ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084010/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
20250224,160711,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15600,100,2,0.65,974535110,62635,130.40,15610,15650,15380,20150,10850,15500,15520.82,5.06,0,-1913,16353,15926,15583,15156,14813,16140,15370,246,4650,1000,11470,10,1,23414397,3653,5.29,0.44,12,0.27,2948.00,35857.00,16800,20250120,-7.14,10360,20240805,50.58,16800,-7.14,20250120,14750,5.76,20250210,16800,-7.14,20250120,10360,50.58,20240805,0.73,N,084010,1000,246 억,,1185479,N,N,33,N,00,N
20250224,150710,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15550,50,2,0.32,468276080,30179,62.83,15610,15650,15380,20150,10850,15500,15516.62,5.06,0,-872,16353,15926,15583,15156,14813,16140,15370,246,4650,1000,11470,10,1,23414397,3641,5.27,0.43,12,0.13,2948.00,35857.00,16800,20250120,-7.44,10360,20240805,50.10,16800,-7.44,20250120,14750,5.42,20250210,16800,-7.44,20250120,10360,50.10,20240805,0.73,N,084010,1000,246 억,,1185479,N,N,0,N,00,N
20250224,140708,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15560,60,2,0.39,388759830,25058,52.17,15610,15650,15380,20150,10850,15500,15514.40,5.06,0,-1246,16353,15926,15583,15156,14813,16140,15370,246,4650,1000,11470,10,1,23414397,3643,5.28,0.43,12,0.11,2948.00,35857.00,16800,20250120,-7.38,10360,20240805,50.19,16800,-7.38,20250120,14750,5.49,20250210,16800,-7.38,20250120,10360,50.19,20240805,0.73,N,084010,1000,246 억,,1185479,N,N,0,N,00,N
20250224,130711,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15510,10,2,0.06,237876970,15358,31.97,15610,15650,15380,20150,10850,15500,15488.80,5.06,0,-3312,16353,15926,15583,15156,14813,16140,15370,246,4650,1000,11470,10,1,23414397,3632,5.26,0.43,12,0.07,2948.00,35857.00,16800,20250120,-7.68,10360,20240805,49.71,16800,-7.68,20250120,14750,5.15,20250210,16800,-7.68,20250120,10360,49.71,20240805,0.73,N,084010,1000,246 억,,1185479,N,N,0,N,00,N
20250224,120708,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15500,0,3,0.00,188285180,12163,25.32,15610,15650,15380,20150,10850,15500,15480.16,5.06,0,-3338,16353,15926,15583,15156,14813,16140,15370,246,4650,1000,11470,10,1,23414397,3629,5.26,0.43,12,0.05,2948.00,35857.00,16800,20250120,-7.74,10360,20240805,49.61,16800,-7.74,20250120,14750,5.08,20250210,16800,-7.74,20250120,10360,49.61,20240805,0.73,N,084010,1000,246 억,,1185479,N,N,0,N,00,N
20250224,110706,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15480,-20,5,-0.13,161452880,10428,21.71,15610,15650,15380,20150,10850,15500,15482.63,5.06,0,-3487,16353,15926,15583,15156,14813,16140,15370,246,4650,1000,11470,10,1,23414397,3625,5.25,0.43,12,0.04,2948.00,35857.00,16800,20250120,-7.86,10360,20240805,49.42,16800,-7.86,20250120,14750,4.95,20250210,16800,-7.86,20250120,10360,49.42,20240805,0.73,N,084010,1000,246 억,,1185479,N,N,0,N,00,N
20250224,100706,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15510,10,2,0.06,60280990,3905,8.13,15610,15650,15380,20150,10850,15500,15436.87,5.06,0,-2698,16353,15926,15583,15156,14813,16140,15370,246,4650,1000,11470,10,1,23414397,3632,5.26,0.43,12,0.02,2948.00,35857.00,16800,20250120,-7.68,10360,20240805,49.71,16800,-7.68,20250120,14750,5.15,20250210,16800,-7.68,20250120,10360,49.71,20240805,0.73,N,084010,1000,246 억,,1185479,N,N,0,N,00,N
20250224,090712,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15650,150,2,0.97,4798950,307,0.64,15610,15650,15610,20150,10850,15500,15631.76,5.06,0,-175,16353,15926,15583,15156,14813,16140,15370,246,4650,1000,11470,10,1,23414397,3664,5.31,0.44,12,0.00,2948.00,35857.00,16800,20250120,-6.85,10360,20240805,51.06,16800,-6.85,20250120,14750,6.10,20250210,16800,-6.85,20250120,10360,51.06,20240805,0.73,N,084010,1000,246 억,,1185479,N,N,0,N,00,N
20250221,160705,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15500,200,2,1.31,750528210,48034,157.51,15250,16010,15240,19890,10710,15300,15624.94,5.12,0,-12770,15493,15396,15233,15136,14973,15445,15185,246,4590,1000,11320,10,1,23414397,3629,5.26,0.43,12,0.21,2948.00,35857.00,16800,20250120,-7.74,10360,20240805,49.61,16800,-7.74,20250120,14750,5.08,20250210,16800,-7.74,20250120,10360,49.61,20240805,0.73,N,084010,1000,246 억,,1198236,N,N,26,N,00,N
20250221,150708,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15550,250,2,1.63,706652170,45206,148.24,15250,16010,15240,19890,10710,15300,15631.82,5.12,0,-11574,15493,15396,15233,15136,14973,15445,15185,246,4590,1000,11320,10,1,23414397,3641,5.27,0.43,12,0.19,2948.00,35857.00,16800,20250120,-7.44,10360,20240805,50.10,16800,-7.44,20250120,14750,5.42,20250210,16800,-7.44,20250120,10360,50.10,20240805,0.73,N,084010,1000,246 억,,1198236,N,N,26,N,00,N
20250221,140707,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15520,220,2,1.44,637454360,40755,133.64,15250,16010,15240,19890,10710,15300,15641.13,5.12,0,-11137,15493,15396,15233,15136,14973,15445,15185,246,4590,1000,11320,10,1,23414397,3634,5.26,0.43,12,0.17,2948.00,35857.00,16800,20250120,-7.62,10360,20240805,49.81,16800,-7.62,20250120,14750,5.22,20250210,16800,-7.62,20250120,10360,49.81,20240805,0.73,N,084010,1000,246 억,,1198236,N,N,26,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 20250224 160711 55 60.00 KOSPI 금속 N N N Y 60 N 15600 100 2 0.65 974535110 62635 130.40 15610 15650 15380 20150 10850 15500 15520.82 5.06 0 -1913 16353 15926 15583 15156 14813 16140 15370 246 4650 1000 11470 10 1 23414397 3653 5.29 0.44 12 0.27 2948.00 35857.00 16800 20250120 -7.14 10360 20240805 50.58 16800 -7.14 20250120 14750 5.76 20250210 16800 -7.14 20250120 10360 50.58 20240805 0.73 N 084010 1000 246 억 1185479 N N 33 N 00 N
3 20250224 150710 55 60.00 KOSPI 금속 N N N Y 60 N 15550 50 2 0.32 468276080 30179 62.83 15610 15650 15380 20150 10850 15500 15516.62 5.06 0 -872 16353 15926 15583 15156 14813 16140 15370 246 4650 1000 11470 10 1 23414397 3641 5.27 0.43 12 0.13 2948.00 35857.00 16800 20250120 -7.44 10360 20240805 50.10 16800 -7.44 20250120 14750 5.42 20250210 16800 -7.44 20250120 10360 50.10 20240805 0.73 N 084010 1000 246 억 1185479 N N 0 N 00 N
4 20250224 140708 55 60.00 KOSPI 금속 N N N Y 60 N 15560 60 2 0.39 388759830 25058 52.17 15610 15650 15380 20150 10850 15500 15514.40 5.06 0 -1246 16353 15926 15583 15156 14813 16140 15370 246 4650 1000 11470 10 1 23414397 3643 5.28 0.43 12 0.11 2948.00 35857.00 16800 20250120 -7.38 10360 20240805 50.19 16800 -7.38 20250120 14750 5.49 20250210 16800 -7.38 20250120 10360 50.19 20240805 0.73 N 084010 1000 246 억 1185479 N N 0 N 00 N
5 20250224 130711 55 60.00 KOSPI 금속 N N N Y 60 N 15510 10 2 0.06 237876970 15358 31.97 15610 15650 15380 20150 10850 15500 15488.80 5.06 0 -3312 16353 15926 15583 15156 14813 16140 15370 246 4650 1000 11470 10 1 23414397 3632 5.26 0.43 12 0.07 2948.00 35857.00 16800 20250120 -7.68 10360 20240805 49.71 16800 -7.68 20250120 14750 5.15 20250210 16800 -7.68 20250120 10360 49.71 20240805 0.73 N 084010 1000 246 억 1185479 N N 0 N 00 N
6 20250224 120708 55 60.00 KOSPI 금속 N N N Y 60 N 15500 0 3 0.00 188285180 12163 25.32 15610 15650 15380 20150 10850 15500 15480.16 5.06 0 -3338 16353 15926 15583 15156 14813 16140 15370 246 4650 1000 11470 10 1 23414397 3629 5.26 0.43 12 0.05 2948.00 35857.00 16800 20250120 -7.74 10360 20240805 49.61 16800 -7.74 20250120 14750 5.08 20250210 16800 -7.74 20250120 10360 49.61 20240805 0.73 N 084010 1000 246 억 1185479 N N 0 N 00 N
7 20250224 110706 55 60.00 KOSPI 금속 N N N Y 60 N 15480 -20 5 -0.13 161452880 10428 21.71 15610 15650 15380 20150 10850 15500 15482.63 5.06 0 -3487 16353 15926 15583 15156 14813 16140 15370 246 4650 1000 11470 10 1 23414397 3625 5.25 0.43 12 0.04 2948.00 35857.00 16800 20250120 -7.86 10360 20240805 49.42 16800 -7.86 20250120 14750 4.95 20250210 16800 -7.86 20250120 10360 49.42 20240805 0.73 N 084010 1000 246 억 1185479 N N 0 N 00 N
8 20250224 100706 55 60.00 KOSPI 금속 N N N Y 60 N 15510 10 2 0.06 60280990 3905 8.13 15610 15650 15380 20150 10850 15500 15436.87 5.06 0 -2698 16353 15926 15583 15156 14813 16140 15370 246 4650 1000 11470 10 1 23414397 3632 5.26 0.43 12 0.02 2948.00 35857.00 16800 20250120 -7.68 10360 20240805 49.71 16800 -7.68 20250120 14750 5.15 20250210 16800 -7.68 20250120 10360 49.71 20240805 0.73 N 084010 1000 246 억 1185479 N N 0 N 00 N
9 20250224 090712 55 60.00 KOSPI 금속 N N N Y 60 N 15650 150 2 0.97 4798950 307 0.64 15610 15650 15610 20150 10850 15500 15631.76 5.06 0 -175 16353 15926 15583 15156 14813 16140 15370 246 4650 1000 11470 10 1 23414397 3664 5.31 0.44 12 0.00 2948.00 35857.00 16800 20250120 -6.85 10360 20240805 51.06 16800 -6.85 20250120 14750 6.10 20250210 16800 -6.85 20250120 10360 51.06 20240805 0.73 N 084010 1000 246 억 1185479 N N 0 N 00 N
10 20250221 160705 55 60.00 KOSPI 금속 N N N Y 60 N 15500 200 2 1.31 750528210 48034 157.51 15250 16010 15240 19890 10710 15300 15624.94 5.12 0 -12770 15493 15396 15233 15136 14973 15445 15185 246 4590 1000 11320 10 1 23414397 3629 5.26 0.43 12 0.21 2948.00 35857.00 16800 20250120 -7.74 10360 20240805 49.61 16800 -7.74 20250120 14750 5.08 20250210 16800 -7.74 20250120 10360 49.61 20240805 0.73 N 084010 1000 246 억 1198236 N N 26 N 00 N
11 20250221 150708 55 60.00 KOSPI 금속 N N N Y 60 N 15550 250 2 1.63 706652170 45206 148.24 15250 16010 15240 19890 10710 15300 15631.82 5.12 0 -11574 15493 15396 15233 15136 14973 15445 15185 246 4590 1000 11320 10 1 23414397 3641 5.27 0.43 12 0.19 2948.00 35857.00 16800 20250120 -7.44 10360 20240805 50.10 16800 -7.44 20250120 14750 5.42 20250210 16800 -7.44 20250120 10360 50.10 20240805 0.73 N 084010 1000 246 억 1198236 N N 26 N 00 N
12 20250221 140707 55 60.00 KOSPI 금속 N N N Y 60 N 15520 220 2 1.44 637454360 40755 133.64 15250 16010 15240 19890 10710 15300 15641.13 5.12 0 -11137 15493 15396 15233 15136 14973 15445 15185 246 4590 1000 11320 10 1 23414397 3634 5.26 0.43 12 0.17 2948.00 35857.00 16800 20250120 -7.62 10360 20240805 49.81 16800 -7.62 20250120 14750 5.22 20250210 16800 -7.62 20250120 10360 49.81 20240805 0.73 N 084010 1000 246 억 1198236 N N 26 N 00 N