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
155660/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
20250221,160905,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4040,65,2,1.64,40944040,10205,91.99,3975,4040,3975,5160,2785,3975,4011.75,0.70,0,-898,4048,4011,3948,3911,3848,4030,3930,80,1185,500,2780,5,1,16000000,646,3.70,0.30,12,0.06,1093.00,13467.00,4900,20241219,-17.55,3410,20241210,18.48,4225,-4.38,20250110,3655,10.53,20250203,4900,-17.55,20241219,3410,18.48,20241210,1.17,N,155660,500,80 억,,111983,N,N,9,N,00,N
20250221,150909,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4030,55,2,1.38,34567700,8625,77.75,3975,4030,3975,5160,2785,3975,4007.85,0.70,0,-486,4048,4011,3948,3911,3848,4030,3930,80,1185,500,2780,5,1,16000000,645,3.69,0.30,12,0.05,1093.00,13467.00,4900,20241219,-17.76,3410,20241210,18.18,4225,-4.62,20250110,3655,10.26,20250203,4900,-17.76,20241219,3410,18.18,20241210,1.17,N,155660,500,80 억,,111983,N,N,6,N,00,N
20250221,140908,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4010,35,2,0.88,29133835,7275,65.58,3975,4025,3975,5160,2785,3975,4004.65,0.70,0,-484,4048,4011,3948,3911,3848,4030,3930,80,1185,500,2780,5,1,16000000,642,3.67,0.30,12,0.05,1093.00,13467.00,4900,20241219,-18.16,3410,20241210,17.60,4225,-5.09,20250110,3655,9.71,20250203,4900,-18.16,20241219,3410,17.60,20241210,1.17,N,155660,500,80 억,,111983,N,N,6,N,00,N
20250221,130907,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4005,30,2,0.75,25256460,6306,56.85,3975,4025,3975,5160,2785,3975,4005.15,0.70,0,-482,4048,4011,3948,3911,3848,4030,3930,80,1185,500,2780,5,1,16000000,641,3.66,0.30,12,0.04,1093.00,13467.00,4900,20241219,-18.27,3410,20241210,17.45,4225,-5.21,20250110,3655,9.58,20250203,4900,-18.27,20241219,3410,17.45,20241210,1.17,N,155660,500,80 억,,111983,N,N,6,N,00,N
20250221,120908,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4025,50,2,1.26,13065070,3264,29.42,3975,4025,3975,5160,2785,3975,4002.78,0.70,0,0,4048,4011,3948,3911,3848,4030,3930,80,1185,500,2780,5,1,16000000,644,3.68,0.30,12,0.02,1093.00,13467.00,4900,20241219,-17.86,3410,20241210,18.04,4225,-4.73,20250110,3655,10.12,20250203,4900,-17.86,20241219,3410,18.04,20241210,1.17,N,155660,500,80 억,,111983,N,N,6,N,00,N
20250221,110904,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4010,35,2,0.88,6346665,1591,14.34,3975,4010,3975,5160,2785,3975,3989.10,0.70,0,0,4048,4011,3948,3911,3848,4030,3930,80,1185,500,2780,5,1,16000000,642,3.67,0.30,12,0.01,1093.00,13467.00,4900,20241219,-18.16,3410,20241210,17.60,4225,-5.09,20250110,3655,9.71,20250203,4900,-18.16,20241219,3410,17.60,20241210,1.17,N,155660,500,80 억,,111983,N,N,6,N,00,N
20250221,100906,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3985,10,2,0.25,3209950,806,7.27,3975,3985,3975,5160,2785,3975,3982.57,0.70,0,1,4048,4011,3948,3911,3848,4030,3930,80,1185,500,2780,5,1,16000000,638,3.65,0.30,12,0.01,1093.00,13467.00,4900,20241219,-18.67,3410,20241210,16.86,4225,-5.68,20250110,3655,9.03,20250203,4900,-18.67,20241219,3410,16.86,20241210,1.17,N,155660,500,80 억,,111983,N,N,6,N,00,N
20250221,090908,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3975,0,3,0.00,7950,2,0.02,3975,3975,3975,5160,2785,3975,3975.00,0.70,0,0,4048,4011,3948,3911,3848,4030,3930,80,1185,500,2780,5,1,16000000,636,3.64,0.30,12,0.00,1093.00,13467.00,4900,20241219,-18.88,3410,20241210,16.57,4225,-5.92,20250110,3655,8.76,20250203,4900,-18.88,20241219,3410,16.57,20241210,1.17,N,155660,500,80 억,,111983,N,N,6,N,00,N
20250220,160902,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3975,75,2,1.92,43696910,11093,103.13,3920,3985,3885,5070,2730,3900,3939.11,0.70,0,771,3966,3932,3906,3872,3846,3950,3890,80,1170,500,2730,5,1,16000000,636,3.64,0.30,12,0.07,1093.00,13467.00,4900,20241219,-18.88,3410,20241210,16.57,4225,-5.92,20250110,3655,8.76,20250203,4900,-18.88,20241219,3410,16.57,20241210,1.17,N,155660,500,80 억,,111713,N,N,6,N,00,N
20250220,150904,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3980,80,2,2.05,42563565,10808,100.48,3920,3985,3885,5070,2730,3900,3938.15,0.70,0,772,3966,3932,3906,3872,3846,3950,3890,80,1170,500,2730,5,1,16000000,637,3.64,0.30,12,0.07,1093.00,13467.00,4900,20241219,-18.78,3410,20241210,16.72,4225,-5.80,20250110,3655,8.89,20250203,4900,-18.78,20241219,3410,16.72,20241210,1.17,N,155660,500,80 억,,111713,N,N,15,N,00,N
20250220,140905,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3945,45,2,1.15,30658375,7801,72.53,3920,3955,3885,5070,2730,3900,3930.06,0.70,0,480,3966,3932,3906,3872,3846,3950,3890,80,1170,500,2730,5,1,16000000,631,3.61,0.29,12,0.05,1093.00,13467.00,4900,20241219,-19.49,3410,20241210,15.69,4225,-6.63,20250110,3655,7.93,20250203,4900,-19.49,20241219,3410,15.69,20241210,1.17,N,155660,500,80 억,,111713,N,N,15,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 160905 57 100.00 KOSPI 금속 N N N N N 4040 65 2 1.64 40944040 10205 91.99 3975 4040 3975 5160 2785 3975 4011.75 0.70 0 -898 4048 4011 3948 3911 3848 4030 3930 80 1185 500 2780 5 1 16000000 646 3.70 0.30 12 0.06 1093.00 13467.00 4900 20241219 -17.55 3410 20241210 18.48 4225 -4.38 20250110 3655 10.53 20250203 4900 -17.55 20241219 3410 18.48 20241210 1.17 N 155660 500 80 억 111983 N N 9 N 00 N
3 20250221 150909 57 100.00 KOSPI 금속 N N N N N 4030 55 2 1.38 34567700 8625 77.75 3975 4030 3975 5160 2785 3975 4007.85 0.70 0 -486 4048 4011 3948 3911 3848 4030 3930 80 1185 500 2780 5 1 16000000 645 3.69 0.30 12 0.05 1093.00 13467.00 4900 20241219 -17.76 3410 20241210 18.18 4225 -4.62 20250110 3655 10.26 20250203 4900 -17.76 20241219 3410 18.18 20241210 1.17 N 155660 500 80 억 111983 N N 6 N 00 N
4 20250221 140908 57 100.00 KOSPI 금속 N N N N N 4010 35 2 0.88 29133835 7275 65.58 3975 4025 3975 5160 2785 3975 4004.65 0.70 0 -484 4048 4011 3948 3911 3848 4030 3930 80 1185 500 2780 5 1 16000000 642 3.67 0.30 12 0.05 1093.00 13467.00 4900 20241219 -18.16 3410 20241210 17.60 4225 -5.09 20250110 3655 9.71 20250203 4900 -18.16 20241219 3410 17.60 20241210 1.17 N 155660 500 80 억 111983 N N 6 N 00 N
5 20250221 130907 57 100.00 KOSPI 금속 N N N N N 4005 30 2 0.75 25256460 6306 56.85 3975 4025 3975 5160 2785 3975 4005.15 0.70 0 -482 4048 4011 3948 3911 3848 4030 3930 80 1185 500 2780 5 1 16000000 641 3.66 0.30 12 0.04 1093.00 13467.00 4900 20241219 -18.27 3410 20241210 17.45 4225 -5.21 20250110 3655 9.58 20250203 4900 -18.27 20241219 3410 17.45 20241210 1.17 N 155660 500 80 억 111983 N N 6 N 00 N
6 20250221 120908 57 100.00 KOSPI 금속 N N N N N 4025 50 2 1.26 13065070 3264 29.42 3975 4025 3975 5160 2785 3975 4002.78 0.70 0 0 4048 4011 3948 3911 3848 4030 3930 80 1185 500 2780 5 1 16000000 644 3.68 0.30 12 0.02 1093.00 13467.00 4900 20241219 -17.86 3410 20241210 18.04 4225 -4.73 20250110 3655 10.12 20250203 4900 -17.86 20241219 3410 18.04 20241210 1.17 N 155660 500 80 억 111983 N N 6 N 00 N
7 20250221 110904 57 100.00 KOSPI 금속 N N N N N 4010 35 2 0.88 6346665 1591 14.34 3975 4010 3975 5160 2785 3975 3989.10 0.70 0 0 4048 4011 3948 3911 3848 4030 3930 80 1185 500 2780 5 1 16000000 642 3.67 0.30 12 0.01 1093.00 13467.00 4900 20241219 -18.16 3410 20241210 17.60 4225 -5.09 20250110 3655 9.71 20250203 4900 -18.16 20241219 3410 17.60 20241210 1.17 N 155660 500 80 억 111983 N N 6 N 00 N
8 20250221 100906 57 100.00 KOSPI 금속 N N N N N 3985 10 2 0.25 3209950 806 7.27 3975 3985 3975 5160 2785 3975 3982.57 0.70 0 1 4048 4011 3948 3911 3848 4030 3930 80 1185 500 2780 5 1 16000000 638 3.65 0.30 12 0.01 1093.00 13467.00 4900 20241219 -18.67 3410 20241210 16.86 4225 -5.68 20250110 3655 9.03 20250203 4900 -18.67 20241219 3410 16.86 20241210 1.17 N 155660 500 80 억 111983 N N 6 N 00 N
9 20250221 090908 57 100.00 KOSPI 금속 N N N N N 3975 0 3 0.00 7950 2 0.02 3975 3975 3975 5160 2785 3975 3975.00 0.70 0 0 4048 4011 3948 3911 3848 4030 3930 80 1185 500 2780 5 1 16000000 636 3.64 0.30 12 0.00 1093.00 13467.00 4900 20241219 -18.88 3410 20241210 16.57 4225 -5.92 20250110 3655 8.76 20250203 4900 -18.88 20241219 3410 16.57 20241210 1.17 N 155660 500 80 억 111983 N N 6 N 00 N
10 20250220 160902 57 100.00 KOSPI 금속 N N N N N 3975 75 2 1.92 43696910 11093 103.13 3920 3985 3885 5070 2730 3900 3939.11 0.70 0 771 3966 3932 3906 3872 3846 3950 3890 80 1170 500 2730 5 1 16000000 636 3.64 0.30 12 0.07 1093.00 13467.00 4900 20241219 -18.88 3410 20241210 16.57 4225 -5.92 20250110 3655 8.76 20250203 4900 -18.88 20241219 3410 16.57 20241210 1.17 N 155660 500 80 억 111713 N N 6 N 00 N
11 20250220 150904 57 100.00 KOSPI 금속 N N N N N 3980 80 2 2.05 42563565 10808 100.48 3920 3985 3885 5070 2730 3900 3938.15 0.70 0 772 3966 3932 3906 3872 3846 3950 3890 80 1170 500 2730 5 1 16000000 637 3.64 0.30 12 0.07 1093.00 13467.00 4900 20241219 -18.78 3410 20241210 16.72 4225 -5.80 20250110 3655 8.89 20250203 4900 -18.78 20241219 3410 16.72 20241210 1.17 N 155660 500 80 억 111713 N N 15 N 00 N
12 20250220 140905 57 100.00 KOSPI 금속 N N N N N 3945 45 2 1.15 30658375 7801 72.53 3920 3955 3885 5070 2730 3900 3930.06 0.70 0 480 3966 3932 3906 3872 3846 3950 3890 80 1170 500 2730 5 1 16000000 631 3.61 0.29 12 0.05 1093.00 13467.00 4900 20241219 -19.49 3410 20241210 15.69 4225 -6.63 20250110 3655 7.93 20250203 4900 -19.49 20241219 3410 15.69 20241210 1.17 N 155660 500 80 억 111713 N N 15 N 00 N