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
026940/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
20250221,160401,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,-25,5,-0.99,9146290905,3402373,6143.80,2535,2815,2505,3285,1775,2530,2688.42,1.22,0,-80567,2576,2552,2521,2497,2466,2565,2510,100,755,500,1820,5,1,20000000,501,13.84,0.38,12,17.01,181.00,6623.00,3710,20240213,-32.48,2125,20241209,17.88,2815,-11.01,20250221,2340,7.05,20250102,3650,-31.37,20240228,2125,17.88,20241209,3.84,N,026940,500,100 억,,244004,N,N,10,N,00,N
20250221,150403,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2555,25,2,0.99,8922949415,3313955,5984.14,2535,2815,2535,3285,1775,2530,2692.54,1.22,0,-73036,2576,2552,2521,2497,2466,2565,2510,100,755,500,1820,5,1,20000000,511,14.12,0.39,12,16.57,181.00,6623.00,3710,20240213,-31.13,2125,20241209,20.24,2815,-9.24,20250221,2340,9.19,20250102,3650,-30.00,20240228,2125,20.24,20241209,3.84,N,026940,500,100 억,,244004,N,N,7,N,00,N
20250221,140402,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2570,40,2,1.58,8673501255,3216587,5808.32,2535,2815,2535,3285,1775,2530,2696.49,1.22,0,-78261,2576,2552,2521,2497,2466,2565,2510,100,755,500,1820,5,1,20000000,514,14.20,0.39,12,16.08,181.00,6623.00,3710,20240213,-30.73,2125,20241209,20.94,2815,-8.70,20250221,2340,9.83,20250102,3650,-29.59,20240228,2125,20.94,20241209,3.84,N,026940,500,100 억,,244004,N,N,7,N,00,N
20250221,130401,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2565,35,2,1.38,8578210170,3179501,5741.35,2535,2815,2535,3285,1775,2530,2697.97,1.22,0,-76901,2576,2552,2521,2497,2466,2565,2510,100,755,500,1820,5,1,20000000,513,14.17,0.39,12,15.90,181.00,6623.00,3710,20240213,-30.86,2125,20241209,20.71,2815,-8.88,20250221,2340,9.62,20250102,3650,-29.73,20240228,2125,20.71,20241209,3.84,N,026940,500,100 억,,244004,N,N,7,N,00,N
20250221,120402,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2565,35,2,1.38,8501211185,3149472,5687.12,2535,2815,2535,3285,1775,2530,2699.25,1.22,0,-75189,2576,2552,2521,2497,2466,2565,2510,100,755,500,1820,5,1,20000000,513,14.17,0.39,12,15.75,181.00,6623.00,3710,20240213,-30.86,2125,20241209,20.71,2815,-8.88,20250221,2340,9.62,20250102,3650,-29.73,20240228,2125,20.71,20241209,3.84,N,026940,500,100 억,,244004,N,N,7,N,00,N
20250221,110400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2555,25,2,0.99,8323361490,3080044,5561.75,2535,2815,2535,3285,1775,2530,2702.35,1.22,0,-74514,2576,2552,2521,2497,2466,2565,2510,100,755,500,1820,5,1,20000000,511,14.12,0.39,12,15.40,181.00,6623.00,3710,20240213,-31.13,2125,20241209,20.24,2815,-9.24,20250221,2340,9.19,20250102,3650,-30.00,20240228,2125,20.24,20241209,3.84,N,026940,500,100 억,,244004,N,N,7,N,00,N
20250221,100401,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2570,40,2,1.58,7754651010,2858035,5160.86,2535,2815,2535,3285,1775,2530,2713.28,1.22,0,-45679,2576,2552,2521,2497,2466,2565,2510,100,755,500,1820,5,1,20000000,514,14.20,0.39,12,14.29,181.00,6623.00,3710,20240213,-30.73,2125,20241209,20.94,2815,-8.70,20250221,2340,9.83,20250102,3650,-29.59,20240228,2125,20.94,20241209,3.84,N,026940,500,100 억,,244004,N,N,7,N,00,N
20250221,090401,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2720,190,2,7.51,424856455,158544,286.29,2535,2740,2535,3285,1775,2530,2679.74,1.22,0,5351,2576,2552,2521,2497,2466,2565,2510,100,755,500,1820,5,1,20000000,544,15.03,0.41,12,0.79,181.00,6623.00,3710,20240213,-26.68,2125,20241209,28.00,2740,-0.73,20250221,2340,16.24,20250102,3650,-25.48,20240228,2125,28.00,20241209,3.84,N,026940,500,100 억,,244004,N,N,7,N,00,N
20250220,160400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2530,30,2,1.20,138206330,54840,175.96,2505,2545,2490,3250,1750,2500,2519.95,1.19,0,7142,2563,2531,2503,2471,2443,2530,2470,100,750,500,1800,5,1,20000000,506,13.98,0.38,12,0.27,181.00,6623.00,3710,20240213,-31.81,2125,20241209,19.06,2620,-3.44,20250211,2340,8.12,20250102,3650,-30.68,20240228,2125,19.06,20241209,3.84,N,026940,500,100 억,,237101,N,N,7,N,00,N
20250220,150400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2520,20,2,0.80,121909110,48398,155.29,2505,2545,2490,3250,1750,2500,2518.89,1.19,0,7440,2563,2531,2503,2471,2443,2530,2470,100,750,500,1800,5,1,20000000,504,13.92,0.38,12,0.24,181.00,6623.00,3710,20240213,-32.08,2125,20241209,18.59,2620,-3.82,20250211,2340,7.69,20250102,3650,-30.96,20240228,2125,18.59,20241209,3.84,N,026940,500,100 억,,237101,N,N,19,N,00,N
20250220,140401,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2525,25,2,1.00,112322185,44603,143.11,2505,2545,2490,3250,1750,2500,2518.27,1.19,0,8107,2563,2531,2503,2471,2443,2530,2470,100,750,500,1800,5,1,20000000,505,13.95,0.38,12,0.22,181.00,6623.00,3710,20240213,-31.94,2125,20241209,18.82,2620,-3.63,20250211,2340,7.91,20250102,3650,-30.82,20240228,2125,18.82,20241209,3.84,N,026940,500,100 억,,237101,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 160401 57 100.00 KOSPI 금속 N N N N N 2505 -25 5 -0.99 9146290905 3402373 6143.80 2535 2815 2505 3285 1775 2530 2688.42 1.22 0 -80567 2576 2552 2521 2497 2466 2565 2510 100 755 500 1820 5 1 20000000 501 13.84 0.38 12 17.01 181.00 6623.00 3710 20240213 -32.48 2125 20241209 17.88 2815 -11.01 20250221 2340 7.05 20250102 3650 -31.37 20240228 2125 17.88 20241209 3.84 N 026940 500 100 억 244004 N N 10 N 00 N
3 20250221 150403 57 100.00 KOSPI 금속 N N N N N 2555 25 2 0.99 8922949415 3313955 5984.14 2535 2815 2535 3285 1775 2530 2692.54 1.22 0 -73036 2576 2552 2521 2497 2466 2565 2510 100 755 500 1820 5 1 20000000 511 14.12 0.39 12 16.57 181.00 6623.00 3710 20240213 -31.13 2125 20241209 20.24 2815 -9.24 20250221 2340 9.19 20250102 3650 -30.00 20240228 2125 20.24 20241209 3.84 N 026940 500 100 억 244004 N N 7 N 00 N
4 20250221 140402 57 100.00 KOSPI 금속 N N N N N 2570 40 2 1.58 8673501255 3216587 5808.32 2535 2815 2535 3285 1775 2530 2696.49 1.22 0 -78261 2576 2552 2521 2497 2466 2565 2510 100 755 500 1820 5 1 20000000 514 14.20 0.39 12 16.08 181.00 6623.00 3710 20240213 -30.73 2125 20241209 20.94 2815 -8.70 20250221 2340 9.83 20250102 3650 -29.59 20240228 2125 20.94 20241209 3.84 N 026940 500 100 억 244004 N N 7 N 00 N
5 20250221 130401 57 100.00 KOSPI 금속 N N N N N 2565 35 2 1.38 8578210170 3179501 5741.35 2535 2815 2535 3285 1775 2530 2697.97 1.22 0 -76901 2576 2552 2521 2497 2466 2565 2510 100 755 500 1820 5 1 20000000 513 14.17 0.39 12 15.90 181.00 6623.00 3710 20240213 -30.86 2125 20241209 20.71 2815 -8.88 20250221 2340 9.62 20250102 3650 -29.73 20240228 2125 20.71 20241209 3.84 N 026940 500 100 억 244004 N N 7 N 00 N
6 20250221 120402 57 100.00 KOSPI 금속 N N N N N 2565 35 2 1.38 8501211185 3149472 5687.12 2535 2815 2535 3285 1775 2530 2699.25 1.22 0 -75189 2576 2552 2521 2497 2466 2565 2510 100 755 500 1820 5 1 20000000 513 14.17 0.39 12 15.75 181.00 6623.00 3710 20240213 -30.86 2125 20241209 20.71 2815 -8.88 20250221 2340 9.62 20250102 3650 -29.73 20240228 2125 20.71 20241209 3.84 N 026940 500 100 억 244004 N N 7 N 00 N
7 20250221 110400 57 100.00 KOSPI 금속 N N N N N 2555 25 2 0.99 8323361490 3080044 5561.75 2535 2815 2535 3285 1775 2530 2702.35 1.22 0 -74514 2576 2552 2521 2497 2466 2565 2510 100 755 500 1820 5 1 20000000 511 14.12 0.39 12 15.40 181.00 6623.00 3710 20240213 -31.13 2125 20241209 20.24 2815 -9.24 20250221 2340 9.19 20250102 3650 -30.00 20240228 2125 20.24 20241209 3.84 N 026940 500 100 억 244004 N N 7 N 00 N
8 20250221 100401 57 100.00 KOSPI 금속 N N N N N 2570 40 2 1.58 7754651010 2858035 5160.86 2535 2815 2535 3285 1775 2530 2713.28 1.22 0 -45679 2576 2552 2521 2497 2466 2565 2510 100 755 500 1820 5 1 20000000 514 14.20 0.39 12 14.29 181.00 6623.00 3710 20240213 -30.73 2125 20241209 20.94 2815 -8.70 20250221 2340 9.83 20250102 3650 -29.59 20240228 2125 20.94 20241209 3.84 N 026940 500 100 억 244004 N N 7 N 00 N
9 20250221 090401 57 100.00 KOSPI 금속 N N N N N 2720 190 2 7.51 424856455 158544 286.29 2535 2740 2535 3285 1775 2530 2679.74 1.22 0 5351 2576 2552 2521 2497 2466 2565 2510 100 755 500 1820 5 1 20000000 544 15.03 0.41 12 0.79 181.00 6623.00 3710 20240213 -26.68 2125 20241209 28.00 2740 -0.73 20250221 2340 16.24 20250102 3650 -25.48 20240228 2125 28.00 20241209 3.84 N 026940 500 100 억 244004 N N 7 N 00 N
10 20250220 160400 57 100.00 KOSPI 금속 N N N N N 2530 30 2 1.20 138206330 54840 175.96 2505 2545 2490 3250 1750 2500 2519.95 1.19 0 7142 2563 2531 2503 2471 2443 2530 2470 100 750 500 1800 5 1 20000000 506 13.98 0.38 12 0.27 181.00 6623.00 3710 20240213 -31.81 2125 20241209 19.06 2620 -3.44 20250211 2340 8.12 20250102 3650 -30.68 20240228 2125 19.06 20241209 3.84 N 026940 500 100 억 237101 N N 7 N 00 N
11 20250220 150400 57 100.00 KOSPI 금속 N N N N N 2520 20 2 0.80 121909110 48398 155.29 2505 2545 2490 3250 1750 2500 2518.89 1.19 0 7440 2563 2531 2503 2471 2443 2530 2470 100 750 500 1800 5 1 20000000 504 13.92 0.38 12 0.24 181.00 6623.00 3710 20240213 -32.08 2125 20241209 18.59 2620 -3.82 20250211 2340 7.69 20250102 3650 -30.96 20240228 2125 18.59 20241209 3.84 N 026940 500 100 억 237101 N N 19 N 00 N
12 20250220 140401 57 100.00 KOSPI 금속 N N N N N 2525 25 2 1.00 112322185 44603 143.11 2505 2545 2490 3250 1750 2500 2518.27 1.19 0 8107 2563 2531 2503 2471 2443 2530 2470 100 750 500 1800 5 1 20000000 505 13.95 0.38 12 0.22 181.00 6623.00 3710 20240213 -31.94 2125 20241209 18.82 2620 -3.63 20250211 2340 7.91 20250102 3650 -30.82 20240228 2125 18.82 20241209 3.84 N 026940 500 100 억 237101 N N 19 N 00 N