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
012160/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
20250221,160303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,414,10,2,2.48,18253297,44706,126.51,407,415,403,525,283,404,408.30,0.76,0,-50,409,406,404,401,399,405,400,507,121,500,280,1,1,101310372,419,-6.57,0.14,12,0.04,-63.00,2935.00,610,20240423,-32.13,359,20241209,15.32,435,-4.83,20250116,395,4.81,20250207,610,-32.13,20240423,359,15.32,20241209,0.30,N,012160,500,506 억,,765700,N,N,54,N,00,N
20250221,150305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,414,10,2,2.48,15190542,37278,105.49,407,415,403,525,283,404,407.49,0.76,0,-94,409,406,404,401,399,405,400,507,121,500,280,1,1,101310372,419,-6.57,0.14,12,0.04,-63.00,2935.00,610,20240423,-32.13,359,20241209,15.32,435,-4.83,20250116,395,4.81,20250207,610,-32.13,20240423,359,15.32,20241209,0.30,N,012160,500,506 억,,765700,N,N,33,N,00,N
20250221,140302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,410,6,2,1.49,12099804,29746,84.17,407,410,403,525,283,404,406.77,0.76,0,-117,409,406,404,401,399,405,400,507,121,500,280,1,1,101310372,415,-6.51,0.14,12,0.03,-63.00,2935.00,610,20240423,-32.79,359,20241209,14.21,435,-5.75,20250116,395,3.80,20250207,610,-32.79,20240423,359,14.21,20241209,0.30,N,012160,500,506 억,,765700,N,N,33,N,00,N
20250221,130302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,407,3,2,0.74,9563630,23539,66.61,407,407,403,525,283,404,406.29,0.76,0,-205,409,406,404,401,399,405,400,507,121,500,280,1,1,101310372,412,-6.46,0.14,12,0.02,-63.00,2935.00,610,20240423,-33.28,359,20241209,13.37,435,-6.44,20250116,395,3.04,20250207,610,-33.28,20240423,359,13.37,20241209,0.30,N,012160,500,506 억,,765700,N,N,33,N,00,N
20250221,120303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,407,3,2,0.74,6040675,14872,42.08,407,407,403,525,283,404,406.18,0.76,0,2,409,406,404,401,399,405,400,507,121,500,280,1,1,101310372,412,-6.46,0.14,12,0.01,-63.00,2935.00,610,20240423,-33.28,359,20241209,13.37,435,-6.44,20250116,395,3.04,20250207,610,-33.28,20240423,359,13.37,20241209,0.30,N,012160,500,506 억,,765700,N,N,33,N,00,N
20250221,110302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,407,3,2,0.74,4622572,11385,32.22,407,407,403,525,283,404,406.02,0.76,0,2,409,406,404,401,399,405,400,507,121,500,280,1,1,101310372,412,-6.46,0.14,12,0.01,-63.00,2935.00,610,20240423,-33.28,359,20241209,13.37,435,-6.44,20250116,395,3.04,20250207,610,-33.28,20240423,359,13.37,20241209,0.30,N,012160,500,506 억,,765700,N,N,33,N,00,N
20250221,100303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,406,2,2,0.50,1163233,2873,8.13,407,407,403,525,283,404,404.88,0.76,0,0,409,406,404,401,399,405,400,507,121,500,280,1,1,101310372,411,-6.44,0.14,12,0.00,-63.00,2935.00,610,20240423,-33.44,359,20241209,13.09,435,-6.67,20250116,395,2.78,20250207,610,-33.44,20240423,359,13.09,20241209,0.30,N,012160,500,506 억,,765700,N,N,33,N,00,N
20250221,090303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,404,0,3,0.00,0,0,0.00,0,0,0,525,283,404,0.00,0.76,0,0,409,406,404,401,399,405,400,507,121,500,280,1,1,101310372,409,-6.41,0.14,12,0.00,-63.00,2935.00,610,20240423,-33.77,359,20241209,12.53,435,-7.13,20250116,395,2.28,20250207,610,-33.77,20240423,359,12.53,20241209,0.30,N,012160,500,506 억,,765700,N,N,33,N,00,N
20250220,160302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,404,-1,5,-0.25,14316464,35339,36.88,405,407,402,526,284,405,405.12,0.76,0,-209,409,407,405,403,401,407,403,507,121,500,280,1,1,101310372,409,-6.41,0.14,12,0.03,-63.00,2935.00,610,20240423,-33.77,359,20241209,12.53,435,-7.13,20250116,395,2.28,20250207,610,-33.77,20240423,359,12.53,20241209,0.29,N,012160,500,506 억,,765977,N,N,33,N,00,N
20250220,150302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,405,0,3,0.00,13047899,32199,33.60,405,407,402,526,284,405,405.23,0.76,0,14,409,407,405,403,401,407,403,507,121,500,280,1,1,101310372,410,-6.43,0.14,12,0.03,-63.00,2935.00,610,20240423,-33.61,359,20241209,12.81,435,-6.90,20250116,395,2.53,20250207,610,-33.61,20240423,359,12.81,20241209,0.29,N,012160,500,506 억,,765977,N,N,101,N,00,N
20250220,140303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,406,1,2,0.25,11531112,28451,29.69,405,407,402,526,284,405,405.30,0.76,0,-52,409,407,405,403,401,407,403,507,121,500,280,1,1,101310372,411,-6.44,0.14,12,0.03,-63.00,2935.00,610,20240423,-33.44,359,20241209,13.09,435,-6.67,20250116,395,2.78,20250207,610,-33.44,20240423,359,13.09,20241209,0.29,N,012160,500,506 억,,765977,N,N,101,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 160303 57 100.00 KOSPI 금속 N N N N N 414 10 2 2.48 18253297 44706 126.51 407 415 403 525 283 404 408.30 0.76 0 -50 409 406 404 401 399 405 400 507 121 500 280 1 1 101310372 419 -6.57 0.14 12 0.04 -63.00 2935.00 610 20240423 -32.13 359 20241209 15.32 435 -4.83 20250116 395 4.81 20250207 610 -32.13 20240423 359 15.32 20241209 0.30 N 012160 500 506 억 765700 N N 54 N 00 N
3 20250221 150305 57 100.00 KOSPI 금속 N N N N N 414 10 2 2.48 15190542 37278 105.49 407 415 403 525 283 404 407.49 0.76 0 -94 409 406 404 401 399 405 400 507 121 500 280 1 1 101310372 419 -6.57 0.14 12 0.04 -63.00 2935.00 610 20240423 -32.13 359 20241209 15.32 435 -4.83 20250116 395 4.81 20250207 610 -32.13 20240423 359 15.32 20241209 0.30 N 012160 500 506 억 765700 N N 33 N 00 N
4 20250221 140302 57 100.00 KOSPI 금속 N N N N N 410 6 2 1.49 12099804 29746 84.17 407 410 403 525 283 404 406.77 0.76 0 -117 409 406 404 401 399 405 400 507 121 500 280 1 1 101310372 415 -6.51 0.14 12 0.03 -63.00 2935.00 610 20240423 -32.79 359 20241209 14.21 435 -5.75 20250116 395 3.80 20250207 610 -32.79 20240423 359 14.21 20241209 0.30 N 012160 500 506 억 765700 N N 33 N 00 N
5 20250221 130302 57 100.00 KOSPI 금속 N N N N N 407 3 2 0.74 9563630 23539 66.61 407 407 403 525 283 404 406.29 0.76 0 -205 409 406 404 401 399 405 400 507 121 500 280 1 1 101310372 412 -6.46 0.14 12 0.02 -63.00 2935.00 610 20240423 -33.28 359 20241209 13.37 435 -6.44 20250116 395 3.04 20250207 610 -33.28 20240423 359 13.37 20241209 0.30 N 012160 500 506 억 765700 N N 33 N 00 N
6 20250221 120303 57 100.00 KOSPI 금속 N N N N N 407 3 2 0.74 6040675 14872 42.08 407 407 403 525 283 404 406.18 0.76 0 2 409 406 404 401 399 405 400 507 121 500 280 1 1 101310372 412 -6.46 0.14 12 0.01 -63.00 2935.00 610 20240423 -33.28 359 20241209 13.37 435 -6.44 20250116 395 3.04 20250207 610 -33.28 20240423 359 13.37 20241209 0.30 N 012160 500 506 억 765700 N N 33 N 00 N
7 20250221 110302 57 100.00 KOSPI 금속 N N N N N 407 3 2 0.74 4622572 11385 32.22 407 407 403 525 283 404 406.02 0.76 0 2 409 406 404 401 399 405 400 507 121 500 280 1 1 101310372 412 -6.46 0.14 12 0.01 -63.00 2935.00 610 20240423 -33.28 359 20241209 13.37 435 -6.44 20250116 395 3.04 20250207 610 -33.28 20240423 359 13.37 20241209 0.30 N 012160 500 506 억 765700 N N 33 N 00 N
8 20250221 100303 57 100.00 KOSPI 금속 N N N N N 406 2 2 0.50 1163233 2873 8.13 407 407 403 525 283 404 404.88 0.76 0 0 409 406 404 401 399 405 400 507 121 500 280 1 1 101310372 411 -6.44 0.14 12 0.00 -63.00 2935.00 610 20240423 -33.44 359 20241209 13.09 435 -6.67 20250116 395 2.78 20250207 610 -33.44 20240423 359 13.09 20241209 0.30 N 012160 500 506 억 765700 N N 33 N 00 N
9 20250221 090303 57 100.00 KOSPI 금속 N N N N N 404 0 3 0.00 0 0 0.00 0 0 0 525 283 404 0.00 0.76 0 0 409 406 404 401 399 405 400 507 121 500 280 1 1 101310372 409 -6.41 0.14 12 0.00 -63.00 2935.00 610 20240423 -33.77 359 20241209 12.53 435 -7.13 20250116 395 2.28 20250207 610 -33.77 20240423 359 12.53 20241209 0.30 N 012160 500 506 억 765700 N N 33 N 00 N
10 20250220 160302 57 100.00 KOSPI 금속 N N N N N 404 -1 5 -0.25 14316464 35339 36.88 405 407 402 526 284 405 405.12 0.76 0 -209 409 407 405 403 401 407 403 507 121 500 280 1 1 101310372 409 -6.41 0.14 12 0.03 -63.00 2935.00 610 20240423 -33.77 359 20241209 12.53 435 -7.13 20250116 395 2.28 20250207 610 -33.77 20240423 359 12.53 20241209 0.29 N 012160 500 506 억 765977 N N 33 N 00 N
11 20250220 150302 57 100.00 KOSPI 금속 N N N N N 405 0 3 0.00 13047899 32199 33.60 405 407 402 526 284 405 405.23 0.76 0 14 409 407 405 403 401 407 403 507 121 500 280 1 1 101310372 410 -6.43 0.14 12 0.03 -63.00 2935.00 610 20240423 -33.61 359 20241209 12.81 435 -6.90 20250116 395 2.53 20250207 610 -33.61 20240423 359 12.81 20241209 0.29 N 012160 500 506 억 765977 N N 101 N 00 N
12 20250220 140303 57 100.00 KOSPI 금속 N N N N N 406 1 2 0.25 11531112 28451 29.69 405 407 402 526 284 405 405.30 0.76 0 -52 409 407 405 403 401 407 403 507 121 500 280 1 1 101310372 411 -6.44 0.14 12 0.03 -63.00 2935.00 610 20240423 -33.44 359 20241209 13.09 435 -6.67 20250116 395 2.78 20250207 610 -33.44 20240423 359 13.09 20241209 0.29 N 012160 500 506 억 765977 N N 101 N 00 N