ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001780/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
20250228,160127,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2210,-20,5,-0.90,1004348475,457610,139.88,2225,2225,2145,2895,1565,2230,2194.68,1.93,0,5814,2313,2271,2248,2206,2183,2260,2195,484,665,500,1650,5,1,96830132,2140,11.22,0.77,12,0.47,197.00,2883.00,4520,20240326,-51.11,1755,20241209,25.93,2400,-7.92,20250211,1921,15.04,20250203,4520,-51.11,20240326,1755,25.93,20241209,3.12,N,001780,500,484 억,,1866143,N,N,117,N,00,N
20250228,150127,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2210,-20,5,-0.90,881567070,402101,122.92,2225,2225,2145,2895,1565,2230,2192.32,1.93,0,16971,2313,2271,2248,2206,2183,2260,2195,484,665,500,1650,5,1,96830132,2140,11.22,0.77,12,0.42,197.00,2883.00,4520,20240326,-51.11,1755,20241209,25.93,2400,-7.92,20250211,1921,15.04,20250203,4520,-51.11,20240326,1755,25.93,20241209,3.12,N,001780,500,484 억,,1866143,N,N,15,N,00,N
20250228,140128,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2210,-20,5,-0.90,720670750,329220,100.64,2225,2225,2145,2895,1565,2230,2188.91,1.93,0,-14757,2313,2271,2248,2206,2183,2260,2195,484,665,500,1650,5,1,96830132,2140,11.22,0.77,12,0.34,197.00,2883.00,4520,20240326,-51.11,1755,20241209,25.93,2400,-7.92,20250211,1921,15.04,20250203,4520,-51.11,20240326,1755,25.93,20241209,3.12,N,001780,500,484 억,,1866143,N,N,15,N,00,N
20250228,130128,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2190,-40,5,-1.79,661127190,302242,92.39,2225,2225,2145,2895,1565,2230,2187.28,1.93,0,-21100,2313,2271,2248,2206,2183,2260,2195,484,665,500,1650,5,1,96830132,2121,11.12,0.76,12,0.31,197.00,2883.00,4520,20240326,-51.55,1755,20241209,24.79,2400,-8.75,20250211,1921,14.00,20250203,4520,-51.55,20240326,1755,24.79,20241209,3.12,N,001780,500,484 억,,1866143,N,N,15,N,00,N
20250228,120127,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2200,-30,5,-1.35,606469930,277295,84.76,2225,2225,2145,2895,1565,2230,2186.95,1.93,0,-23641,2313,2271,2248,2206,2183,2260,2195,484,665,500,1650,5,1,96830132,2130,11.17,0.76,12,0.29,197.00,2883.00,4520,20240326,-51.33,1755,20241209,25.36,2400,-8.33,20250211,1921,14.52,20250203,4520,-51.33,20240326,1755,25.36,20241209,3.12,N,001780,500,484 억,,1866143,N,N,15,N,00,N
20250228,110127,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2170,-60,5,-2.69,451883665,206908,63.25,2225,2225,2145,2895,1565,2230,2183.78,1.93,0,-19954,2313,2271,2248,2206,2183,2260,2195,484,665,500,1650,5,1,96830132,2101,11.02,0.75,12,0.21,197.00,2883.00,4520,20240326,-51.99,1755,20241209,23.65,2400,-9.58,20250211,1921,12.96,20250203,4520,-51.99,20240326,1755,23.65,20241209,3.12,N,001780,500,484 억,,1866143,N,N,15,N,00,N
20250228,100127,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2180,-50,5,-2.24,385973725,176645,54.00,2225,2225,2145,2895,1565,2230,2184.79,1.93,0,-8689,2313,2271,2248,2206,2183,2260,2195,484,665,500,1650,5,1,96830132,2111,11.07,0.76,12,0.18,197.00,2883.00,4520,20240326,-51.77,1755,20241209,24.22,2400,-9.17,20250211,1921,13.48,20250203,4520,-51.77,20240326,1755,24.22,20241209,3.12,N,001780,500,484 억,,1866143,N,N,15,N,00,N
20250228,090128,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2170,-60,5,-2.69,122137380,55824,17.06,2225,2225,2145,2895,1565,2230,2187.21,1.93,0,-5474,2313,2271,2248,2206,2183,2260,2195,484,665,500,1650,5,1,96830132,2101,11.02,0.75,12,0.06,197.00,2883.00,4520,20240326,-51.99,1755,20241209,23.65,2400,-9.58,20250211,1921,12.96,20250203,4520,-51.99,20240326,1755,23.65,20241209,3.12,N,001780,500,484 억,,1866143,N,N,15,N,00,N
20250227,160127,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2230,-45,5,-1.98,731793535,326580,32.25,2285,2290,2225,2955,1595,2275,2240.78,1.97,0,-33401,2355,2315,2280,2240,2205,2335,2260,484,680,500,1680,5,1,96830132,2159,11.32,0.77,12,0.34,197.00,2883.00,4520,20240326,-50.66,1755,20241209,27.07,2400,-7.08,20250211,1921,16.09,20250203,4520,-50.66,20240326,1755,27.07,20241209,3.07,N,001780,500,484 억,,1911699,N,N,15,N,00,N
20250227,150127,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2230,-45,5,-1.98,674697295,300987,29.72,2285,2290,2225,2955,1595,2275,2241.61,1.97,0,-25526,2355,2315,2280,2240,2205,2335,2260,484,680,500,1680,5,1,96830132,2159,11.32,0.77,12,0.31,197.00,2883.00,4520,20240326,-50.66,1755,20241209,27.07,2400,-7.08,20250211,1921,16.09,20250203,4520,-50.66,20240326,1755,27.07,20241209,3.07,N,001780,500,484 억,,1911699,N,N,381,N,00,N
20250227,140127,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2240,-35,5,-1.54,593181370,264485,26.12,2285,2290,2225,2955,1595,2275,2242.78,1.97,0,-17230,2355,2315,2280,2240,2205,2335,2260,484,680,500,1680,5,1,96830132,2169,11.37,0.78,12,0.27,197.00,2883.00,4520,20240326,-50.44,1755,20241209,27.64,2400,-6.67,20250211,1921,16.61,20250203,4520,-50.44,20240326,1755,27.64,20241209,3.07,N,001780,500,484 억,,1911699,N,N,381,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 20250228 160127 55 40.00 KOSPI 금속 N N N Y 40 N 2210 -20 5 -0.90 1004348475 457610 139.88 2225 2225 2145 2895 1565 2230 2194.68 1.93 0 5814 2313 2271 2248 2206 2183 2260 2195 484 665 500 1650 5 1 96830132 2140 11.22 0.77 12 0.47 197.00 2883.00 4520 20240326 -51.11 1755 20241209 25.93 2400 -7.92 20250211 1921 15.04 20250203 4520 -51.11 20240326 1755 25.93 20241209 3.12 N 001780 500 484 억 1866143 N N 117 N 00 N
3 20250228 150127 55 40.00 KOSPI 금속 N N N Y 40 N 2210 -20 5 -0.90 881567070 402101 122.92 2225 2225 2145 2895 1565 2230 2192.32 1.93 0 16971 2313 2271 2248 2206 2183 2260 2195 484 665 500 1650 5 1 96830132 2140 11.22 0.77 12 0.42 197.00 2883.00 4520 20240326 -51.11 1755 20241209 25.93 2400 -7.92 20250211 1921 15.04 20250203 4520 -51.11 20240326 1755 25.93 20241209 3.12 N 001780 500 484 억 1866143 N N 15 N 00 N
4 20250228 140128 55 40.00 KOSPI 금속 N N N Y 40 N 2210 -20 5 -0.90 720670750 329220 100.64 2225 2225 2145 2895 1565 2230 2188.91 1.93 0 -14757 2313 2271 2248 2206 2183 2260 2195 484 665 500 1650 5 1 96830132 2140 11.22 0.77 12 0.34 197.00 2883.00 4520 20240326 -51.11 1755 20241209 25.93 2400 -7.92 20250211 1921 15.04 20250203 4520 -51.11 20240326 1755 25.93 20241209 3.12 N 001780 500 484 억 1866143 N N 15 N 00 N
5 20250228 130128 55 40.00 KOSPI 금속 N N N Y 40 N 2190 -40 5 -1.79 661127190 302242 92.39 2225 2225 2145 2895 1565 2230 2187.28 1.93 0 -21100 2313 2271 2248 2206 2183 2260 2195 484 665 500 1650 5 1 96830132 2121 11.12 0.76 12 0.31 197.00 2883.00 4520 20240326 -51.55 1755 20241209 24.79 2400 -8.75 20250211 1921 14.00 20250203 4520 -51.55 20240326 1755 24.79 20241209 3.12 N 001780 500 484 억 1866143 N N 15 N 00 N
6 20250228 120127 55 40.00 KOSPI 금속 N N N Y 40 N 2200 -30 5 -1.35 606469930 277295 84.76 2225 2225 2145 2895 1565 2230 2186.95 1.93 0 -23641 2313 2271 2248 2206 2183 2260 2195 484 665 500 1650 5 1 96830132 2130 11.17 0.76 12 0.29 197.00 2883.00 4520 20240326 -51.33 1755 20241209 25.36 2400 -8.33 20250211 1921 14.52 20250203 4520 -51.33 20240326 1755 25.36 20241209 3.12 N 001780 500 484 억 1866143 N N 15 N 00 N
7 20250228 110127 55 40.00 KOSPI 금속 N N N Y 40 N 2170 -60 5 -2.69 451883665 206908 63.25 2225 2225 2145 2895 1565 2230 2183.78 1.93 0 -19954 2313 2271 2248 2206 2183 2260 2195 484 665 500 1650 5 1 96830132 2101 11.02 0.75 12 0.21 197.00 2883.00 4520 20240326 -51.99 1755 20241209 23.65 2400 -9.58 20250211 1921 12.96 20250203 4520 -51.99 20240326 1755 23.65 20241209 3.12 N 001780 500 484 억 1866143 N N 15 N 00 N
8 20250228 100127 55 40.00 KOSPI 금속 N N N Y 40 N 2180 -50 5 -2.24 385973725 176645 54.00 2225 2225 2145 2895 1565 2230 2184.79 1.93 0 -8689 2313 2271 2248 2206 2183 2260 2195 484 665 500 1650 5 1 96830132 2111 11.07 0.76 12 0.18 197.00 2883.00 4520 20240326 -51.77 1755 20241209 24.22 2400 -9.17 20250211 1921 13.48 20250203 4520 -51.77 20240326 1755 24.22 20241209 3.12 N 001780 500 484 억 1866143 N N 15 N 00 N
9 20250228 090128 55 40.00 KOSPI 금속 N N N Y 40 N 2170 -60 5 -2.69 122137380 55824 17.06 2225 2225 2145 2895 1565 2230 2187.21 1.93 0 -5474 2313 2271 2248 2206 2183 2260 2195 484 665 500 1650 5 1 96830132 2101 11.02 0.75 12 0.06 197.00 2883.00 4520 20240326 -51.99 1755 20241209 23.65 2400 -9.58 20250211 1921 12.96 20250203 4520 -51.99 20240326 1755 23.65 20241209 3.12 N 001780 500 484 억 1866143 N N 15 N 00 N
10 20250227 160127 55 40.00 KOSPI 금속 N N N Y 40 N 2230 -45 5 -1.98 731793535 326580 32.25 2285 2290 2225 2955 1595 2275 2240.78 1.97 0 -33401 2355 2315 2280 2240 2205 2335 2260 484 680 500 1680 5 1 96830132 2159 11.32 0.77 12 0.34 197.00 2883.00 4520 20240326 -50.66 1755 20241209 27.07 2400 -7.08 20250211 1921 16.09 20250203 4520 -50.66 20240326 1755 27.07 20241209 3.07 N 001780 500 484 억 1911699 N N 15 N 00 N
11 20250227 150127 55 40.00 KOSPI 금속 N N N Y 40 N 2230 -45 5 -1.98 674697295 300987 29.72 2285 2290 2225 2955 1595 2275 2241.61 1.97 0 -25526 2355 2315 2280 2240 2205 2335 2260 484 680 500 1680 5 1 96830132 2159 11.32 0.77 12 0.31 197.00 2883.00 4520 20240326 -50.66 1755 20241209 27.07 2400 -7.08 20250211 1921 16.09 20250203 4520 -50.66 20240326 1755 27.07 20241209 3.07 N 001780 500 484 억 1911699 N N 381 N 00 N
12 20250227 140127 55 40.00 KOSPI 금속 N N N Y 40 N 2240 -35 5 -1.54 593181370 264485 26.12 2285 2290 2225 2955 1595 2275 2242.78 1.97 0 -17230 2355 2315 2280 2240 2205 2335 2260 484 680 500 1680 5 1 96830132 2169 11.37 0.78 12 0.27 197.00 2883.00 4520 20240326 -50.44 1755 20241209 27.64 2400 -6.67 20250211 1921 16.61 20250203 4520 -50.44 20240326 1755 27.64 20241209 3.07 N 001780 500 484 억 1911699 N N 381 N 00 N