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
100090/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
20250221,160751,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15160,490,2,3.34,4318961650,285950,125.91,14680,15390,14400,19070,10270,14670,15103.87,5.71,0,-28278,15556,15112,14846,14402,14136,14980,14270,296,4400,500,10560,10,1,59195568,8974,15.61,1.29,12,0.48,971.00,11734.00,17730,20240604,-14.50,10300,20240805,47.18,15740,-3.68,20250219,11670,29.91,20250123,17730,-14.50,20240604,10300,47.18,20240805,0.96,N,100090,500,295 억,,3378225,N,N,71,N,00,N
20250221,150754,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15040,370,2,2.52,4168818370,276006,121.53,14680,15390,14400,19070,10270,14670,15104.12,5.71,0,-29575,15556,15112,14846,14402,14136,14980,14270,296,4400,500,10560,10,1,59195568,8903,15.49,1.28,12,0.47,971.00,11734.00,17730,20240604,-15.17,10300,20240805,46.02,15740,-4.45,20250219,11670,28.88,20250123,17730,-15.17,20240604,10300,46.02,20240805,0.96,N,100090,500,295 억,,3378225,N,N,1595,N,00,N
20250221,140754,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15050,380,2,2.59,3731754350,247004,108.76,14680,15390,14400,19070,10270,14670,15108.11,5.71,0,-22831,15556,15112,14846,14402,14136,14980,14270,296,4400,500,10560,10,1,59195568,8909,15.50,1.28,12,0.42,971.00,11734.00,17730,20240604,-15.12,10300,20240805,46.12,15740,-4.38,20250219,11670,28.96,20250123,17730,-15.12,20240604,10300,46.12,20240805,0.96,N,100090,500,295 억,,3378225,N,N,1595,N,00,N
20250221,130753,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15160,490,2,3.34,3296086790,218163,96.06,14680,15390,14400,19070,10270,14670,15108.41,5.71,0,-13300,15556,15112,14846,14402,14136,14980,14270,296,4400,500,10560,10,1,59195568,8974,15.61,1.29,12,0.37,971.00,11734.00,17730,20240604,-14.50,10300,20240805,47.18,15740,-3.68,20250219,11670,29.91,20250123,17730,-14.50,20240604,10300,47.18,20240805,0.96,N,100090,500,295 억,,3378225,N,N,1595,N,00,N
20250221,120754,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15110,440,2,3.00,2946555430,195113,85.91,14680,15390,14400,19070,10270,14670,15101.84,5.71,0,-4380,15556,15112,14846,14402,14136,14980,14270,296,4400,500,10560,10,1,59195568,8944,15.56,1.29,12,0.33,971.00,11734.00,17730,20240604,-14.78,10300,20240805,46.70,15740,-4.00,20250219,11670,29.48,20250123,17730,-14.78,20240604,10300,46.70,20240805,0.96,N,100090,500,295 억,,3378225,N,N,1595,N,00,N
20250221,110750,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15240,570,2,3.89,1916605560,127843,56.29,14680,15350,14400,19070,10270,14670,14991.93,5.71,0,11353,15556,15112,14846,14402,14136,14980,14270,296,4400,500,10560,10,1,59195568,9021,15.70,1.30,12,0.22,971.00,11734.00,17730,20240604,-14.04,10300,20240805,47.96,15740,-3.18,20250219,11670,30.59,20250123,17730,-14.04,20240604,10300,47.96,20240805,0.96,N,100090,500,295 억,,3378225,N,N,1595,N,00,N
20250221,100752,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15070,400,2,2.73,978603770,66336,29.21,14680,15090,14400,19070,10270,14670,14752.26,5.71,0,4805,15556,15112,14846,14402,14136,14980,14270,296,4400,500,10560,10,1,59195568,8921,15.52,1.28,12,0.11,971.00,11734.00,17730,20240604,-15.00,10300,20240805,46.31,15740,-4.26,20250219,11670,29.13,20250123,17730,-15.00,20240604,10300,46.31,20240805,0.96,N,100090,500,295 억,,3378225,N,N,1595,N,00,N
20250221,090753,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14720,50,2,0.34,96276350,6553,2.89,14680,14780,14630,19070,10270,14670,14692.03,5.71,0,627,15556,15112,14846,14402,14136,14980,14270,296,4400,500,10560,10,1,59195568,8714,15.16,1.25,12,0.01,971.00,11734.00,17730,20240604,-16.98,10300,20240805,42.91,15740,-6.48,20250219,11670,26.14,20250123,17730,-16.98,20240604,10300,42.91,20240805,0.96,N,100090,500,295 억,,3378225,N,N,1595,N,00,N
20250220,160749,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14670,-600,5,-3.93,3349069320,226678,45.06,15270,15290,14580,19850,10690,15270,14774.61,5.68,0,11230,16030,15650,15360,14980,14690,15840,15170,296,4580,500,10990,10,1,59195568,8684,15.11,1.25,12,0.38,971.00,11734.00,17730,20240604,-17.26,10300,20240805,42.43,15740,-6.80,20250219,11670,25.71,20250123,17730,-17.26,20240604,10300,42.43,20240805,0.95,N,100090,500,295 억,,3362825,N,N,1595,N,00,N
20250220,150750,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14700,-570,5,-3.73,3224947380,218223,43.38,15270,15290,14580,19850,10690,15270,14778.22,5.68,0,11388,16030,15650,15360,14980,14690,15840,15170,296,4580,500,10990,10,1,59195568,8702,15.14,1.25,12,0.37,971.00,11734.00,17730,20240604,-17.09,10300,20240805,42.72,15740,-6.61,20250219,11670,25.96,20250123,17730,-17.09,20240604,10300,42.72,20240805,0.95,N,100090,500,295 억,,3362825,N,N,196,N,00,N
20250220,140751,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14720,-550,5,-3.60,3020857270,204339,40.62,15270,15290,14580,19850,10690,15270,14783.56,5.68,0,15712,16030,15650,15360,14980,14690,15840,15170,296,4580,500,10990,10,1,59195568,8714,15.16,1.25,12,0.35,971.00,11734.00,17730,20240604,-16.98,10300,20240805,42.91,15740,-6.48,20250219,11670,26.14,20250123,17730,-16.98,20240604,10300,42.91,20240805,0.95,N,100090,500,295 억,,3362825,N,N,196,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 160751 55 40.00 KOSPI 금속 N N N Y 40 N 15160 490 2 3.34 4318961650 285950 125.91 14680 15390 14400 19070 10270 14670 15103.87 5.71 0 -28278 15556 15112 14846 14402 14136 14980 14270 296 4400 500 10560 10 1 59195568 8974 15.61 1.29 12 0.48 971.00 11734.00 17730 20240604 -14.50 10300 20240805 47.18 15740 -3.68 20250219 11670 29.91 20250123 17730 -14.50 20240604 10300 47.18 20240805 0.96 N 100090 500 295 억 3378225 N N 71 N 00 N
3 20250221 150754 55 40.00 KOSPI 금속 N N N Y 40 N 15040 370 2 2.52 4168818370 276006 121.53 14680 15390 14400 19070 10270 14670 15104.12 5.71 0 -29575 15556 15112 14846 14402 14136 14980 14270 296 4400 500 10560 10 1 59195568 8903 15.49 1.28 12 0.47 971.00 11734.00 17730 20240604 -15.17 10300 20240805 46.02 15740 -4.45 20250219 11670 28.88 20250123 17730 -15.17 20240604 10300 46.02 20240805 0.96 N 100090 500 295 억 3378225 N N 1595 N 00 N
4 20250221 140754 55 40.00 KOSPI 금속 N N N Y 40 N 15050 380 2 2.59 3731754350 247004 108.76 14680 15390 14400 19070 10270 14670 15108.11 5.71 0 -22831 15556 15112 14846 14402 14136 14980 14270 296 4400 500 10560 10 1 59195568 8909 15.50 1.28 12 0.42 971.00 11734.00 17730 20240604 -15.12 10300 20240805 46.12 15740 -4.38 20250219 11670 28.96 20250123 17730 -15.12 20240604 10300 46.12 20240805 0.96 N 100090 500 295 억 3378225 N N 1595 N 00 N
5 20250221 130753 55 40.00 KOSPI 금속 N N N Y 40 N 15160 490 2 3.34 3296086790 218163 96.06 14680 15390 14400 19070 10270 14670 15108.41 5.71 0 -13300 15556 15112 14846 14402 14136 14980 14270 296 4400 500 10560 10 1 59195568 8974 15.61 1.29 12 0.37 971.00 11734.00 17730 20240604 -14.50 10300 20240805 47.18 15740 -3.68 20250219 11670 29.91 20250123 17730 -14.50 20240604 10300 47.18 20240805 0.96 N 100090 500 295 억 3378225 N N 1595 N 00 N
6 20250221 120754 55 40.00 KOSPI 금속 N N N Y 40 N 15110 440 2 3.00 2946555430 195113 85.91 14680 15390 14400 19070 10270 14670 15101.84 5.71 0 -4380 15556 15112 14846 14402 14136 14980 14270 296 4400 500 10560 10 1 59195568 8944 15.56 1.29 12 0.33 971.00 11734.00 17730 20240604 -14.78 10300 20240805 46.70 15740 -4.00 20250219 11670 29.48 20250123 17730 -14.78 20240604 10300 46.70 20240805 0.96 N 100090 500 295 억 3378225 N N 1595 N 00 N
7 20250221 110750 55 40.00 KOSPI 금속 N N N Y 40 N 15240 570 2 3.89 1916605560 127843 56.29 14680 15350 14400 19070 10270 14670 14991.93 5.71 0 11353 15556 15112 14846 14402 14136 14980 14270 296 4400 500 10560 10 1 59195568 9021 15.70 1.30 12 0.22 971.00 11734.00 17730 20240604 -14.04 10300 20240805 47.96 15740 -3.18 20250219 11670 30.59 20250123 17730 -14.04 20240604 10300 47.96 20240805 0.96 N 100090 500 295 억 3378225 N N 1595 N 00 N
8 20250221 100752 55 40.00 KOSPI 금속 N N N Y 40 N 15070 400 2 2.73 978603770 66336 29.21 14680 15090 14400 19070 10270 14670 14752.26 5.71 0 4805 15556 15112 14846 14402 14136 14980 14270 296 4400 500 10560 10 1 59195568 8921 15.52 1.28 12 0.11 971.00 11734.00 17730 20240604 -15.00 10300 20240805 46.31 15740 -4.26 20250219 11670 29.13 20250123 17730 -15.00 20240604 10300 46.31 20240805 0.96 N 100090 500 295 억 3378225 N N 1595 N 00 N
9 20250221 090753 55 40.00 KOSPI 금속 N N N Y 40 N 14720 50 2 0.34 96276350 6553 2.89 14680 14780 14630 19070 10270 14670 14692.03 5.71 0 627 15556 15112 14846 14402 14136 14980 14270 296 4400 500 10560 10 1 59195568 8714 15.16 1.25 12 0.01 971.00 11734.00 17730 20240604 -16.98 10300 20240805 42.91 15740 -6.48 20250219 11670 26.14 20250123 17730 -16.98 20240604 10300 42.91 20240805 0.96 N 100090 500 295 억 3378225 N N 1595 N 00 N
10 20250220 160749 55 40.00 KOSPI 금속 N N N Y 40 N 14670 -600 5 -3.93 3349069320 226678 45.06 15270 15290 14580 19850 10690 15270 14774.61 5.68 0 11230 16030 15650 15360 14980 14690 15840 15170 296 4580 500 10990 10 1 59195568 8684 15.11 1.25 12 0.38 971.00 11734.00 17730 20240604 -17.26 10300 20240805 42.43 15740 -6.80 20250219 11670 25.71 20250123 17730 -17.26 20240604 10300 42.43 20240805 0.95 N 100090 500 295 억 3362825 N N 1595 N 00 N
11 20250220 150750 55 40.00 KOSPI 금속 N N N Y 40 N 14700 -570 5 -3.73 3224947380 218223 43.38 15270 15290 14580 19850 10690 15270 14778.22 5.68 0 11388 16030 15650 15360 14980 14690 15840 15170 296 4580 500 10990 10 1 59195568 8702 15.14 1.25 12 0.37 971.00 11734.00 17730 20240604 -17.09 10300 20240805 42.72 15740 -6.61 20250219 11670 25.96 20250123 17730 -17.09 20240604 10300 42.72 20240805 0.95 N 100090 500 295 억 3362825 N N 196 N 00 N
12 20250220 140751 55 40.00 KOSPI 금속 N N N Y 40 N 14720 -550 5 -3.60 3020857270 204339 40.62 15270 15290 14580 19850 10690 15270 14783.56 5.68 0 15712 16030 15650 15360 14980 14690 15840 15170 296 4580 500 10990 10 1 59195568 8714 15.16 1.25 12 0.35 971.00 11734.00 17730 20240604 -16.98 10300 20240805 42.91 15740 -6.48 20250219 11670 26.14 20250123 17730 -16.98 20240604 10300 42.91 20240805 0.95 N 100090 500 295 억 3362825 N N 196 N 00 N