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
133820/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
20250221,160843,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1161,-17,5,-1.44,134798428,114685,44.61,1248,1248,1140,1531,825,1178,1175.38,0.73,0,-5188,1304,1240,1206,1142,1108,1224,1126,167,353,500,820,1,1,30826118,358,-2.02,0.57,12,0.37,-576.00,2043.00,1557,20240318,-25.43,801,20240909,44.94,1300,-10.69,20250218,897,29.43,20250106,1557,-25.43,20240318,801,44.94,20240909,0.00,N,133820,500,166 억,,225123,N,N,1,N,00,N
20250221,150847,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1158,-20,5,-1.70,132348803,112574,43.79,1248,1248,1140,1531,825,1178,1175.66,0.73,0,-4819,1304,1240,1206,1142,1108,1224,1126,167,353,500,820,1,1,30826118,357,-2.01,0.57,12,0.37,-576.00,2043.00,1557,20240318,-25.63,801,20240909,44.57,1300,-10.92,20250218,897,29.10,20250106,1557,-25.63,20240318,801,44.57,20240909,0.00,N,133820,500,166 억,,225123,N,N,0,N,00,N
20250221,140846,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1162,-16,5,-1.36,114125525,96869,37.68,1248,1248,1140,1531,825,1178,1178.14,0.73,0,-4474,1304,1240,1206,1142,1108,1224,1126,167,353,500,820,1,1,30826118,358,-2.02,0.57,12,0.31,-576.00,2043.00,1557,20240318,-25.37,801,20240909,45.07,1300,-10.62,20250218,897,29.54,20250106,1557,-25.37,20240318,801,45.07,20240909,0.00,N,133820,500,166 억,,225123,N,N,0,N,00,N
20250221,130845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1154,-24,5,-2.04,109012698,92447,35.96,1248,1248,1140,1531,825,1178,1179.19,0.73,0,-4896,1304,1240,1206,1142,1108,1224,1126,167,353,500,820,1,1,30826118,356,-2.00,0.56,12,0.30,-576.00,2043.00,1557,20240318,-25.88,801,20240909,44.07,1300,-11.23,20250218,897,28.65,20250106,1557,-25.88,20240318,801,44.07,20240909,0.00,N,133820,500,166 억,,225123,N,N,0,N,00,N
20250221,120846,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1149,-29,5,-2.46,101769581,86168,33.52,1248,1248,1140,1531,825,1178,1181.06,0.73,0,-4267,1304,1240,1206,1142,1108,1224,1126,167,353,500,820,1,1,30826118,354,-1.99,0.56,12,0.28,-576.00,2043.00,1557,20240318,-26.20,801,20240909,43.45,1300,-11.62,20250218,897,28.09,20250106,1557,-26.20,20240318,801,43.45,20240909,0.00,N,133820,500,166 억,,225123,N,N,0,N,00,N
20250221,110842,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1161,-17,5,-1.44,72901234,61109,23.77,1248,1248,1140,1531,825,1178,1192.97,0.73,0,-2656,1304,1240,1206,1142,1108,1224,1126,167,353,500,820,1,1,30826118,358,-2.02,0.57,12,0.20,-576.00,2043.00,1557,20240318,-25.43,801,20240909,44.94,1300,-10.69,20250218,897,29.43,20250106,1557,-25.43,20240318,801,44.94,20240909,0.00,N,133820,500,166 억,,225123,N,N,0,N,00,N
20250221,100844,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1164,-14,5,-1.19,66570365,55675,21.65,1248,1248,1140,1531,825,1178,1195.70,0.73,0,-3725,1304,1240,1206,1142,1108,1224,1126,167,353,500,820,1,1,30826118,359,-2.02,0.57,12,0.18,-576.00,2043.00,1557,20240318,-25.24,801,20240909,45.32,1300,-10.46,20250218,897,29.77,20250106,1557,-25.24,20240318,801,45.32,20240909,0.00,N,133820,500,166 억,,225123,N,N,0,N,00,N
20250221,090846,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1204,26,2,2.21,29900012,24498,9.53,1248,1248,1180,1531,825,1178,1220.51,0.73,0,-5520,1304,1240,1206,1142,1108,1224,1126,167,353,500,820,1,1,30826118,371,-2.09,0.59,12,0.08,-576.00,2043.00,1557,20240318,-22.67,801,20240909,50.31,1300,-7.38,20250218,897,34.23,20250106,1557,-22.67,20240318,801,50.31,20240909,0.00,N,133820,500,166 억,,225123,N,N,0,N,00,N
20250220,160840,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1178,-69,5,-5.53,312908545,257098,169.44,1269,1270,1172,1621,873,1247,1217.08,0.83,0,-30815,1299,1273,1251,1225,1203,1286,1238,167,374,500,870,1,1,30826118,363,-2.05,0.58,12,0.83,-576.00,2043.00,1557,20240318,-24.34,801,20240909,47.07,1300,-9.38,20250218,897,31.33,20250106,1557,-24.34,20240318,801,47.07,20240909,0.00,N,133820,500,166 억,,254978,N,N,23,N,00,N
20250220,150843,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1180,-67,5,-5.37,295829842,242557,159.86,1269,1270,1172,1621,873,1247,1219.63,0.83,0,-30442,1299,1273,1251,1225,1203,1286,1238,167,374,500,870,1,1,30826118,364,-2.05,0.58,12,0.79,-576.00,2043.00,1557,20240318,-24.21,801,20240909,47.32,1300,-9.23,20250218,897,31.55,20250106,1557,-24.21,20240318,801,47.32,20240909,0.00,N,133820,500,166 억,,254978,N,N,23,N,00,N
20250220,140843,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1213,-34,5,-2.73,274620896,224750,148.12,1269,1270,1204,1621,873,1247,1221.89,0.83,0,-24857,1299,1273,1251,1225,1203,1286,1238,167,374,500,870,1,1,30826118,374,-2.11,0.59,12,0.73,-576.00,2043.00,1557,20240318,-22.09,801,20240909,51.44,1300,-6.69,20250218,897,35.23,20250106,1557,-22.09,20240318,801,51.44,20240909,0.00,N,133820,500,166 억,,254978,N,N,23,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 160843 57 100.00 KOSPI 금속 N N N N N 1161 -17 5 -1.44 134798428 114685 44.61 1248 1248 1140 1531 825 1178 1175.38 0.73 0 -5188 1304 1240 1206 1142 1108 1224 1126 167 353 500 820 1 1 30826118 358 -2.02 0.57 12 0.37 -576.00 2043.00 1557 20240318 -25.43 801 20240909 44.94 1300 -10.69 20250218 897 29.43 20250106 1557 -25.43 20240318 801 44.94 20240909 0.00 N 133820 500 166 억 225123 N N 1 N 00 N
3 20250221 150847 57 100.00 KOSPI 금속 N N N N N 1158 -20 5 -1.70 132348803 112574 43.79 1248 1248 1140 1531 825 1178 1175.66 0.73 0 -4819 1304 1240 1206 1142 1108 1224 1126 167 353 500 820 1 1 30826118 357 -2.01 0.57 12 0.37 -576.00 2043.00 1557 20240318 -25.63 801 20240909 44.57 1300 -10.92 20250218 897 29.10 20250106 1557 -25.63 20240318 801 44.57 20240909 0.00 N 133820 500 166 억 225123 N N 0 N 00 N
4 20250221 140846 57 100.00 KOSPI 금속 N N N N N 1162 -16 5 -1.36 114125525 96869 37.68 1248 1248 1140 1531 825 1178 1178.14 0.73 0 -4474 1304 1240 1206 1142 1108 1224 1126 167 353 500 820 1 1 30826118 358 -2.02 0.57 12 0.31 -576.00 2043.00 1557 20240318 -25.37 801 20240909 45.07 1300 -10.62 20250218 897 29.54 20250106 1557 -25.37 20240318 801 45.07 20240909 0.00 N 133820 500 166 억 225123 N N 0 N 00 N
5 20250221 130845 57 100.00 KOSPI 금속 N N N N N 1154 -24 5 -2.04 109012698 92447 35.96 1248 1248 1140 1531 825 1178 1179.19 0.73 0 -4896 1304 1240 1206 1142 1108 1224 1126 167 353 500 820 1 1 30826118 356 -2.00 0.56 12 0.30 -576.00 2043.00 1557 20240318 -25.88 801 20240909 44.07 1300 -11.23 20250218 897 28.65 20250106 1557 -25.88 20240318 801 44.07 20240909 0.00 N 133820 500 166 억 225123 N N 0 N 00 N
6 20250221 120846 57 100.00 KOSPI 금속 N N N N N 1149 -29 5 -2.46 101769581 86168 33.52 1248 1248 1140 1531 825 1178 1181.06 0.73 0 -4267 1304 1240 1206 1142 1108 1224 1126 167 353 500 820 1 1 30826118 354 -1.99 0.56 12 0.28 -576.00 2043.00 1557 20240318 -26.20 801 20240909 43.45 1300 -11.62 20250218 897 28.09 20250106 1557 -26.20 20240318 801 43.45 20240909 0.00 N 133820 500 166 억 225123 N N 0 N 00 N
7 20250221 110842 57 100.00 KOSPI 금속 N N N N N 1161 -17 5 -1.44 72901234 61109 23.77 1248 1248 1140 1531 825 1178 1192.97 0.73 0 -2656 1304 1240 1206 1142 1108 1224 1126 167 353 500 820 1 1 30826118 358 -2.02 0.57 12 0.20 -576.00 2043.00 1557 20240318 -25.43 801 20240909 44.94 1300 -10.69 20250218 897 29.43 20250106 1557 -25.43 20240318 801 44.94 20240909 0.00 N 133820 500 166 억 225123 N N 0 N 00 N
8 20250221 100844 57 100.00 KOSPI 금속 N N N N N 1164 -14 5 -1.19 66570365 55675 21.65 1248 1248 1140 1531 825 1178 1195.70 0.73 0 -3725 1304 1240 1206 1142 1108 1224 1126 167 353 500 820 1 1 30826118 359 -2.02 0.57 12 0.18 -576.00 2043.00 1557 20240318 -25.24 801 20240909 45.32 1300 -10.46 20250218 897 29.77 20250106 1557 -25.24 20240318 801 45.32 20240909 0.00 N 133820 500 166 억 225123 N N 0 N 00 N
9 20250221 090846 57 100.00 KOSPI 금속 N N N N N 1204 26 2 2.21 29900012 24498 9.53 1248 1248 1180 1531 825 1178 1220.51 0.73 0 -5520 1304 1240 1206 1142 1108 1224 1126 167 353 500 820 1 1 30826118 371 -2.09 0.59 12 0.08 -576.00 2043.00 1557 20240318 -22.67 801 20240909 50.31 1300 -7.38 20250218 897 34.23 20250106 1557 -22.67 20240318 801 50.31 20240909 0.00 N 133820 500 166 억 225123 N N 0 N 00 N
10 20250220 160840 57 100.00 KOSPI 금속 N N N N N 1178 -69 5 -5.53 312908545 257098 169.44 1269 1270 1172 1621 873 1247 1217.08 0.83 0 -30815 1299 1273 1251 1225 1203 1286 1238 167 374 500 870 1 1 30826118 363 -2.05 0.58 12 0.83 -576.00 2043.00 1557 20240318 -24.34 801 20240909 47.07 1300 -9.38 20250218 897 31.33 20250106 1557 -24.34 20240318 801 47.07 20240909 0.00 N 133820 500 166 억 254978 N N 23 N 00 N
11 20250220 150843 57 100.00 KOSPI 금속 N N N N N 1180 -67 5 -5.37 295829842 242557 159.86 1269 1270 1172 1621 873 1247 1219.63 0.83 0 -30442 1299 1273 1251 1225 1203 1286 1238 167 374 500 870 1 1 30826118 364 -2.05 0.58 12 0.79 -576.00 2043.00 1557 20240318 -24.21 801 20240909 47.32 1300 -9.23 20250218 897 31.55 20250106 1557 -24.21 20240318 801 47.32 20240909 0.00 N 133820 500 166 억 254978 N N 23 N 00 N
12 20250220 140843 57 100.00 KOSPI 금속 N N N N N 1213 -34 5 -2.73 274620896 224750 148.12 1269 1270 1204 1621 873 1247 1221.89 0.83 0 -24857 1299 1273 1251 1225 1203 1286 1238 167 374 500 870 1 1 30826118 374 -2.11 0.59 12 0.73 -576.00 2043.00 1557 20240318 -22.09 801 20240909 51.44 1300 -6.69 20250218 897 35.23 20250106 1557 -22.09 20240318 801 51.44 20240909 0.00 N 133820 500 166 억 254978 N N 23 N 00 N