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
004560/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
20250228,160202,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12650,-470,5,-3.58,1011633650,79133,302.12,13120,13350,12600,17050,9190,13120,12784.77,3.05,0,-3561,13386,13252,13166,13032,12946,13210,12990,754,3930,5000,9440,10,1,15078811,1907,-6.36,0.39,12,0.52,-1988.00,32515.00,23150,20240529,-45.36,9890,20241209,27.91,14050,-9.96,20250203,11220,12.75,20250102,23150,-45.36,20240529,9890,27.91,20241209,2.74,N,004560,5000,753 억,,459773,N,N,50,N,00,N
20250228,150203,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12640,-480,5,-3.66,969467170,75796,289.38,13120,13350,12600,17050,9190,13120,12790.35,3.05,0,-2635,13386,13252,13166,13032,12946,13210,12990,754,3930,5000,9440,10,1,15078811,1906,-6.36,0.39,12,0.50,-1988.00,32515.00,23150,20240529,-45.40,9890,20241209,27.81,14050,-10.04,20250203,11220,12.66,20250102,23150,-45.40,20240529,9890,27.81,20241209,2.74,N,004560,5000,753 억,,459773,N,N,172,N,00,N
20250228,140203,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12660,-460,5,-3.51,846616260,66068,252.24,13120,13350,12610,17050,9190,13120,12814.18,3.05,0,-210,13386,13252,13166,13032,12946,13210,12990,754,3930,5000,9440,10,1,15078811,1909,-6.37,0.39,12,0.44,-1988.00,32515.00,23150,20240529,-45.31,9890,20241209,28.01,14050,-9.89,20250203,11220,12.83,20250102,23150,-45.31,20240529,9890,28.01,20241209,2.74,N,004560,5000,753 억,,459773,N,N,172,N,00,N
20250228,130203,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12700,-420,5,-3.20,790278690,61621,235.26,13120,13350,12610,17050,9190,13120,12824.68,3.05,0,-2341,13386,13252,13166,13032,12946,13210,12990,754,3930,5000,9440,10,1,15078811,1915,-6.39,0.39,12,0.41,-1988.00,32515.00,23150,20240529,-45.14,9890,20241209,28.41,14050,-9.61,20250203,11220,13.19,20250102,23150,-45.14,20240529,9890,28.41,20241209,2.74,N,004560,5000,753 억,,459773,N,N,172,N,00,N
20250228,120202,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12660,-460,5,-3.51,678236430,52764,201.44,13120,13350,12660,17050,9190,13120,12854.00,3.05,0,-235,13386,13252,13166,13032,12946,13210,12990,754,3930,5000,9440,10,1,15078811,1909,-6.37,0.39,12,0.35,-1988.00,32515.00,23150,20240529,-45.31,9890,20241209,28.01,14050,-9.89,20250203,11220,12.83,20250102,23150,-45.31,20240529,9890,28.01,20241209,2.74,N,004560,5000,753 억,,459773,N,N,172,N,00,N
20250228,110202,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12740,-380,5,-2.90,551936190,42824,163.49,13120,13350,12670,17050,9190,13120,12888.32,3.05,0,1893,13386,13252,13166,13032,12946,13210,12990,754,3930,5000,9440,10,1,15078811,1921,-6.41,0.39,12,0.28,-1988.00,32515.00,23150,20240529,-44.97,9890,20241209,28.82,14050,-9.32,20250203,11220,13.55,20250102,23150,-44.97,20240529,9890,28.82,20241209,2.74,N,004560,5000,753 억,,459773,N,N,172,N,00,N
20250228,100202,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12850,-270,5,-2.06,346161200,26661,101.79,13120,13350,12800,17050,9190,13120,12983.65,3.05,0,-281,13386,13252,13166,13032,12946,13210,12990,754,3930,5000,9440,10,1,15078811,1938,-6.46,0.40,12,0.18,-1988.00,32515.00,23150,20240529,-44.49,9890,20241209,29.93,14050,-8.54,20250203,11220,14.53,20250102,23150,-44.49,20240529,9890,29.93,20241209,2.74,N,004560,5000,753 억,,459773,N,N,172,N,00,N
20250228,090203,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12980,-140,5,-1.07,29193970,2233,8.53,13120,13120,12980,17050,9190,13120,13073.25,3.05,0,-1195,13386,13252,13166,13032,12946,13210,12990,754,3930,5000,9440,10,1,15078811,1957,-6.53,0.40,12,0.01,-1988.00,32515.00,23150,20240529,-43.93,9890,20241209,31.24,14050,-7.62,20250203,11220,15.69,20250102,23150,-43.93,20240529,9890,31.24,20241209,2.74,N,004560,5000,753 억,,459773,N,N,172,N,00,N
20250227,160201,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13120,-150,5,-1.13,343033180,26111,77.77,13300,13300,13080,17250,9290,13270,13137.53,3.08,0,-3792,13490,13380,13190,13080,12890,13435,13135,754,3980,5000,9550,10,1,15078811,1978,-6.60,0.40,12,0.17,-1988.00,32515.00,23150,20240529,-43.33,9890,20241209,32.66,14050,-6.62,20250203,11220,16.93,20250102,23150,-43.33,20240529,9890,32.66,20241209,2.75,N,004560,5000,753 억,,464028,N,N,172,N,00,N
20250227,150202,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13130,-140,5,-1.06,319197260,24295,72.36,13300,13300,13080,17250,9290,13270,13138.39,3.08,0,-3422,13490,13380,13190,13080,12890,13435,13135,754,3980,5000,9550,10,1,15078811,1980,-6.60,0.40,12,0.16,-1988.00,32515.00,23150,20240529,-43.28,9890,20241209,32.76,14050,-6.55,20250203,11220,17.02,20250102,23150,-43.28,20240529,9890,32.76,20241209,2.75,N,004560,5000,753 억,,464028,N,N,9,N,00,N
20250227,140202,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13110,-160,5,-1.21,299602860,22805,67.92,13300,13300,13080,17250,9290,13270,13137.60,3.08,0,-3342,13490,13380,13190,13080,12890,13435,13135,754,3980,5000,9550,10,1,15078811,1977,-6.59,0.40,12,0.15,-1988.00,32515.00,23150,20240529,-43.37,9890,20241209,32.56,14050,-6.69,20250203,11220,16.84,20250102,23150,-43.37,20240529,9890,32.56,20241209,2.75,N,004560,5000,753 억,,464028,N,N,9,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 160202 55 60.00 KOSPI 금속 N N N Y 60 N 12650 -470 5 -3.58 1011633650 79133 302.12 13120 13350 12600 17050 9190 13120 12784.77 3.05 0 -3561 13386 13252 13166 13032 12946 13210 12990 754 3930 5000 9440 10 1 15078811 1907 -6.36 0.39 12 0.52 -1988.00 32515.00 23150 20240529 -45.36 9890 20241209 27.91 14050 -9.96 20250203 11220 12.75 20250102 23150 -45.36 20240529 9890 27.91 20241209 2.74 N 004560 5000 753 억 459773 N N 50 N 00 N
3 20250228 150203 55 60.00 KOSPI 금속 N N N Y 60 N 12640 -480 5 -3.66 969467170 75796 289.38 13120 13350 12600 17050 9190 13120 12790.35 3.05 0 -2635 13386 13252 13166 13032 12946 13210 12990 754 3930 5000 9440 10 1 15078811 1906 -6.36 0.39 12 0.50 -1988.00 32515.00 23150 20240529 -45.40 9890 20241209 27.81 14050 -10.04 20250203 11220 12.66 20250102 23150 -45.40 20240529 9890 27.81 20241209 2.74 N 004560 5000 753 억 459773 N N 172 N 00 N
4 20250228 140203 55 60.00 KOSPI 금속 N N N Y 60 N 12660 -460 5 -3.51 846616260 66068 252.24 13120 13350 12610 17050 9190 13120 12814.18 3.05 0 -210 13386 13252 13166 13032 12946 13210 12990 754 3930 5000 9440 10 1 15078811 1909 -6.37 0.39 12 0.44 -1988.00 32515.00 23150 20240529 -45.31 9890 20241209 28.01 14050 -9.89 20250203 11220 12.83 20250102 23150 -45.31 20240529 9890 28.01 20241209 2.74 N 004560 5000 753 억 459773 N N 172 N 00 N
5 20250228 130203 55 60.00 KOSPI 금속 N N N Y 60 N 12700 -420 5 -3.20 790278690 61621 235.26 13120 13350 12610 17050 9190 13120 12824.68 3.05 0 -2341 13386 13252 13166 13032 12946 13210 12990 754 3930 5000 9440 10 1 15078811 1915 -6.39 0.39 12 0.41 -1988.00 32515.00 23150 20240529 -45.14 9890 20241209 28.41 14050 -9.61 20250203 11220 13.19 20250102 23150 -45.14 20240529 9890 28.41 20241209 2.74 N 004560 5000 753 억 459773 N N 172 N 00 N
6 20250228 120202 55 60.00 KOSPI 금속 N N N Y 60 N 12660 -460 5 -3.51 678236430 52764 201.44 13120 13350 12660 17050 9190 13120 12854.00 3.05 0 -235 13386 13252 13166 13032 12946 13210 12990 754 3930 5000 9440 10 1 15078811 1909 -6.37 0.39 12 0.35 -1988.00 32515.00 23150 20240529 -45.31 9890 20241209 28.01 14050 -9.89 20250203 11220 12.83 20250102 23150 -45.31 20240529 9890 28.01 20241209 2.74 N 004560 5000 753 억 459773 N N 172 N 00 N
7 20250228 110202 55 60.00 KOSPI 금속 N N N Y 60 N 12740 -380 5 -2.90 551936190 42824 163.49 13120 13350 12670 17050 9190 13120 12888.32 3.05 0 1893 13386 13252 13166 13032 12946 13210 12990 754 3930 5000 9440 10 1 15078811 1921 -6.41 0.39 12 0.28 -1988.00 32515.00 23150 20240529 -44.97 9890 20241209 28.82 14050 -9.32 20250203 11220 13.55 20250102 23150 -44.97 20240529 9890 28.82 20241209 2.74 N 004560 5000 753 억 459773 N N 172 N 00 N
8 20250228 100202 55 60.00 KOSPI 금속 N N N Y 60 N 12850 -270 5 -2.06 346161200 26661 101.79 13120 13350 12800 17050 9190 13120 12983.65 3.05 0 -281 13386 13252 13166 13032 12946 13210 12990 754 3930 5000 9440 10 1 15078811 1938 -6.46 0.40 12 0.18 -1988.00 32515.00 23150 20240529 -44.49 9890 20241209 29.93 14050 -8.54 20250203 11220 14.53 20250102 23150 -44.49 20240529 9890 29.93 20241209 2.74 N 004560 5000 753 억 459773 N N 172 N 00 N
9 20250228 090203 55 60.00 KOSPI 금속 N N N Y 60 N 12980 -140 5 -1.07 29193970 2233 8.53 13120 13120 12980 17050 9190 13120 13073.25 3.05 0 -1195 13386 13252 13166 13032 12946 13210 12990 754 3930 5000 9440 10 1 15078811 1957 -6.53 0.40 12 0.01 -1988.00 32515.00 23150 20240529 -43.93 9890 20241209 31.24 14050 -7.62 20250203 11220 15.69 20250102 23150 -43.93 20240529 9890 31.24 20241209 2.74 N 004560 5000 753 억 459773 N N 172 N 00 N
10 20250227 160201 55 60.00 KOSPI 금속 N N N Y 60 N 13120 -150 5 -1.13 343033180 26111 77.77 13300 13300 13080 17250 9290 13270 13137.53 3.08 0 -3792 13490 13380 13190 13080 12890 13435 13135 754 3980 5000 9550 10 1 15078811 1978 -6.60 0.40 12 0.17 -1988.00 32515.00 23150 20240529 -43.33 9890 20241209 32.66 14050 -6.62 20250203 11220 16.93 20250102 23150 -43.33 20240529 9890 32.66 20241209 2.75 N 004560 5000 753 억 464028 N N 172 N 00 N
11 20250227 150202 55 60.00 KOSPI 금속 N N N Y 60 N 13130 -140 5 -1.06 319197260 24295 72.36 13300 13300 13080 17250 9290 13270 13138.39 3.08 0 -3422 13490 13380 13190 13080 12890 13435 13135 754 3980 5000 9550 10 1 15078811 1980 -6.60 0.40 12 0.16 -1988.00 32515.00 23150 20240529 -43.28 9890 20241209 32.76 14050 -6.55 20250203 11220 17.02 20250102 23150 -43.28 20240529 9890 32.76 20241209 2.75 N 004560 5000 753 억 464028 N N 9 N 00 N
12 20250227 140202 55 60.00 KOSPI 금속 N N N Y 60 N 13110 -160 5 -1.21 299602860 22805 67.92 13300 13300 13080 17250 9290 13270 13137.60 3.08 0 -3342 13490 13380 13190 13080 12890 13435 13135 754 3980 5000 9550 10 1 15078811 1977 -6.59 0.40 12 0.15 -1988.00 32515.00 23150 20240529 -43.37 9890 20241209 32.56 14050 -6.69 20250203 11220 16.84 20250102 23150 -43.37 20240529 9890 32.56 20241209 2.75 N 004560 5000 753 억 464028 N N 9 N 00 N