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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008420/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
20250221,160236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2435,185,2,8.22,26450593265,9901246,40005.04,2290,2925,2285,2925,1575,2250,2671.62,0.43,0,-15293,2286,2267,2231,2212,2176,2277,2222,103,675,500,1570,5,1,20503505,499,2.69,0.27,12,48.29,905.00,9087.00,3210,20240418,-24.14,2040,20241210,19.36,2925,-16.75,20250221,2155,12.99,20250218,3210,-24.14,20240418,2040,19.36,20241210,1.06,N,008420,500,102 억,,87227,N,N,11,N,00,N
20250221,150236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,255,2,11.33,25540743050,9528556,38499.21,2290,2925,2285,2925,1575,2250,2680.57,0.43,0,-46048,2286,2267,2231,2212,2176,2277,2222,103,675,500,1570,5,1,20503505,514,2.77,0.28,12,46.47,905.00,9087.00,3210,20240418,-21.96,2040,20241210,22.79,2925,-14.36,20250221,2155,16.24,20250218,3210,-21.96,20240418,2040,22.79,20241210,1.06,N,008420,500,102 억,,87227,N,N,9,N,00,N
20250221,140235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2580,330,2,14.67,23751930860,8829991,35676.73,2290,2925,2285,2925,1575,2250,2690.05,0.43,0,-44958,2286,2267,2231,2212,2176,2277,2222,103,675,500,1570,5,1,20503505,529,2.85,0.28,12,43.07,905.00,9087.00,3210,20240418,-19.63,2040,20241210,26.47,2925,-11.79,20250221,2155,19.72,20250218,3210,-19.63,20240418,2040,26.47,20241210,1.06,N,008420,500,102 억,,87227,N,N,9,N,00,N
20250221,130235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2605,355,2,15.78,21229228870,7871003,31802.03,2290,2925,2285,2925,1575,2250,2697.30,0.43,0,-44103,2286,2267,2231,2212,2176,2277,2222,103,675,500,1570,5,1,20503505,534,2.88,0.29,12,38.39,905.00,9087.00,3210,20240418,-18.85,2040,20241210,27.70,2925,-10.94,20250221,2155,20.88,20250218,3210,-18.85,20240418,2040,27.70,20241210,1.06,N,008420,500,102 억,,87227,N,N,9,N,00,N
20250221,120236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2560,310,2,13.78,17909562920,6603089,26679.15,2290,2925,2285,2925,1575,2250,2712.49,0.43,0,-46718,2286,2267,2231,2212,2176,2277,2222,103,675,500,1570,5,1,20503505,525,2.83,0.28,12,32.20,905.00,9087.00,3210,20240418,-20.25,2040,20241210,25.49,2925,-12.48,20250221,2155,18.79,20250218,3210,-20.25,20240418,2040,25.49,20241210,1.06,N,008420,500,102 억,,87227,N,N,9,N,00,N
20250221,110236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2535,285,2,12.67,16943879200,6225961,25155.40,2290,2925,2285,2925,1575,2250,2721.69,0.43,0,-30206,2286,2267,2231,2212,2176,2277,2222,103,675,500,1570,5,1,20503505,520,2.80,0.28,12,30.37,905.00,9087.00,3210,20240418,-21.03,2040,20241210,24.26,2925,-13.33,20250221,2155,17.63,20250218,3210,-21.03,20240418,2040,24.26,20241210,1.06,N,008420,500,102 억,,87227,N,N,9,N,00,N
20250221,100236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2585,335,2,14.89,15340296060,5592825,22597.27,2290,2925,2285,2925,1575,2250,2743.09,0.43,0,-38133,2286,2267,2231,2212,2176,2277,2222,103,675,500,1570,5,1,20503505,530,2.86,0.28,12,27.28,905.00,9087.00,3210,20240418,-19.47,2040,20241210,26.72,2925,-11.62,20250221,2155,19.95,20250218,3210,-19.47,20240418,2040,26.72,20241210,1.06,N,008420,500,102 억,,87227,N,N,9,N,00,N
20250221,090236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2515,265,2,11.78,165408755,69681,281.54,2290,2515,2285,2925,1575,2250,2378.83,0.43,0,3244,2286,2267,2231,2212,2176,2277,2222,103,675,500,1570,5,1,20503505,516,2.78,0.28,12,0.34,905.00,9087.00,3210,20240418,-21.65,2040,20241210,23.28,2515,0.00,20250221,2155,16.71,20250218,3210,-21.65,20240418,2040,23.28,20241210,1.06,N,008420,500,102 억,,87227,Y,N,9,N,00,N
20250220,160235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2250,40,2,1.81,54544715,24514,120.60,2210,2250,2195,2870,1550,2210,2225.04,0.42,0,453,2233,2221,2198,2186,2163,2227,2192,103,660,500,1540,5,1,20503505,461,2.49,0.25,12,0.12,905.00,9087.00,3210,20240418,-29.91,2040,20241210,10.29,2360,-4.66,20250106,2155,4.41,20250218,3210,-29.91,20240418,2040,10.29,20241210,1.06,N,008420,500,102 억,,86788,N,N,9,N,00,N
20250220,150235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2230,20,2,0.90,48947930,22026,108.36,2210,2250,2195,2870,1550,2210,2222.28,0.42,0,553,2233,2221,2198,2186,2163,2227,2192,103,660,500,1540,5,1,20503505,457,2.46,0.25,12,0.11,905.00,9087.00,3210,20240418,-30.53,2040,20241210,9.31,2360,-5.51,20250106,2155,3.48,20250218,3210,-30.53,20240418,2040,9.31,20241210,1.06,N,008420,500,102 억,,86788,N,N,19,N,00,N
20250220,140236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2250,40,2,1.81,45020350,20274,99.74,2210,2250,2195,2870,1550,2210,2220.60,0.42,0,573,2233,2221,2198,2186,2163,2227,2192,103,660,500,1540,5,1,20503505,461,2.49,0.25,12,0.10,905.00,9087.00,3210,20240418,-29.91,2040,20241210,10.29,2360,-4.66,20250106,2155,4.41,20250218,3210,-29.91,20240418,2040,10.29,20241210,1.06,N,008420,500,102 억,,86788,N,N,19,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 20250221 160236 57 100.00 KOSPI 금속 N N N N N 2435 185 2 8.22 26450593265 9901246 40005.04 2290 2925 2285 2925 1575 2250 2671.62 0.43 0 -15293 2286 2267 2231 2212 2176 2277 2222 103 675 500 1570 5 1 20503505 499 2.69 0.27 12 48.29 905.00 9087.00 3210 20240418 -24.14 2040 20241210 19.36 2925 -16.75 20250221 2155 12.99 20250218 3210 -24.14 20240418 2040 19.36 20241210 1.06 N 008420 500 102 억 87227 N N 11 N 00 N
3 20250221 150236 57 100.00 KOSPI 금속 N N N N N 2505 255 2 11.33 25540743050 9528556 38499.21 2290 2925 2285 2925 1575 2250 2680.57 0.43 0 -46048 2286 2267 2231 2212 2176 2277 2222 103 675 500 1570 5 1 20503505 514 2.77 0.28 12 46.47 905.00 9087.00 3210 20240418 -21.96 2040 20241210 22.79 2925 -14.36 20250221 2155 16.24 20250218 3210 -21.96 20240418 2040 22.79 20241210 1.06 N 008420 500 102 억 87227 N N 9 N 00 N
4 20250221 140235 57 100.00 KOSPI 금속 N N N N N 2580 330 2 14.67 23751930860 8829991 35676.73 2290 2925 2285 2925 1575 2250 2690.05 0.43 0 -44958 2286 2267 2231 2212 2176 2277 2222 103 675 500 1570 5 1 20503505 529 2.85 0.28 12 43.07 905.00 9087.00 3210 20240418 -19.63 2040 20241210 26.47 2925 -11.79 20250221 2155 19.72 20250218 3210 -19.63 20240418 2040 26.47 20241210 1.06 N 008420 500 102 억 87227 N N 9 N 00 N
5 20250221 130235 57 100.00 KOSPI 금속 N N N N N 2605 355 2 15.78 21229228870 7871003 31802.03 2290 2925 2285 2925 1575 2250 2697.30 0.43 0 -44103 2286 2267 2231 2212 2176 2277 2222 103 675 500 1570 5 1 20503505 534 2.88 0.29 12 38.39 905.00 9087.00 3210 20240418 -18.85 2040 20241210 27.70 2925 -10.94 20250221 2155 20.88 20250218 3210 -18.85 20240418 2040 27.70 20241210 1.06 N 008420 500 102 억 87227 N N 9 N 00 N
6 20250221 120236 57 100.00 KOSPI 금속 N N N N N 2560 310 2 13.78 17909562920 6603089 26679.15 2290 2925 2285 2925 1575 2250 2712.49 0.43 0 -46718 2286 2267 2231 2212 2176 2277 2222 103 675 500 1570 5 1 20503505 525 2.83 0.28 12 32.20 905.00 9087.00 3210 20240418 -20.25 2040 20241210 25.49 2925 -12.48 20250221 2155 18.79 20250218 3210 -20.25 20240418 2040 25.49 20241210 1.06 N 008420 500 102 억 87227 N N 9 N 00 N
7 20250221 110236 57 100.00 KOSPI 금속 N N N N N 2535 285 2 12.67 16943879200 6225961 25155.40 2290 2925 2285 2925 1575 2250 2721.69 0.43 0 -30206 2286 2267 2231 2212 2176 2277 2222 103 675 500 1570 5 1 20503505 520 2.80 0.28 12 30.37 905.00 9087.00 3210 20240418 -21.03 2040 20241210 24.26 2925 -13.33 20250221 2155 17.63 20250218 3210 -21.03 20240418 2040 24.26 20241210 1.06 N 008420 500 102 억 87227 N N 9 N 00 N
8 20250221 100236 57 100.00 KOSPI 금속 N N N N N 2585 335 2 14.89 15340296060 5592825 22597.27 2290 2925 2285 2925 1575 2250 2743.09 0.43 0 -38133 2286 2267 2231 2212 2176 2277 2222 103 675 500 1570 5 1 20503505 530 2.86 0.28 12 27.28 905.00 9087.00 3210 20240418 -19.47 2040 20241210 26.72 2925 -11.62 20250221 2155 19.95 20250218 3210 -19.47 20240418 2040 26.72 20241210 1.06 N 008420 500 102 억 87227 N N 9 N 00 N
9 20250221 090236 57 100.00 KOSPI 금속 N N N N N 2515 265 2 11.78 165408755 69681 281.54 2290 2515 2285 2925 1575 2250 2378.83 0.43 0 3244 2286 2267 2231 2212 2176 2277 2222 103 675 500 1570 5 1 20503505 516 2.78 0.28 12 0.34 905.00 9087.00 3210 20240418 -21.65 2040 20241210 23.28 2515 0.00 20250221 2155 16.71 20250218 3210 -21.65 20240418 2040 23.28 20241210 1.06 N 008420 500 102 억 87227 Y N 9 N 00 N
10 20250220 160235 57 100.00 KOSPI 금속 N N N N N 2250 40 2 1.81 54544715 24514 120.60 2210 2250 2195 2870 1550 2210 2225.04 0.42 0 453 2233 2221 2198 2186 2163 2227 2192 103 660 500 1540 5 1 20503505 461 2.49 0.25 12 0.12 905.00 9087.00 3210 20240418 -29.91 2040 20241210 10.29 2360 -4.66 20250106 2155 4.41 20250218 3210 -29.91 20240418 2040 10.29 20241210 1.06 N 008420 500 102 억 86788 N N 9 N 00 N
11 20250220 150235 57 100.00 KOSPI 금속 N N N N N 2230 20 2 0.90 48947930 22026 108.36 2210 2250 2195 2870 1550 2210 2222.28 0.42 0 553 2233 2221 2198 2186 2163 2227 2192 103 660 500 1540 5 1 20503505 457 2.46 0.25 12 0.11 905.00 9087.00 3210 20240418 -30.53 2040 20241210 9.31 2360 -5.51 20250106 2155 3.48 20250218 3210 -30.53 20240418 2040 9.31 20241210 1.06 N 008420 500 102 억 86788 N N 19 N 00 N
12 20250220 140236 57 100.00 KOSPI 금속 N N N N N 2250 40 2 1.81 45020350 20274 99.74 2210 2250 2195 2870 1550 2210 2220.60 0.42 0 573 2233 2221 2198 2186 2163 2227 2192 103 660 500 1540 5 1 20503505 461 2.49 0.25 12 0.10 905.00 9087.00 3210 20240418 -29.91 2040 20241210 10.29 2360 -4.66 20250106 2155 4.41 20250218 3210 -29.91 20240418 2040 10.29 20241210 1.06 N 008420 500 102 억 86788 N N 19 N 00 N