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
032560/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
20250221,160415,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5140,60,2,1.18,106532090,20718,115.30,5080,5170,5080,6600,3560,5080,5142.01,2.88,0,-527,5166,5122,5056,5012,4946,5145,5035,85,1520,500,3650,10,1,17000000,874,3.62,0.25,12,0.12,1419.00,20938.00,7740,20240520,-33.59,4515,20241210,13.84,5170,-0.58,20250221,4805,6.97,20250203,7740,-33.59,20240520,4515,13.84,20241210,1.35,N,032560,500,85 억,,489757,N,N,9,N,00,N
20250221,150417,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5160,80,2,1.57,101436670,19727,109.79,5080,5170,5080,6600,3560,5080,5142.02,2.88,0,-603,5166,5122,5056,5012,4946,5145,5035,85,1520,500,3650,10,1,17000000,877,3.64,0.25,12,0.12,1419.00,20938.00,7740,20240520,-33.33,4515,20241210,14.29,5170,-0.19,20250221,4805,7.39,20250203,7740,-33.33,20240520,4515,14.29,20241210,1.35,N,032560,500,85 억,,489757,N,N,9,N,00,N
20250221,140415,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5150,70,2,1.38,87691390,17059,94.94,5080,5170,5080,6600,3560,5080,5140.48,2.88,0,-603,5166,5122,5056,5012,4946,5145,5035,85,1520,500,3650,10,1,17000000,876,3.63,0.25,12,0.10,1419.00,20938.00,7740,20240520,-33.46,4515,20241210,14.06,5170,-0.39,20250221,4805,7.18,20250203,7740,-33.46,20240520,4515,14.06,20241210,1.35,N,032560,500,85 억,,489757,N,N,9,N,00,N
20250221,130415,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5150,70,2,1.38,79529440,15473,86.11,5080,5170,5080,6600,3560,5080,5139.88,2.88,0,-613,5166,5122,5056,5012,4946,5145,5035,85,1520,500,3650,10,1,17000000,876,3.63,0.25,12,0.09,1419.00,20938.00,7740,20240520,-33.46,4515,20241210,14.06,5170,-0.39,20250221,4805,7.18,20250203,7740,-33.46,20240520,4515,14.06,20241210,1.35,N,032560,500,85 억,,489757,N,N,9,N,00,N
20250221,120416,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5150,70,2,1.38,71517830,13917,77.45,5080,5170,5080,6600,3560,5080,5138.88,2.88,0,-613,5166,5122,5056,5012,4946,5145,5035,85,1520,500,3650,10,1,17000000,876,3.63,0.25,12,0.08,1419.00,20938.00,7740,20240520,-33.46,4515,20241210,14.06,5170,-0.39,20250221,4805,7.18,20250203,7740,-33.46,20240520,4515,14.06,20241210,1.35,N,032560,500,85 억,,489757,N,N,9,N,00,N
20250221,110414,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5130,50,2,0.98,47859690,9298,51.75,5080,5170,5080,6600,3560,5080,5147.31,2.88,0,-796,5166,5122,5056,5012,4946,5145,5035,85,1520,500,3650,10,1,17000000,872,3.62,0.25,12,0.05,1419.00,20938.00,7740,20240520,-33.72,4515,20241210,13.62,5170,-0.77,20250221,4805,6.76,20250203,7740,-33.72,20240520,4515,13.62,20241210,1.35,N,032560,500,85 억,,489757,N,N,9,N,00,N
20250221,100414,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5150,70,2,1.38,41056790,7974,44.38,5080,5170,5080,6600,3560,5080,5148.83,2.88,0,-855,5166,5122,5056,5012,4946,5145,5035,85,1520,500,3650,10,1,17000000,876,3.63,0.25,12,0.05,1419.00,20938.00,7740,20240520,-33.46,4515,20241210,14.06,5170,-0.39,20250221,4805,7.18,20250203,7740,-33.46,20240520,4515,14.06,20241210,1.35,N,032560,500,85 억,,489757,N,N,9,N,00,N
20250221,090415,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5140,60,2,1.18,5532110,1079,6.01,5080,5140,5080,6600,3560,5080,5127.07,2.88,0,-825,5166,5122,5056,5012,4946,5145,5035,85,1520,500,3650,10,1,17000000,874,3.62,0.25,12,0.01,1419.00,20938.00,7740,20240520,-33.59,4515,20241210,13.84,5140,0.00,20250221,4805,6.97,20250203,7740,-33.59,20240520,4515,13.84,20241210,1.35,N,032560,500,85 억,,489757,N,N,9,N,00,N
20250220,160414,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5080,10,2,0.20,90295215,17966,53.05,5060,5100,4990,6590,3550,5070,5025.22,2.88,0,73,5196,5132,5066,5002,4936,5165,5035,85,1520,500,3650,10,1,17000000,864,3.58,0.24,12,0.11,1419.00,20938.00,7740,20240520,-34.37,4515,20241210,12.51,5130,-0.97,20250219,4805,5.72,20250203,7740,-34.37,20240520,4515,12.51,20241210,1.34,N,032560,500,85 억,,489613,N,N,9,N,00,N
20250220,150414,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5060,-10,5,-0.20,79890925,15912,46.98,5060,5100,4990,6590,3550,5070,5020.02,2.88,0,290,5196,5132,5066,5002,4936,5165,5035,85,1520,500,3650,10,1,17000000,860,3.57,0.24,12,0.09,1419.00,20938.00,7740,20240520,-34.63,4515,20241210,12.07,5130,-1.36,20250219,4805,5.31,20250203,7740,-34.63,20240520,4515,12.07,20241210,1.34,N,032560,500,85 억,,489613,N,N,17,N,00,N
20250220,140415,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5060,-10,5,-0.20,70441985,14033,41.44,5060,5100,4990,6590,3550,5070,5018.83,2.88,0,139,5196,5132,5066,5002,4936,5165,5035,85,1520,500,3650,10,1,17000000,860,3.57,0.24,12,0.08,1419.00,20938.00,7740,20240520,-34.63,4515,20241210,12.07,5130,-1.36,20250219,4805,5.31,20250203,7740,-34.63,20240520,4515,12.07,20241210,1.34,N,032560,500,85 억,,489613,N,N,17,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 160415 57 100.00 KOSPI 금속 N N N N N 5140 60 2 1.18 106532090 20718 115.30 5080 5170 5080 6600 3560 5080 5142.01 2.88 0 -527 5166 5122 5056 5012 4946 5145 5035 85 1520 500 3650 10 1 17000000 874 3.62 0.25 12 0.12 1419.00 20938.00 7740 20240520 -33.59 4515 20241210 13.84 5170 -0.58 20250221 4805 6.97 20250203 7740 -33.59 20240520 4515 13.84 20241210 1.35 N 032560 500 85 억 489757 N N 9 N 00 N
3 20250221 150417 57 100.00 KOSPI 금속 N N N N N 5160 80 2 1.57 101436670 19727 109.79 5080 5170 5080 6600 3560 5080 5142.02 2.88 0 -603 5166 5122 5056 5012 4946 5145 5035 85 1520 500 3650 10 1 17000000 877 3.64 0.25 12 0.12 1419.00 20938.00 7740 20240520 -33.33 4515 20241210 14.29 5170 -0.19 20250221 4805 7.39 20250203 7740 -33.33 20240520 4515 14.29 20241210 1.35 N 032560 500 85 억 489757 N N 9 N 00 N
4 20250221 140415 57 100.00 KOSPI 금속 N N N N N 5150 70 2 1.38 87691390 17059 94.94 5080 5170 5080 6600 3560 5080 5140.48 2.88 0 -603 5166 5122 5056 5012 4946 5145 5035 85 1520 500 3650 10 1 17000000 876 3.63 0.25 12 0.10 1419.00 20938.00 7740 20240520 -33.46 4515 20241210 14.06 5170 -0.39 20250221 4805 7.18 20250203 7740 -33.46 20240520 4515 14.06 20241210 1.35 N 032560 500 85 억 489757 N N 9 N 00 N
5 20250221 130415 57 100.00 KOSPI 금속 N N N N N 5150 70 2 1.38 79529440 15473 86.11 5080 5170 5080 6600 3560 5080 5139.88 2.88 0 -613 5166 5122 5056 5012 4946 5145 5035 85 1520 500 3650 10 1 17000000 876 3.63 0.25 12 0.09 1419.00 20938.00 7740 20240520 -33.46 4515 20241210 14.06 5170 -0.39 20250221 4805 7.18 20250203 7740 -33.46 20240520 4515 14.06 20241210 1.35 N 032560 500 85 억 489757 N N 9 N 00 N
6 20250221 120416 57 100.00 KOSPI 금속 N N N N N 5150 70 2 1.38 71517830 13917 77.45 5080 5170 5080 6600 3560 5080 5138.88 2.88 0 -613 5166 5122 5056 5012 4946 5145 5035 85 1520 500 3650 10 1 17000000 876 3.63 0.25 12 0.08 1419.00 20938.00 7740 20240520 -33.46 4515 20241210 14.06 5170 -0.39 20250221 4805 7.18 20250203 7740 -33.46 20240520 4515 14.06 20241210 1.35 N 032560 500 85 억 489757 N N 9 N 00 N
7 20250221 110414 57 100.00 KOSPI 금속 N N N N N 5130 50 2 0.98 47859690 9298 51.75 5080 5170 5080 6600 3560 5080 5147.31 2.88 0 -796 5166 5122 5056 5012 4946 5145 5035 85 1520 500 3650 10 1 17000000 872 3.62 0.25 12 0.05 1419.00 20938.00 7740 20240520 -33.72 4515 20241210 13.62 5170 -0.77 20250221 4805 6.76 20250203 7740 -33.72 20240520 4515 13.62 20241210 1.35 N 032560 500 85 억 489757 N N 9 N 00 N
8 20250221 100414 57 100.00 KOSPI 금속 N N N N N 5150 70 2 1.38 41056790 7974 44.38 5080 5170 5080 6600 3560 5080 5148.83 2.88 0 -855 5166 5122 5056 5012 4946 5145 5035 85 1520 500 3650 10 1 17000000 876 3.63 0.25 12 0.05 1419.00 20938.00 7740 20240520 -33.46 4515 20241210 14.06 5170 -0.39 20250221 4805 7.18 20250203 7740 -33.46 20240520 4515 14.06 20241210 1.35 N 032560 500 85 억 489757 N N 9 N 00 N
9 20250221 090415 57 100.00 KOSPI 금속 N N N N N 5140 60 2 1.18 5532110 1079 6.01 5080 5140 5080 6600 3560 5080 5127.07 2.88 0 -825 5166 5122 5056 5012 4946 5145 5035 85 1520 500 3650 10 1 17000000 874 3.62 0.25 12 0.01 1419.00 20938.00 7740 20240520 -33.59 4515 20241210 13.84 5140 0.00 20250221 4805 6.97 20250203 7740 -33.59 20240520 4515 13.84 20241210 1.35 N 032560 500 85 억 489757 N N 9 N 00 N
10 20250220 160414 57 100.00 KOSPI 금속 N N N N N 5080 10 2 0.20 90295215 17966 53.05 5060 5100 4990 6590 3550 5070 5025.22 2.88 0 73 5196 5132 5066 5002 4936 5165 5035 85 1520 500 3650 10 1 17000000 864 3.58 0.24 12 0.11 1419.00 20938.00 7740 20240520 -34.37 4515 20241210 12.51 5130 -0.97 20250219 4805 5.72 20250203 7740 -34.37 20240520 4515 12.51 20241210 1.34 N 032560 500 85 억 489613 N N 9 N 00 N
11 20250220 150414 57 100.00 KOSPI 금속 N N N N N 5060 -10 5 -0.20 79890925 15912 46.98 5060 5100 4990 6590 3550 5070 5020.02 2.88 0 290 5196 5132 5066 5002 4936 5165 5035 85 1520 500 3650 10 1 17000000 860 3.57 0.24 12 0.09 1419.00 20938.00 7740 20240520 -34.63 4515 20241210 12.07 5130 -1.36 20250219 4805 5.31 20250203 7740 -34.63 20240520 4515 12.07 20241210 1.34 N 032560 500 85 억 489613 N N 17 N 00 N
12 20250220 140415 57 100.00 KOSPI 금속 N N N N N 5060 -10 5 -0.20 70441985 14033 41.44 5060 5100 4990 6590 3550 5070 5018.83 2.88 0 139 5196 5132 5066 5002 4936 5165 5035 85 1520 500 3650 10 1 17000000 860 3.57 0.24 12 0.08 1419.00 20938.00 7740 20240520 -34.63 4515 20241210 12.07 5130 -1.36 20250219 4805 5.31 20250203 7740 -34.63 20240520 4515 12.07 20241210 1.34 N 032560 500 85 억 489613 N N 17 N 00 N