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
104700/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
20250221,160804,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8110,260,2,3.31,803895650,99529,474.04,7880,8250,7850,10200,5500,7850,8077.00,7.67,0,2383,7970,7910,7840,7780,7710,7875,7745,461,2350,1000,5650,10,1,36450000,2956,5.05,0.39,12,0.27,1606.00,20814.00,12700,20240424,-36.14,6840,20240213,18.57,8440,-3.91,20250102,7630,6.29,20250217,12700,-36.14,20240424,6920,17.20,20240222,0.17,N,104700,1000,460 억,,2794405,N,N,67,N,00,N
20250221,150807,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8090,240,2,3.06,779724870,96544,459.82,7880,8250,7850,10200,5500,7850,8076.37,7.67,0,2638,7970,7910,7840,7780,7710,7875,7745,461,2350,1000,5650,10,1,36450000,2949,5.04,0.39,12,0.26,1606.00,20814.00,12700,20240424,-36.30,6840,20240213,18.27,8440,-4.15,20250102,7630,6.03,20250217,12700,-36.30,20240424,6920,16.91,20240222,0.17,N,104700,1000,460 억,,2794405,N,N,17,N,00,N
20250221,140807,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8090,240,2,3.06,761879020,94341,449.33,7880,8250,7850,10200,5500,7850,8075.80,7.67,0,3455,7970,7910,7840,7780,7710,7875,7745,461,2350,1000,5650,10,1,36450000,2949,5.04,0.39,12,0.26,1606.00,20814.00,12700,20240424,-36.30,6840,20240213,18.27,8440,-4.15,20250102,7630,6.03,20250217,12700,-36.30,20240424,6920,16.91,20240222,0.17,N,104700,1000,460 억,,2794405,N,N,17,N,00,N
20250221,130805,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8030,180,2,2.29,676958050,83795,399.10,7880,8250,7850,10200,5500,7850,8078.74,7.67,0,5476,7970,7910,7840,7780,7710,7875,7745,461,2350,1000,5650,10,1,36450000,2927,5.00,0.39,12,0.23,1606.00,20814.00,12700,20240424,-36.77,6840,20240213,17.40,8440,-4.86,20250102,7630,5.24,20250217,12700,-36.77,20240424,6920,16.04,20240222,0.17,N,104700,1000,460 억,,2794405,N,N,17,N,00,N
20250221,120807,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7990,140,2,1.78,654077700,80940,385.50,7880,8250,7850,10200,5500,7850,8081.02,7.67,0,5126,7970,7910,7840,7780,7710,7875,7745,461,2350,1000,5650,10,1,36450000,2912,4.98,0.38,12,0.22,1606.00,20814.00,12700,20240424,-37.09,6840,20240213,16.81,8440,-5.33,20250102,7630,4.72,20250217,12700,-37.09,20240424,6920,15.46,20240222,0.17,N,104700,1000,460 억,,2794405,N,N,17,N,00,N
20250221,110803,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8030,180,2,2.29,635300030,78589,374.30,7880,8250,7850,10200,5500,7850,8083.83,7.67,0,5834,7970,7910,7840,7780,7710,7875,7745,461,2350,1000,5650,10,1,36450000,2927,5.00,0.39,12,0.22,1606.00,20814.00,12700,20240424,-36.77,6840,20240213,17.40,8440,-4.86,20250102,7630,5.24,20250217,12700,-36.77,20240424,6920,16.04,20240222,0.17,N,104700,1000,460 억,,2794405,N,N,17,N,00,N
20250221,100804,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8060,210,2,2.68,521741800,64572,307.54,7880,8250,7850,10200,5500,7850,8080.00,7.67,0,5427,7970,7910,7840,7780,7710,7875,7745,461,2350,1000,5650,10,1,36450000,2938,5.02,0.39,12,0.18,1606.00,20814.00,12700,20240424,-36.54,6840,20240213,17.84,8440,-4.50,20250102,7630,5.64,20250217,12700,-36.54,20240424,6920,16.47,20240222,0.17,N,104700,1000,460 억,,2794405,N,N,17,N,00,N
20250221,090807,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8050,200,2,2.55,157856330,19639,93.54,7880,8250,7850,10200,5500,7850,8037.90,7.67,0,3037,7970,7910,7840,7780,7710,7875,7745,461,2350,1000,5650,10,1,36450000,2934,5.01,0.39,12,0.05,1606.00,20814.00,12700,20240424,-36.61,6840,20240213,17.69,8440,-4.62,20250102,7630,5.50,20250217,12700,-36.61,20240424,6920,16.33,20240222,0.17,N,104700,1000,460 억,,2794405,N,N,17,N,00,N
20250220,160801,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7850,0,3,0.00,164385820,20994,68.74,7900,7900,7770,10200,5500,7850,7830.13,7.67,0,-2457,7990,7920,7830,7760,7670,7875,7715,461,2350,1000,5650,10,1,36450000,2861,4.89,0.38,12,0.06,1606.00,20814.00,12700,20240424,-38.19,6710,20240207,16.99,8440,-6.99,20250102,7630,2.88,20250217,12700,-38.19,20240424,6920,13.44,20240222,0.17,N,104700,1000,460 억,,2795176,N,N,17,N,00,N
20250220,150803,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7850,0,3,0.00,159554600,20378,66.73,7900,7900,7770,10200,5500,7850,7829.75,7.67,0,-2356,7990,7920,7830,7760,7670,7875,7715,461,2350,1000,5650,10,1,36450000,2861,4.89,0.38,12,0.06,1606.00,20814.00,12700,20240424,-38.19,6710,20240207,16.99,8440,-6.99,20250102,7630,2.88,20250217,12700,-38.19,20240424,6920,13.44,20240222,0.17,N,104700,1000,460 억,,2795176,N,N,41,N,00,N
20250220,140803,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7840,-10,5,-0.13,103153440,13188,43.18,7900,7900,7770,10200,5500,7850,7821.77,7.67,0,-3613,7990,7920,7830,7760,7670,7875,7715,461,2350,1000,5650,10,1,36450000,2858,4.88,0.38,12,0.04,1606.00,20814.00,12700,20240424,-38.27,6710,20240207,16.84,8440,-7.11,20250102,7630,2.75,20250217,12700,-38.27,20240424,6920,13.29,20240222,0.17,N,104700,1000,460 억,,2795176,N,N,41,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 160804 55 60.00 KOSPI 금속 N N N Y 60 N 8110 260 2 3.31 803895650 99529 474.04 7880 8250 7850 10200 5500 7850 8077.00 7.67 0 2383 7970 7910 7840 7780 7710 7875 7745 461 2350 1000 5650 10 1 36450000 2956 5.05 0.39 12 0.27 1606.00 20814.00 12700 20240424 -36.14 6840 20240213 18.57 8440 -3.91 20250102 7630 6.29 20250217 12700 -36.14 20240424 6920 17.20 20240222 0.17 N 104700 1000 460 억 2794405 N N 67 N 00 N
3 20250221 150807 55 60.00 KOSPI 금속 N N N Y 60 N 8090 240 2 3.06 779724870 96544 459.82 7880 8250 7850 10200 5500 7850 8076.37 7.67 0 2638 7970 7910 7840 7780 7710 7875 7745 461 2350 1000 5650 10 1 36450000 2949 5.04 0.39 12 0.26 1606.00 20814.00 12700 20240424 -36.30 6840 20240213 18.27 8440 -4.15 20250102 7630 6.03 20250217 12700 -36.30 20240424 6920 16.91 20240222 0.17 N 104700 1000 460 억 2794405 N N 17 N 00 N
4 20250221 140807 55 60.00 KOSPI 금속 N N N Y 60 N 8090 240 2 3.06 761879020 94341 449.33 7880 8250 7850 10200 5500 7850 8075.80 7.67 0 3455 7970 7910 7840 7780 7710 7875 7745 461 2350 1000 5650 10 1 36450000 2949 5.04 0.39 12 0.26 1606.00 20814.00 12700 20240424 -36.30 6840 20240213 18.27 8440 -4.15 20250102 7630 6.03 20250217 12700 -36.30 20240424 6920 16.91 20240222 0.17 N 104700 1000 460 억 2794405 N N 17 N 00 N
5 20250221 130805 55 60.00 KOSPI 금속 N N N Y 60 N 8030 180 2 2.29 676958050 83795 399.10 7880 8250 7850 10200 5500 7850 8078.74 7.67 0 5476 7970 7910 7840 7780 7710 7875 7745 461 2350 1000 5650 10 1 36450000 2927 5.00 0.39 12 0.23 1606.00 20814.00 12700 20240424 -36.77 6840 20240213 17.40 8440 -4.86 20250102 7630 5.24 20250217 12700 -36.77 20240424 6920 16.04 20240222 0.17 N 104700 1000 460 억 2794405 N N 17 N 00 N
6 20250221 120807 55 60.00 KOSPI 금속 N N N Y 60 N 7990 140 2 1.78 654077700 80940 385.50 7880 8250 7850 10200 5500 7850 8081.02 7.67 0 5126 7970 7910 7840 7780 7710 7875 7745 461 2350 1000 5650 10 1 36450000 2912 4.98 0.38 12 0.22 1606.00 20814.00 12700 20240424 -37.09 6840 20240213 16.81 8440 -5.33 20250102 7630 4.72 20250217 12700 -37.09 20240424 6920 15.46 20240222 0.17 N 104700 1000 460 억 2794405 N N 17 N 00 N
7 20250221 110803 55 60.00 KOSPI 금속 N N N Y 60 N 8030 180 2 2.29 635300030 78589 374.30 7880 8250 7850 10200 5500 7850 8083.83 7.67 0 5834 7970 7910 7840 7780 7710 7875 7745 461 2350 1000 5650 10 1 36450000 2927 5.00 0.39 12 0.22 1606.00 20814.00 12700 20240424 -36.77 6840 20240213 17.40 8440 -4.86 20250102 7630 5.24 20250217 12700 -36.77 20240424 6920 16.04 20240222 0.17 N 104700 1000 460 억 2794405 N N 17 N 00 N
8 20250221 100804 55 60.00 KOSPI 금속 N N N Y 60 N 8060 210 2 2.68 521741800 64572 307.54 7880 8250 7850 10200 5500 7850 8080.00 7.67 0 5427 7970 7910 7840 7780 7710 7875 7745 461 2350 1000 5650 10 1 36450000 2938 5.02 0.39 12 0.18 1606.00 20814.00 12700 20240424 -36.54 6840 20240213 17.84 8440 -4.50 20250102 7630 5.64 20250217 12700 -36.54 20240424 6920 16.47 20240222 0.17 N 104700 1000 460 억 2794405 N N 17 N 00 N
9 20250221 090807 55 60.00 KOSPI 금속 N N N Y 60 N 8050 200 2 2.55 157856330 19639 93.54 7880 8250 7850 10200 5500 7850 8037.90 7.67 0 3037 7970 7910 7840 7780 7710 7875 7745 461 2350 1000 5650 10 1 36450000 2934 5.01 0.39 12 0.05 1606.00 20814.00 12700 20240424 -36.61 6840 20240213 17.69 8440 -4.62 20250102 7630 5.50 20250217 12700 -36.61 20240424 6920 16.33 20240222 0.17 N 104700 1000 460 억 2794405 N N 17 N 00 N
10 20250220 160801 55 60.00 KOSPI 금속 N N N Y 60 N 7850 0 3 0.00 164385820 20994 68.74 7900 7900 7770 10200 5500 7850 7830.13 7.67 0 -2457 7990 7920 7830 7760 7670 7875 7715 461 2350 1000 5650 10 1 36450000 2861 4.89 0.38 12 0.06 1606.00 20814.00 12700 20240424 -38.19 6710 20240207 16.99 8440 -6.99 20250102 7630 2.88 20250217 12700 -38.19 20240424 6920 13.44 20240222 0.17 N 104700 1000 460 억 2795176 N N 17 N 00 N
11 20250220 150803 55 60.00 KOSPI 금속 N N N Y 60 N 7850 0 3 0.00 159554600 20378 66.73 7900 7900 7770 10200 5500 7850 7829.75 7.67 0 -2356 7990 7920 7830 7760 7670 7875 7715 461 2350 1000 5650 10 1 36450000 2861 4.89 0.38 12 0.06 1606.00 20814.00 12700 20240424 -38.19 6710 20240207 16.99 8440 -6.99 20250102 7630 2.88 20250217 12700 -38.19 20240424 6920 13.44 20240222 0.17 N 104700 1000 460 억 2795176 N N 41 N 00 N
12 20250220 140803 55 60.00 KOSPI 금속 N N N Y 60 N 7840 -10 5 -0.13 103153440 13188 43.18 7900 7900 7770 10200 5500 7850 7821.77 7.67 0 -3613 7990 7920 7830 7760 7670 7875 7715 461 2350 1000 5650 10 1 36450000 2858 4.88 0.38 12 0.04 1606.00 20814.00 12700 20240424 -38.27 6710 20240207 16.84 8440 -7.11 20250102 7630 2.75 20250217 12700 -38.27 20240424 6920 13.29 20240222 0.17 N 104700 1000 460 억 2795176 N N 41 N 00 N