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
460860/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
20250218,161328,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8440,110,2,1.32,870499590,103875,65.69,8330,8470,8290,10820,5840,8330,8380.24,26.06,0,-6,8610,8470,8260,8120,7910,8540,8190,2480,2490,5000,6160,10,1,49608017,4187,2.94,0.24,12,0.21,2866.00,34717.00,13250,20240226,-36.30,7750,20241115,8.90,8980,-6.01,20250121,7750,8.90,20250211,13250,-36.30,20240226,7750,8.90,20241115,1.57,N,460860,5000,2480 억,,12926415,N,N,1,N,00,N
20250218,151329,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8410,80,2,0.96,832611770,99380,62.84,8330,8470,8290,10820,5840,8330,8378.06,26.06,0,-729,8610,8470,8260,8120,7910,8540,8190,2480,2490,5000,6160,10,1,49608017,4172,2.93,0.24,12,0.20,2866.00,34717.00,13250,20240226,-36.53,7750,20241115,8.52,8980,-6.35,20250121,7750,8.52,20250211,13250,-36.53,20240226,7750,8.52,20241115,1.57,N,460860,5000,2480 억,,12926415,N,N,68,N,00,N
20250218,141331,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8450,120,2,1.44,738849860,88264,55.82,8330,8470,8290,10820,5840,8330,8370.91,26.06,0,1823,8610,8470,8260,8120,7910,8540,8190,2480,2490,5000,6160,10,1,49608017,4192,2.95,0.24,12,0.18,2866.00,34717.00,13250,20240226,-36.23,7750,20241115,9.03,8980,-5.90,20250121,7750,9.03,20250211,13250,-36.23,20240226,7750,9.03,20241115,1.57,N,460860,5000,2480 억,,12926415,N,N,68,N,00,N
20250218,131328,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8450,120,2,1.44,618452030,74006,46.80,8330,8470,8290,10820,5840,8330,8356.78,26.06,0,2885,8610,8470,8260,8120,7910,8540,8190,2480,2490,5000,6160,10,1,49608017,4192,2.95,0.24,12,0.15,2866.00,34717.00,13250,20240226,-36.23,7750,20241115,9.03,8980,-5.90,20250121,7750,9.03,20250211,13250,-36.23,20240226,7750,9.03,20241115,1.57,N,460860,5000,2480 억,,12926415,N,N,68,N,00,N
20250218,121330,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8320,-10,5,-0.12,357476210,42894,27.12,8330,8380,8290,10820,5840,8330,8333.94,26.06,0,-11376,8610,8470,8260,8120,7910,8540,8190,2480,2490,5000,6160,10,1,49608017,4127,2.90,0.24,12,0.09,2866.00,34717.00,13250,20240226,-37.21,7750,20241115,7.35,8980,-7.35,20250121,7750,7.35,20250211,13250,-37.21,20240226,7750,7.35,20241115,1.57,N,460860,5000,2480 억,,12926415,N,N,68,N,00,N
20250218,111327,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8320,-10,5,-0.12,325177150,39011,24.67,8330,8380,8290,10820,5840,8330,8335.52,26.06,0,-10659,8610,8470,8260,8120,7910,8540,8190,2480,2490,5000,6160,10,1,49608017,4127,2.90,0.24,12,0.08,2866.00,34717.00,13250,20240226,-37.21,7750,20241115,7.35,8980,-7.35,20250121,7750,7.35,20250211,13250,-37.21,20240226,7750,7.35,20241115,1.57,N,460860,5000,2480 억,,12926415,N,N,68,N,00,N
20250218,101327,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8320,-10,5,-0.12,228812510,27412,17.33,8330,8380,8290,10820,5840,8330,8347.17,26.06,0,-8764,8610,8470,8260,8120,7910,8540,8190,2480,2490,5000,6160,10,1,49608017,4127,2.90,0.24,12,0.06,2866.00,34717.00,13250,20240226,-37.21,7750,20241115,7.35,8980,-7.35,20250121,7750,7.35,20250211,13250,-37.21,20240226,7750,7.35,20241115,1.57,N,460860,5000,2480 억,,12926415,N,N,68,N,00,N
20250218,091332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8330,0,3,0.00,54606650,6551,4.14,8330,8380,8290,10820,5840,8330,8335.62,26.06,0,-2463,8610,8470,8260,8120,7910,8540,8190,2480,2490,5000,6160,10,1,49608017,4132,2.91,0.24,12,0.01,2866.00,34717.00,13250,20240226,-37.13,7750,20241115,7.48,8980,-7.24,20250121,7750,7.48,20250211,13250,-37.13,20240226,7750,7.48,20241115,1.57,N,460860,5000,2480 억,,12926415,N,N,68,N,00,N
20250217,161327,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8330,280,2,3.48,1308390460,157979,158.29,8050,8400,8050,10460,5640,8050,8282.02,25.98,0,38697,8156,8102,8026,7972,7896,8130,8000,2480,2410,5000,5950,10,1,49608017,4132,2.91,0.24,12,0.32,2866.00,34717.00,13250,20240226,-37.13,7750,20241115,7.48,8980,-7.24,20250121,7750,7.48,20250211,13250,-37.13,20240226,7750,7.48,20241115,1.56,N,460860,5000,2480 억,,12887961,N,N,68,N,00,N
20250217,151324,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8340,290,2,3.60,1279205780,154475,154.78,8050,8400,8050,10460,5640,8050,8280.99,25.98,0,39617,8156,8102,8026,7972,7896,8130,8000,2480,2410,5000,5950,10,1,49608017,4137,2.91,0.24,12,0.31,2866.00,34717.00,13250,20240226,-37.06,7750,20241115,7.61,8980,-7.13,20250121,7750,7.61,20250211,13250,-37.06,20240226,7750,7.61,20241115,1.56,N,460860,5000,2480 억,,12887961,N,N,43,N,00,N
20250217,141323,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8300,250,2,3.11,1168077460,141131,141.41,8050,8400,8050,10460,5640,8050,8276.55,25.98,0,40594,8156,8102,8026,7972,7896,8130,8000,2480,2410,5000,5950,10,1,49608017,4117,2.90,0.24,12,0.28,2866.00,34717.00,13250,20240226,-37.36,7750,20241115,7.10,8980,-7.57,20250121,7750,7.10,20250211,13250,-37.36,20240226,7750,7.10,20241115,1.56,N,460860,5000,2480 억,,12887961,N,N,43,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 161328 55 60.00 KOSPI 금속 N N N Y 60 N 8440 110 2 1.32 870499590 103875 65.69 8330 8470 8290 10820 5840 8330 8380.24 26.06 0 -6 8610 8470 8260 8120 7910 8540 8190 2480 2490 5000 6160 10 1 49608017 4187 2.94 0.24 12 0.21 2866.00 34717.00 13250 20240226 -36.30 7750 20241115 8.90 8980 -6.01 20250121 7750 8.90 20250211 13250 -36.30 20240226 7750 8.90 20241115 1.57 N 460860 5000 2480 억 12926415 N N 1 N 00 N
3 20250218 151329 55 60.00 KOSPI 금속 N N N Y 60 N 8410 80 2 0.96 832611770 99380 62.84 8330 8470 8290 10820 5840 8330 8378.06 26.06 0 -729 8610 8470 8260 8120 7910 8540 8190 2480 2490 5000 6160 10 1 49608017 4172 2.93 0.24 12 0.20 2866.00 34717.00 13250 20240226 -36.53 7750 20241115 8.52 8980 -6.35 20250121 7750 8.52 20250211 13250 -36.53 20240226 7750 8.52 20241115 1.57 N 460860 5000 2480 억 12926415 N N 68 N 00 N
4 20250218 141331 55 60.00 KOSPI 금속 N N N Y 60 N 8450 120 2 1.44 738849860 88264 55.82 8330 8470 8290 10820 5840 8330 8370.91 26.06 0 1823 8610 8470 8260 8120 7910 8540 8190 2480 2490 5000 6160 10 1 49608017 4192 2.95 0.24 12 0.18 2866.00 34717.00 13250 20240226 -36.23 7750 20241115 9.03 8980 -5.90 20250121 7750 9.03 20250211 13250 -36.23 20240226 7750 9.03 20241115 1.57 N 460860 5000 2480 억 12926415 N N 68 N 00 N
5 20250218 131328 55 60.00 KOSPI 금속 N N N Y 60 N 8450 120 2 1.44 618452030 74006 46.80 8330 8470 8290 10820 5840 8330 8356.78 26.06 0 2885 8610 8470 8260 8120 7910 8540 8190 2480 2490 5000 6160 10 1 49608017 4192 2.95 0.24 12 0.15 2866.00 34717.00 13250 20240226 -36.23 7750 20241115 9.03 8980 -5.90 20250121 7750 9.03 20250211 13250 -36.23 20240226 7750 9.03 20241115 1.57 N 460860 5000 2480 억 12926415 N N 68 N 00 N
6 20250218 121330 55 60.00 KOSPI 금속 N N N Y 60 N 8320 -10 5 -0.12 357476210 42894 27.12 8330 8380 8290 10820 5840 8330 8333.94 26.06 0 -11376 8610 8470 8260 8120 7910 8540 8190 2480 2490 5000 6160 10 1 49608017 4127 2.90 0.24 12 0.09 2866.00 34717.00 13250 20240226 -37.21 7750 20241115 7.35 8980 -7.35 20250121 7750 7.35 20250211 13250 -37.21 20240226 7750 7.35 20241115 1.57 N 460860 5000 2480 억 12926415 N N 68 N 00 N
7 20250218 111327 55 60.00 KOSPI 금속 N N N Y 60 N 8320 -10 5 -0.12 325177150 39011 24.67 8330 8380 8290 10820 5840 8330 8335.52 26.06 0 -10659 8610 8470 8260 8120 7910 8540 8190 2480 2490 5000 6160 10 1 49608017 4127 2.90 0.24 12 0.08 2866.00 34717.00 13250 20240226 -37.21 7750 20241115 7.35 8980 -7.35 20250121 7750 7.35 20250211 13250 -37.21 20240226 7750 7.35 20241115 1.57 N 460860 5000 2480 억 12926415 N N 68 N 00 N
8 20250218 101327 55 60.00 KOSPI 금속 N N N Y 60 N 8320 -10 5 -0.12 228812510 27412 17.33 8330 8380 8290 10820 5840 8330 8347.17 26.06 0 -8764 8610 8470 8260 8120 7910 8540 8190 2480 2490 5000 6160 10 1 49608017 4127 2.90 0.24 12 0.06 2866.00 34717.00 13250 20240226 -37.21 7750 20241115 7.35 8980 -7.35 20250121 7750 7.35 20250211 13250 -37.21 20240226 7750 7.35 20241115 1.57 N 460860 5000 2480 억 12926415 N N 68 N 00 N
9 20250218 091332 55 60.00 KOSPI 금속 N N N Y 60 N 8330 0 3 0.00 54606650 6551 4.14 8330 8380 8290 10820 5840 8330 8335.62 26.06 0 -2463 8610 8470 8260 8120 7910 8540 8190 2480 2490 5000 6160 10 1 49608017 4132 2.91 0.24 12 0.01 2866.00 34717.00 13250 20240226 -37.13 7750 20241115 7.48 8980 -7.24 20250121 7750 7.48 20250211 13250 -37.13 20240226 7750 7.48 20241115 1.57 N 460860 5000 2480 억 12926415 N N 68 N 00 N
10 20250217 161327 55 60.00 KOSPI 금속 N N N Y 60 N 8330 280 2 3.48 1308390460 157979 158.29 8050 8400 8050 10460 5640 8050 8282.02 25.98 0 38697 8156 8102 8026 7972 7896 8130 8000 2480 2410 5000 5950 10 1 49608017 4132 2.91 0.24 12 0.32 2866.00 34717.00 13250 20240226 -37.13 7750 20241115 7.48 8980 -7.24 20250121 7750 7.48 20250211 13250 -37.13 20240226 7750 7.48 20241115 1.56 N 460860 5000 2480 억 12887961 N N 68 N 00 N
11 20250217 151324 55 60.00 KOSPI 금속 N N N Y 60 N 8340 290 2 3.60 1279205780 154475 154.78 8050 8400 8050 10460 5640 8050 8280.99 25.98 0 39617 8156 8102 8026 7972 7896 8130 8000 2480 2410 5000 5950 10 1 49608017 4137 2.91 0.24 12 0.31 2866.00 34717.00 13250 20240226 -37.06 7750 20241115 7.61 8980 -7.13 20250121 7750 7.61 20250211 13250 -37.06 20240226 7750 7.61 20241115 1.56 N 460860 5000 2480 억 12887961 N N 43 N 00 N
12 20250217 141323 55 60.00 KOSPI 금속 N N N Y 60 N 8300 250 2 3.11 1168077460 141131 141.41 8050 8400 8050 10460 5640 8050 8276.55 25.98 0 40594 8156 8102 8026 7972 7896 8130 8000 2480 2410 5000 5950 10 1 49608017 4117 2.90 0.24 12 0.28 2866.00 34717.00 13250 20240226 -37.36 7750 20241115 7.10 8980 -7.57 20250121 7750 7.10 20250211 13250 -37.36 20240226 7750 7.10 20241115 1.56 N 460860 5000 2480 억 12887961 N N 43 N 00 N