00 KOSPI 금속 N N N Y 60 N 145400 -1400 5 -0.95 984742800 6745 27.36 146800 148000 144600 190800 102800 146800 145995.97 6.68 0 371 154133 150466 144733 141066 135333 152300 142900 142 44000 5000 111560 100 1 2836300 4124 2.18 0.41 12 0.24 66578.00 352482.00 153500 20250205 -5.28 108100 20241115 34.51 153500 -5.28 20250205 113000 28.67 20250113 153500 -5.28 20250205 108100 34.51 20241115 0.90 N 306200 5000 141 억 189543 N N 19 N 00 N
7 20250218 111124 55 60.00 KOSPI 금속 N N N Y 60 N 145100 -1700 5 -1.16 870035200 5957 24.17 146800 148000 144600 190800 102800 146800 146052.58 6.68 0 315 154133 150466 144733 141066 135333 152300 142900 142 44000 5000 111560 100 1 2836300 4115 2.18 0.41 12 0.21 66578.00 352482.00 153500 20250205 -5.47 108100 20241115 34.23 153500 -5.47 20250205 113000 28.41 20250113 153500 -5.47 20250205 108100 34.23 20241115 0.90 N 306200 5000 141 억 189543 N N 19 N 00 N
8 20250218 101124 55 60.00 KOSPI 금속 N N N Y 60 N 146600 -200 5 -0.14 593981200 4073 16.52 146800 148000 144600 190800 102800 146800 145833.83 6.68 0 705 154133 150466 144733 141066 135333 152300 142900 142 44000 5000 111560 100 1 2836300 4158 2.20 0.42 12 0.14 66578.00 352482.00 153500 20250205 -4.50 108100 20241115 35.62 153500 -4.50 20250205 113000 29.73 20250113 153500 -4.50 20250205 108100 35.62 20241115 0.90 N 306200 5000 141 억 189543 N N 19 N 00 N
9 20250218 091128 55 60.00 KOSPI 금속 N N N Y 60 N 145400 -1400 5 -0.95 105236200 720 2.92 146800 148000 145300 190800 102800 146800 146161.39 6.68 0 182 154133 150466 144733 141066 135333 152300 142900 142 44000 5000 111560 100 1 2836300 4124 2.18 0.41 12 0.03 66578.00 352482.00 153500 20250205 -5.28 108100 20241115 34.51 153500 -5.28 20250205 113000 28.67 20250113 153500 -5.28 20250205 108100 34.51 20241115 0.90 N 306200 5000 141 억 189543 N N 19 N 00 N
10 20250217 161124 55 60.00 KOSPI 금속 N N N Y 60 N 146800 6900 2 4.93 3566328600 24604 306.21 140500 148400 139000 181800 98000 139900 144946.65 6.70 0 373 143366 141632 140166 138432 136966 140900 137700 142 41900 5000 106320 100 1 2836300 4164 2.20 0.42 12 0.87 66578.00 352482.00 153500 20250205 -4.36 108100 20241115 35.80 153500 -4.36 20250205 113000 29.91 20250113 153500 -4.36 20250205 108100 35.80 20241115 0.73 N 306200 5000 141 억 190169 N N 19 N 00 N
11 20250217 151123 55 60.00 KOSPI 금속 N N N Y 60 N 147900 8000 2 5.72 3391162200 23418 291.45 140500 148000 139000 181800 98000 139900 144810.07 6.70 0 580 143366 141632 140166 138432 136966 140900 137700 142 41900 5000 106320 100 1 2836300 4195 2.22 0.42 12 0.83 66578.00 352482.00 153500 20250205 -3.65 108100 20241115 36.82 153500 -3.65 20250205 113000 30.88 20250113 153500 -3.65 20250205 108100 36.82 20241115 0.73 N 306200 5000 141 억 190169 N N 5 N 00 N
12 20250217 141121 55 60.00 KOSPI 금속 N N N Y 60 N 143500 3600 2 2.57 1436444400 10062 125.23 140500 144400 139000 181800 98000 139900 142759.33 6.70 0 -361 143366 141632 140166 138432 136966 140900 137700 142 41900 5000 106320 100 1 2836300 4070 2.16 0.41 12 0.35 66578.00 352482.00 153500 20250205 -6.51 108100 20241115 32.75 153500 -6.51 20250205 113000 26.99 20250113 153500 -6.51 20250205 108100 32.75 20241115 0.73 N 306200 5000 141 억 190169 N N 5 N 00 N