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
460860/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
20250221,161340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9640,1050,2,12.22,46385822210,4786990,3062.63,9410,10350,9200,11160,6020,8590,9690.02,26.20,0,181867,8803,8696,8543,8436,8283,8750,8490,2480,2570,5000,6350,10,1,49608017,4782,3.36,0.28,12,9.65,2866.00,34717.00,13250,20240226,-27.25,7750,20241115,24.39,10350,-6.86,20250221,7750,24.39,20250211,13250,-27.25,20240226,7750,24.39,20241115,1.55,N,460860,5000,2480 억,,12997248,N,N,72,N,00,N
20250221,151345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9640,1050,2,12.22,45701280770,4715960,3017.19,9410,10350,9200,11160,6020,8590,9690.77,26.20,0,166393,8803,8696,8543,8436,8283,8750,8490,2480,2570,5000,6350,10,1,49608017,4782,3.36,0.28,12,9.51,2866.00,34717.00,13250,20240226,-27.25,7750,20241115,24.39,10350,-6.86,20250221,7750,24.39,20250211,13250,-27.25,20240226,7750,24.39,20241115,1.55,N,460860,5000,2480 억,,12997248,N,N,86,N,00,N
20250221,141346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9720,1130,2,13.15,40803401010,4212773,2695.26,9410,10350,9200,11160,6020,8590,9685.64,26.20,0,86844,8803,8696,8543,8436,8283,8750,8490,2480,2570,5000,6350,10,1,49608017,4822,3.39,0.28,12,8.49,2866.00,34717.00,13250,20240226,-26.64,7750,20241115,25.42,10350,-6.09,20250221,7750,25.42,20250211,13250,-26.64,20240226,7750,25.42,20241115,1.55,N,460860,5000,2480 억,,12997248,N,N,86,N,00,N
20250221,131346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9650,1060,2,12.34,38315662480,3956477,2531.29,9410,10350,9200,11160,6020,8590,9684.29,26.20,0,43082,8803,8696,8543,8436,8283,8750,8490,2480,2570,5000,6350,10,1,49608017,4787,3.37,0.28,12,7.98,2866.00,34717.00,13250,20240226,-27.17,7750,20241115,24.52,10350,-6.76,20250221,7750,24.52,20250211,13250,-27.17,20240226,7750,24.52,20241115,1.55,N,460860,5000,2480 억,,12997248,N,N,86,N,00,N
20250221,121346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9590,1000,2,11.64,35871967720,3703629,2369.52,9410,10350,9200,11160,6020,8590,9685.63,26.20,0,-1808,8803,8696,8543,8436,8283,8750,8490,2480,2570,5000,6350,10,1,49608017,4757,3.35,0.28,12,7.47,2866.00,34717.00,13250,20240226,-27.62,7750,20241115,23.74,10350,-7.34,20250221,7750,23.74,20250211,13250,-27.62,20240226,7750,23.74,20241115,1.55,N,460860,5000,2480 억,,12997248,N,N,86,N,00,N
20250221,111342,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9520,930,2,10.83,32267348460,3327977,2129.18,9410,10350,9200,11160,6020,8590,9695.78,26.20,0,-71663,8803,8696,8543,8436,8283,8750,8490,2480,2570,5000,6350,10,1,49608017,4723,3.32,0.27,12,6.71,2866.00,34717.00,13250,20240226,-28.15,7750,20241115,22.84,10350,-8.02,20250221,7750,22.84,20250211,13250,-28.15,20240226,7750,22.84,20241115,1.55,N,460860,5000,2480 억,,12997248,N,N,86,N,00,N
20250221,101345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9340,750,2,8.73,28776829130,2953938,1889.88,9410,10350,9280,11160,6020,8590,9741.85,26.20,0,-126550,8803,8696,8543,8436,8283,8750,8490,2480,2570,5000,6350,10,1,49608017,4633,3.26,0.27,12,5.95,2866.00,34717.00,13250,20240226,-29.51,7750,20241115,20.52,10350,-9.76,20250221,7750,20.52,20250211,13250,-29.51,20240226,7750,20.52,20241115,1.55,N,460860,5000,2480 억,,12997248,N,N,86,N,00,N
20250221,091347,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9690,1100,2,12.81,17324969400,1752822,1121.43,9410,10350,9340,11160,6020,8590,9884.04,26.20,0,-154157,8803,8696,8543,8436,8283,8750,8490,2480,2570,5000,6350,10,1,49608017,4807,3.38,0.28,12,3.53,2866.00,34717.00,13250,20240226,-26.87,7750,20241115,25.03,10350,-6.38,20250221,7750,25.03,20250211,13250,-26.87,20240226,7750,25.03,20241115,1.55,N,460860,5000,2480 억,,12997248,N,N,86,N,00,N
20250220,161334,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8590,190,2,2.26,1331274070,155583,111.28,8460,8650,8390,10920,5880,8400,8556.56,26.12,0,41249,8713,8556,8463,8306,8213,8510,8260,2480,2520,5000,6210,10,1,49608017,4261,3.00,0.25,12,0.31,2866.00,34717.00,13250,20240226,-35.17,7750,20241115,10.84,8980,-4.34,20250121,7750,10.84,20250211,13250,-35.17,20240226,7750,10.84,20241115,1.54,N,460860,5000,2480 억,,12957190,N,N,86,N,00,N
20250220,151341,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8600,200,2,2.38,1270575490,148518,106.23,8460,8650,8390,10920,5880,8400,8555.03,26.12,0,41677,8713,8556,8463,8306,8213,8510,8260,2480,2520,5000,6210,10,1,49608017,4266,3.00,0.25,12,0.30,2866.00,34717.00,13250,20240226,-35.09,7750,20241115,10.97,8980,-4.23,20250121,7750,10.97,20250211,13250,-35.09,20240226,7750,10.97,20241115,1.54,N,460860,5000,2480 억,,12957190,N,N,148,N,00,N
20250220,141339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8590,190,2,2.26,1115994740,130510,93.35,8460,8650,8390,10920,5880,8400,8551.03,26.12,0,42165,8713,8556,8463,8306,8213,8510,8260,2480,2520,5000,6210,10,1,49608017,4261,3.00,0.25,12,0.26,2866.00,34717.00,13250,20240226,-35.17,7750,20241115,10.84,8980,-4.34,20250121,7750,10.84,20250211,13250,-35.17,20240226,7750,10.84,20241115,1.54,N,460860,5000,2480 억,,12957190,N,N,148,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 55 60.00 KOSPI 금속 N N N Y 60 N 9640 1050 2 12.22 46385822210 4786990 3062.63 9410 10350 9200 11160 6020 8590 9690.02 26.20 0 181867 8803 8696 8543 8436 8283 8750 8490 2480 2570 5000 6350 10 1 49608017 4782 3.36 0.28 12 9.65 2866.00 34717.00 13250 20240226 -27.25 7750 20241115 24.39 10350 -6.86 20250221 7750 24.39 20250211 13250 -27.25 20240226 7750 24.39 20241115 1.55 N 460860 5000 2480 억 12997248 N N 72 N 00 N
3 20250221 151345 55 60.00 KOSPI 금속 N N N Y 60 N 9640 1050 2 12.22 45701280770 4715960 3017.19 9410 10350 9200 11160 6020 8590 9690.77 26.20 0 166393 8803 8696 8543 8436 8283 8750 8490 2480 2570 5000 6350 10 1 49608017 4782 3.36 0.28 12 9.51 2866.00 34717.00 13250 20240226 -27.25 7750 20241115 24.39 10350 -6.86 20250221 7750 24.39 20250211 13250 -27.25 20240226 7750 24.39 20241115 1.55 N 460860 5000 2480 억 12997248 N N 86 N 00 N
4 20250221 141346 55 60.00 KOSPI 금속 N N N Y 60 N 9720 1130 2 13.15 40803401010 4212773 2695.26 9410 10350 9200 11160 6020 8590 9685.64 26.20 0 86844 8803 8696 8543 8436 8283 8750 8490 2480 2570 5000 6350 10 1 49608017 4822 3.39 0.28 12 8.49 2866.00 34717.00 13250 20240226 -26.64 7750 20241115 25.42 10350 -6.09 20250221 7750 25.42 20250211 13250 -26.64 20240226 7750 25.42 20241115 1.55 N 460860 5000 2480 억 12997248 N N 86 N 00 N
5 20250221 131346 55 60.00 KOSPI 금속 N N N Y 60 N 9650 1060 2 12.34 38315662480 3956477 2531.29 9410 10350 9200 11160 6020 8590 9684.29 26.20 0 43082 8803 8696 8543 8436 8283 8750 8490 2480 2570 5000 6350 10 1 49608017 4787 3.37 0.28 12 7.98 2866.00 34717.00 13250 20240226 -27.17 7750 20241115 24.52 10350 -6.76 20250221 7750 24.52 20250211 13250 -27.17 20240226 7750 24.52 20241115 1.55 N 460860 5000 2480 억 12997248 N N 86 N 00 N
6 20250221 121346 55 60.00 KOSPI 금속 N N N Y 60 N 9590 1000 2 11.64 35871967720 3703629 2369.52 9410 10350 9200 11160 6020 8590 9685.63 26.20 0 -1808 8803 8696 8543 8436 8283 8750 8490 2480 2570 5000 6350 10 1 49608017 4757 3.35 0.28 12 7.47 2866.00 34717.00 13250 20240226 -27.62 7750 20241115 23.74 10350 -7.34 20250221 7750 23.74 20250211 13250 -27.62 20240226 7750 23.74 20241115 1.55 N 460860 5000 2480 억 12997248 N N 86 N 00 N
7 20250221 111342 55 60.00 KOSPI 금속 N N N Y 60 N 9520 930 2 10.83 32267348460 3327977 2129.18 9410 10350 9200 11160 6020 8590 9695.78 26.20 0 -71663 8803 8696 8543 8436 8283 8750 8490 2480 2570 5000 6350 10 1 49608017 4723 3.32 0.27 12 6.71 2866.00 34717.00 13250 20240226 -28.15 7750 20241115 22.84 10350 -8.02 20250221 7750 22.84 20250211 13250 -28.15 20240226 7750 22.84 20241115 1.55 N 460860 5000 2480 억 12997248 N N 86 N 00 N
8 20250221 101345 55 60.00 KOSPI 금속 N N N Y 60 N 9340 750 2 8.73 28776829130 2953938 1889.88 9410 10350 9280 11160 6020 8590 9741.85 26.20 0 -126550 8803 8696 8543 8436 8283 8750 8490 2480 2570 5000 6350 10 1 49608017 4633 3.26 0.27 12 5.95 2866.00 34717.00 13250 20240226 -29.51 7750 20241115 20.52 10350 -9.76 20250221 7750 20.52 20250211 13250 -29.51 20240226 7750 20.52 20241115 1.55 N 460860 5000 2480 억 12997248 N N 86 N 00 N
9 20250221 091347 55 60.00 KOSPI 금속 N N N Y 60 N 9690 1100 2 12.81 17324969400 1752822 1121.43 9410 10350 9340 11160 6020 8590 9884.04 26.20 0 -154157 8803 8696 8543 8436 8283 8750 8490 2480 2570 5000 6350 10 1 49608017 4807 3.38 0.28 12 3.53 2866.00 34717.00 13250 20240226 -26.87 7750 20241115 25.03 10350 -6.38 20250221 7750 25.03 20250211 13250 -26.87 20240226 7750 25.03 20241115 1.55 N 460860 5000 2480 억 12997248 N N 86 N 00 N
10 20250220 161334 55 60.00 KOSPI 금속 N N N Y 60 N 8590 190 2 2.26 1331274070 155583 111.28 8460 8650 8390 10920 5880 8400 8556.56 26.12 0 41249 8713 8556 8463 8306 8213 8510 8260 2480 2520 5000 6210 10 1 49608017 4261 3.00 0.25 12 0.31 2866.00 34717.00 13250 20240226 -35.17 7750 20241115 10.84 8980 -4.34 20250121 7750 10.84 20250211 13250 -35.17 20240226 7750 10.84 20241115 1.54 N 460860 5000 2480 억 12957190 N N 86 N 00 N
11 20250220 151341 55 60.00 KOSPI 금속 N N N Y 60 N 8600 200 2 2.38 1270575490 148518 106.23 8460 8650 8390 10920 5880 8400 8555.03 26.12 0 41677 8713 8556 8463 8306 8213 8510 8260 2480 2520 5000 6210 10 1 49608017 4266 3.00 0.25 12 0.30 2866.00 34717.00 13250 20240226 -35.09 7750 20241115 10.97 8980 -4.23 20250121 7750 10.97 20250211 13250 -35.09 20240226 7750 10.97 20241115 1.54 N 460860 5000 2480 억 12957190 N N 148 N 00 N
12 20250220 141339 55 60.00 KOSPI 금속 N N N Y 60 N 8590 190 2 2.26 1115994740 130510 93.35 8460 8650 8390 10920 5880 8400 8551.03 26.12 0 42165 8713 8556 8463 8306 8213 8510 8260 2480 2520 5000 6210 10 1 49608017 4261 3.00 0.25 12 0.26 2866.00 34717.00 13250 20240226 -35.17 7750 20241115 10.84 8980 -4.34 20250121 7750 10.84 20250211 13250 -35.17 20240226 7750 10.84 20241115 1.54 N 460860 5000 2480 억 12957190 N N 148 N 00 N