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
460850/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
20250221,161340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6750,-40,5,-0.59,1826320460,271609,654.42,6770,6860,6640,8820,4760,6790,6724.08,23.16,0,-8882,6870,6830,6770,6730,6670,6850,6750,1495,2030,5000,5020,10,1,29898656,2018,19.97,0.21,12,0.91,338.00,32193.00,8170,20240820,-17.38,5630,20241209,19.89,6900,-2.17,20250218,5860,15.19,20250102,8170,-17.38,20240820,5630,19.89,20241209,1.12,N,460850,5000,1494 억,,6925326,N,N,14,N,00,N
20250221,151345,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6690,-100,5,-1.47,1792449260,266570,642.28,6770,6860,6640,8820,4760,6790,6724.12,23.16,0,-8631,6870,6830,6770,6730,6670,6850,6750,1495,2030,5000,5020,10,1,29898656,2000,19.79,0.21,12,0.89,338.00,32193.00,8170,20240820,-18.12,5630,20241209,18.83,6900,-3.04,20250218,5860,14.16,20250102,8170,-18.12,20240820,5630,18.83,20241209,1.12,N,460850,5000,1494 억,,6925326,N,N,3,N,00,N
20250221,141346,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6670,-120,5,-1.77,1609153140,239196,576.32,6770,6860,6640,8820,4760,6790,6727.34,23.16,0,-14655,6870,6830,6770,6730,6670,6850,6750,1495,2030,5000,5020,10,1,29898656,1994,19.73,0.21,12,0.80,338.00,32193.00,8170,20240820,-18.36,5630,20241209,18.47,6900,-3.33,20250218,5860,13.82,20250102,8170,-18.36,20240820,5630,18.47,20241209,1.12,N,460850,5000,1494 억,,6925326,N,N,3,N,00,N
20250221,131345,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6680,-110,5,-1.62,1440251980,213989,515.59,6770,6860,6640,8820,4760,6790,6730.50,23.16,0,-21065,6870,6830,6770,6730,6670,6850,6750,1495,2030,5000,5020,10,1,29898656,1997,19.76,0.21,12,0.72,338.00,32193.00,8170,20240820,-18.24,5630,20241209,18.65,6900,-3.19,20250218,5860,13.99,20250102,8170,-18.24,20240820,5630,18.65,20241209,1.12,N,460850,5000,1494 억,,6925326,N,N,3,N,00,N
20250221,121346,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6680,-110,5,-1.62,1273080920,188998,455.37,6770,6860,6640,8820,4760,6790,6735.95,23.16,0,-25715,6870,6830,6770,6730,6670,6850,6750,1495,2030,5000,5020,10,1,29898656,1997,19.76,0.21,12,0.63,338.00,32193.00,8170,20240820,-18.24,5630,20241209,18.65,6900,-3.19,20250218,5860,13.99,20250102,8170,-18.24,20240820,5630,18.65,20241209,1.12,N,460850,5000,1494 억,,6925326,N,N,3,N,00,N
20250221,111341,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6660,-130,5,-1.91,1110981060,164766,396.99,6770,6860,6640,8820,4760,6790,6742.78,23.16,0,-30300,6870,6830,6770,6730,6670,6850,6750,1495,2030,5000,5020,10,1,29898656,1991,19.70,0.21,12,0.55,338.00,32193.00,8170,20240820,-18.48,5630,20241209,18.29,6900,-3.48,20250218,5860,13.65,20250102,8170,-18.48,20240820,5630,18.29,20241209,1.12,N,460850,5000,1494 억,,6925326,N,N,3,N,00,N
20250221,101344,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6710,-80,5,-1.18,841018580,124306,299.50,6770,6860,6680,8820,4760,6790,6765.71,23.16,0,-25062,6870,6830,6770,6730,6670,6850,6750,1495,2030,5000,5020,10,1,29898656,2006,19.85,0.21,12,0.42,338.00,32193.00,8170,20240820,-17.87,5630,20241209,19.18,6900,-2.75,20250218,5860,14.51,20250102,8170,-17.87,20240820,5630,19.18,20241209,1.12,N,460850,5000,1494 억,,6925326,N,N,3,N,00,N
20250221,091347,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6770,-20,5,-0.29,364649510,53514,128.94,6770,6860,6730,8820,4760,6790,6814.10,23.16,0,-857,6870,6830,6770,6730,6670,6850,6750,1495,2030,5000,5020,10,1,29898656,2024,20.03,0.21,12,0.18,338.00,32193.00,8170,20240820,-17.14,5630,20241209,20.25,6900,-1.88,20250218,5860,15.53,20250102,8170,-17.14,20240820,5630,20.25,20241209,1.12,N,460850,5000,1494 억,,6925326,N,N,3,N,00,N
20250220,161334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6790,40,2,0.59,275925900,40804,36.69,6750,6810,6710,8770,4730,6750,6762.23,23.16,0,5880,6936,6842,6786,6692,6636,6815,6665,1495,2020,5000,4990,10,1,29898656,2030,20.09,0.21,12,0.14,338.00,32193.00,8170,20240820,-16.89,5630,20241209,20.60,6900,-1.59,20250218,5860,15.87,20250102,8170,-16.89,20240820,5630,20.60,20241209,1.18,N,460850,5000,1494 억,,6923054,N,N,3,N,00,N
20250220,151340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6790,40,2,0.59,233197860,34508,31.03,6750,6810,6710,8770,4730,6750,6757.79,23.16,0,7395,6936,6842,6786,6692,6636,6815,6665,1495,2020,5000,4990,10,1,29898656,2030,20.09,0.21,12,0.12,338.00,32193.00,8170,20240820,-16.89,5630,20241209,20.60,6900,-1.59,20250218,5860,15.87,20250102,8170,-16.89,20240820,5630,20.60,20241209,1.18,N,460850,5000,1494 억,,6923054,N,N,28,N,00,N
20250220,141339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6770,20,2,0.30,223741770,33113,29.77,6750,6810,6710,8770,4730,6750,6756.92,23.16,0,7214,6936,6842,6786,6692,6636,6815,6665,1495,2020,5000,4990,10,1,29898656,2024,20.03,0.21,12,0.11,338.00,32193.00,8170,20240820,-17.14,5630,20241209,20.25,6900,-1.88,20250218,5860,15.53,20250102,8170,-17.14,20240820,5630,20.25,20241209,1.18,N,460850,5000,1494 억,,6923054,N,N,28,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 161340 57 100.00 KOSPI 금속 N N N N N 6750 -40 5 -0.59 1826320460 271609 654.42 6770 6860 6640 8820 4760 6790 6724.08 23.16 0 -8882 6870 6830 6770 6730 6670 6850 6750 1495 2030 5000 5020 10 1 29898656 2018 19.97 0.21 12 0.91 338.00 32193.00 8170 20240820 -17.38 5630 20241209 19.89 6900 -2.17 20250218 5860 15.19 20250102 8170 -17.38 20240820 5630 19.89 20241209 1.12 N 460850 5000 1494 억 6925326 N N 14 N 00 N
3 20250221 151345 57 100.00 KOSPI 금속 N N N N N 6690 -100 5 -1.47 1792449260 266570 642.28 6770 6860 6640 8820 4760 6790 6724.12 23.16 0 -8631 6870 6830 6770 6730 6670 6850 6750 1495 2030 5000 5020 10 1 29898656 2000 19.79 0.21 12 0.89 338.00 32193.00 8170 20240820 -18.12 5630 20241209 18.83 6900 -3.04 20250218 5860 14.16 20250102 8170 -18.12 20240820 5630 18.83 20241209 1.12 N 460850 5000 1494 억 6925326 N N 3 N 00 N
4 20250221 141346 57 100.00 KOSPI 금속 N N N N N 6670 -120 5 -1.77 1609153140 239196 576.32 6770 6860 6640 8820 4760 6790 6727.34 23.16 0 -14655 6870 6830 6770 6730 6670 6850 6750 1495 2030 5000 5020 10 1 29898656 1994 19.73 0.21 12 0.80 338.00 32193.00 8170 20240820 -18.36 5630 20241209 18.47 6900 -3.33 20250218 5860 13.82 20250102 8170 -18.36 20240820 5630 18.47 20241209 1.12 N 460850 5000 1494 억 6925326 N N 3 N 00 N
5 20250221 131345 57 100.00 KOSPI 금속 N N N N N 6680 -110 5 -1.62 1440251980 213989 515.59 6770 6860 6640 8820 4760 6790 6730.50 23.16 0 -21065 6870 6830 6770 6730 6670 6850 6750 1495 2030 5000 5020 10 1 29898656 1997 19.76 0.21 12 0.72 338.00 32193.00 8170 20240820 -18.24 5630 20241209 18.65 6900 -3.19 20250218 5860 13.99 20250102 8170 -18.24 20240820 5630 18.65 20241209 1.12 N 460850 5000 1494 억 6925326 N N 3 N 00 N
6 20250221 121346 57 100.00 KOSPI 금속 N N N N N 6680 -110 5 -1.62 1273080920 188998 455.37 6770 6860 6640 8820 4760 6790 6735.95 23.16 0 -25715 6870 6830 6770 6730 6670 6850 6750 1495 2030 5000 5020 10 1 29898656 1997 19.76 0.21 12 0.63 338.00 32193.00 8170 20240820 -18.24 5630 20241209 18.65 6900 -3.19 20250218 5860 13.99 20250102 8170 -18.24 20240820 5630 18.65 20241209 1.12 N 460850 5000 1494 억 6925326 N N 3 N 00 N
7 20250221 111341 57 100.00 KOSPI 금속 N N N N N 6660 -130 5 -1.91 1110981060 164766 396.99 6770 6860 6640 8820 4760 6790 6742.78 23.16 0 -30300 6870 6830 6770 6730 6670 6850 6750 1495 2030 5000 5020 10 1 29898656 1991 19.70 0.21 12 0.55 338.00 32193.00 8170 20240820 -18.48 5630 20241209 18.29 6900 -3.48 20250218 5860 13.65 20250102 8170 -18.48 20240820 5630 18.29 20241209 1.12 N 460850 5000 1494 억 6925326 N N 3 N 00 N
8 20250221 101344 57 100.00 KOSPI 금속 N N N N N 6710 -80 5 -1.18 841018580 124306 299.50 6770 6860 6680 8820 4760 6790 6765.71 23.16 0 -25062 6870 6830 6770 6730 6670 6850 6750 1495 2030 5000 5020 10 1 29898656 2006 19.85 0.21 12 0.42 338.00 32193.00 8170 20240820 -17.87 5630 20241209 19.18 6900 -2.75 20250218 5860 14.51 20250102 8170 -17.87 20240820 5630 19.18 20241209 1.12 N 460850 5000 1494 억 6925326 N N 3 N 00 N
9 20250221 091347 57 100.00 KOSPI 금속 N N N N N 6770 -20 5 -0.29 364649510 53514 128.94 6770 6860 6730 8820 4760 6790 6814.10 23.16 0 -857 6870 6830 6770 6730 6670 6850 6750 1495 2030 5000 5020 10 1 29898656 2024 20.03 0.21 12 0.18 338.00 32193.00 8170 20240820 -17.14 5630 20241209 20.25 6900 -1.88 20250218 5860 15.53 20250102 8170 -17.14 20240820 5630 20.25 20241209 1.12 N 460850 5000 1494 억 6925326 N N 3 N 00 N
10 20250220 161334 57 100.00 KOSPI 금속 N N N N N 6790 40 2 0.59 275925900 40804 36.69 6750 6810 6710 8770 4730 6750 6762.23 23.16 0 5880 6936 6842 6786 6692 6636 6815 6665 1495 2020 5000 4990 10 1 29898656 2030 20.09 0.21 12 0.14 338.00 32193.00 8170 20240820 -16.89 5630 20241209 20.60 6900 -1.59 20250218 5860 15.87 20250102 8170 -16.89 20240820 5630 20.60 20241209 1.18 N 460850 5000 1494 억 6923054 N N 3 N 00 N
11 20250220 151340 57 100.00 KOSPI 금속 N N N N N 6790 40 2 0.59 233197860 34508 31.03 6750 6810 6710 8770 4730 6750 6757.79 23.16 0 7395 6936 6842 6786 6692 6636 6815 6665 1495 2020 5000 4990 10 1 29898656 2030 20.09 0.21 12 0.12 338.00 32193.00 8170 20240820 -16.89 5630 20241209 20.60 6900 -1.59 20250218 5860 15.87 20250102 8170 -16.89 20240820 5630 20.60 20241209 1.18 N 460850 5000 1494 억 6923054 N N 28 N 00 N
12 20250220 141339 57 100.00 KOSPI 금속 N N N N N 6770 20 2 0.30 223741770 33113 29.77 6750 6810 6710 8770 4730 6750 6756.92 23.16 0 7214 6936 6842 6786 6692 6636 6815 6665 1495 2020 5000 4990 10 1 29898656 2024 20.03 0.21 12 0.11 338.00 32193.00 8170 20240820 -17.14 5630 20241209 20.25 6900 -1.88 20250218 5860 15.53 20250102 8170 -17.14 20240820 5630 20.25 20241209 1.18 N 460850 5000 1494 억 6923054 N N 28 N 00 N