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
012160/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
20250228,160309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,404,-4,5,-0.98,24923676,61711,224.76,404,414,401,530,286,408,403.88,0.75,0,-261,416,412,410,406,404,411,405,507,122,500,280,1,1,101310372,409,-6.41,0.14,12,0.06,-63.00,2935.00,610,20240423,-33.77,359,20241209,12.53,435,-7.13,20250116,395,2.28,20250207,610,-33.77,20240423,359,12.53,20241209,0.31,N,012160,500,506 억,,763715,N,N,0,N,00,N
20250228,150310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,409,1,2,0.25,24282738,60126,218.98,404,414,401,530,286,408,403.86,0.75,0,-394,416,412,410,406,404,411,405,507,122,500,280,1,1,101310372,414,-6.49,0.14,12,0.06,-63.00,2935.00,610,20240423,-32.95,359,20241209,13.93,435,-5.98,20250116,395,3.54,20250207,610,-32.95,20240423,359,13.93,20241209,0.31,N,012160,500,506 억,,763715,N,N,0,N,00,N
20250228,140311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,406,-2,5,-0.49,23569603,58373,212.60,404,414,401,530,286,408,403.78,0.75,0,-133,416,412,410,406,404,411,405,507,122,500,280,1,1,101310372,411,-6.44,0.14,12,0.06,-63.00,2935.00,610,20240423,-33.44,359,20241209,13.09,435,-6.67,20250116,395,2.78,20250207,610,-33.44,20240423,359,13.09,20241209,0.31,N,012160,500,506 억,,763715,N,N,0,N,00,N
20250228,130311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,408,0,3,0.00,23109775,57239,208.47,404,414,401,530,286,408,403.74,0.75,0,-131,416,412,410,406,404,411,405,507,122,500,280,1,1,101310372,413,-6.48,0.14,12,0.06,-63.00,2935.00,610,20240423,-33.11,359,20241209,13.65,435,-6.21,20250116,395,3.29,20250207,610,-33.11,20240423,359,13.65,20241209,0.31,N,012160,500,506 억,,763715,N,N,0,N,00,N
20250228,120309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,406,-2,5,-0.49,22960992,56871,207.13,404,414,401,530,286,408,403.74,0.75,0,-131,416,412,410,406,404,411,405,507,122,500,280,1,1,101310372,411,-6.44,0.14,12,0.06,-63.00,2935.00,610,20240423,-33.44,359,20241209,13.09,435,-6.67,20250116,395,2.78,20250207,610,-33.44,20240423,359,13.09,20241209,0.31,N,012160,500,506 억,,763715,N,N,0,N,00,N
20250228,110309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,402,-6,5,-1.47,17880443,44233,161.10,404,414,401,530,286,408,404.23,0.75,0,-131,416,412,410,406,404,411,405,507,122,500,280,1,1,101310372,407,-6.38,0.14,12,0.04,-63.00,2935.00,610,20240423,-34.10,359,20241209,11.98,435,-7.59,20250116,395,1.77,20250207,610,-34.10,20240423,359,11.98,20241209,0.31,N,012160,500,506 억,,763715,N,N,0,N,00,N
20250228,100309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,408,0,3,0.00,4522360,11119,40.50,404,414,404,530,286,408,406.72,0.75,0,-52,416,412,410,406,404,411,405,507,122,500,280,1,1,101310372,413,-6.48,0.14,12,0.01,-63.00,2935.00,610,20240423,-33.11,359,20241209,13.65,435,-6.21,20250116,395,3.29,20250207,610,-33.11,20240423,359,13.65,20241209,0.31,N,012160,500,506 억,,763715,N,N,0,N,00,N
20250228,090310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,414,6,2,1.47,360834,893,3.25,404,414,404,530,286,408,404.07,0.75,0,-129,416,412,410,406,404,411,405,507,122,500,280,1,1,101310372,419,-6.57,0.14,12,0.00,-63.00,2935.00,610,20240423,-32.13,359,20241209,15.32,435,-4.83,20250116,395,4.81,20250207,610,-32.13,20240423,359,15.32,20241209,0.31,N,012160,500,506 억,,763715,N,N,0,N,00,N
20250227,160309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,408,-5,5,-1.21,11242835,27457,36.57,413,414,408,536,290,413,409.47,0.75,0,-372,424,418,413,407,402,416,405,507,123,500,280,1,1,101310372,413,-6.48,0.14,12,0.03,-63.00,2935.00,610,20240423,-33.11,359,20241209,13.65,435,-6.21,20250116,395,3.29,20250207,610,-33.11,20240423,359,13.65,20241209,0.31,N,012160,500,506 억,,764154,N,N,62,N,00,N
20250227,150307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,413,0,3,0.00,7454463,18202,24.24,413,413,408,536,290,413,409.54,0.75,0,-372,424,418,413,407,402,416,405,507,123,500,280,1,1,101310372,418,-6.56,0.14,12,0.02,-63.00,2935.00,610,20240423,-32.30,359,20241209,15.04,435,-5.06,20250116,395,4.56,20250207,610,-32.30,20240423,359,15.04,20241209,0.31,N,012160,500,506 억,,764154,N,N,62,N,00,N
20250227,140308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,413,0,3,0.00,7243833,17692,23.56,413,413,408,536,290,413,409.44,0.75,0,-23,424,418,413,407,402,416,405,507,123,500,280,1,1,101310372,418,-6.56,0.14,12,0.02,-63.00,2935.00,610,20240423,-32.30,359,20241209,15.04,435,-5.06,20250116,395,4.56,20250207,610,-32.30,20240423,359,15.04,20241209,0.31,N,012160,500,506 억,,764154,N,N,62,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 160309 57 100.00 KOSPI 금속 N N N N N 404 -4 5 -0.98 24923676 61711 224.76 404 414 401 530 286 408 403.88 0.75 0 -261 416 412 410 406 404 411 405 507 122 500 280 1 1 101310372 409 -6.41 0.14 12 0.06 -63.00 2935.00 610 20240423 -33.77 359 20241209 12.53 435 -7.13 20250116 395 2.28 20250207 610 -33.77 20240423 359 12.53 20241209 0.31 N 012160 500 506 억 763715 N N 0 N 00 N
3 20250228 150310 57 100.00 KOSPI 금속 N N N N N 409 1 2 0.25 24282738 60126 218.98 404 414 401 530 286 408 403.86 0.75 0 -394 416 412 410 406 404 411 405 507 122 500 280 1 1 101310372 414 -6.49 0.14 12 0.06 -63.00 2935.00 610 20240423 -32.95 359 20241209 13.93 435 -5.98 20250116 395 3.54 20250207 610 -32.95 20240423 359 13.93 20241209 0.31 N 012160 500 506 억 763715 N N 0 N 00 N
4 20250228 140311 57 100.00 KOSPI 금속 N N N N N 406 -2 5 -0.49 23569603 58373 212.60 404 414 401 530 286 408 403.78 0.75 0 -133 416 412 410 406 404 411 405 507 122 500 280 1 1 101310372 411 -6.44 0.14 12 0.06 -63.00 2935.00 610 20240423 -33.44 359 20241209 13.09 435 -6.67 20250116 395 2.78 20250207 610 -33.44 20240423 359 13.09 20241209 0.31 N 012160 500 506 억 763715 N N 0 N 00 N
5 20250228 130311 57 100.00 KOSPI 금속 N N N N N 408 0 3 0.00 23109775 57239 208.47 404 414 401 530 286 408 403.74 0.75 0 -131 416 412 410 406 404 411 405 507 122 500 280 1 1 101310372 413 -6.48 0.14 12 0.06 -63.00 2935.00 610 20240423 -33.11 359 20241209 13.65 435 -6.21 20250116 395 3.29 20250207 610 -33.11 20240423 359 13.65 20241209 0.31 N 012160 500 506 억 763715 N N 0 N 00 N
6 20250228 120309 57 100.00 KOSPI 금속 N N N N N 406 -2 5 -0.49 22960992 56871 207.13 404 414 401 530 286 408 403.74 0.75 0 -131 416 412 410 406 404 411 405 507 122 500 280 1 1 101310372 411 -6.44 0.14 12 0.06 -63.00 2935.00 610 20240423 -33.44 359 20241209 13.09 435 -6.67 20250116 395 2.78 20250207 610 -33.44 20240423 359 13.09 20241209 0.31 N 012160 500 506 억 763715 N N 0 N 00 N
7 20250228 110309 57 100.00 KOSPI 금속 N N N N N 402 -6 5 -1.47 17880443 44233 161.10 404 414 401 530 286 408 404.23 0.75 0 -131 416 412 410 406 404 411 405 507 122 500 280 1 1 101310372 407 -6.38 0.14 12 0.04 -63.00 2935.00 610 20240423 -34.10 359 20241209 11.98 435 -7.59 20250116 395 1.77 20250207 610 -34.10 20240423 359 11.98 20241209 0.31 N 012160 500 506 억 763715 N N 0 N 00 N
8 20250228 100309 57 100.00 KOSPI 금속 N N N N N 408 0 3 0.00 4522360 11119 40.50 404 414 404 530 286 408 406.72 0.75 0 -52 416 412 410 406 404 411 405 507 122 500 280 1 1 101310372 413 -6.48 0.14 12 0.01 -63.00 2935.00 610 20240423 -33.11 359 20241209 13.65 435 -6.21 20250116 395 3.29 20250207 610 -33.11 20240423 359 13.65 20241209 0.31 N 012160 500 506 억 763715 N N 0 N 00 N
9 20250228 090310 57 100.00 KOSPI 금속 N N N N N 414 6 2 1.47 360834 893 3.25 404 414 404 530 286 408 404.07 0.75 0 -129 416 412 410 406 404 411 405 507 122 500 280 1 1 101310372 419 -6.57 0.14 12 0.00 -63.00 2935.00 610 20240423 -32.13 359 20241209 15.32 435 -4.83 20250116 395 4.81 20250207 610 -32.13 20240423 359 15.32 20241209 0.31 N 012160 500 506 억 763715 N N 0 N 00 N
10 20250227 160309 57 100.00 KOSPI 금속 N N N N N 408 -5 5 -1.21 11242835 27457 36.57 413 414 408 536 290 413 409.47 0.75 0 -372 424 418 413 407 402 416 405 507 123 500 280 1 1 101310372 413 -6.48 0.14 12 0.03 -63.00 2935.00 610 20240423 -33.11 359 20241209 13.65 435 -6.21 20250116 395 3.29 20250207 610 -33.11 20240423 359 13.65 20241209 0.31 N 012160 500 506 억 764154 N N 62 N 00 N
11 20250227 150307 57 100.00 KOSPI 금속 N N N N N 413 0 3 0.00 7454463 18202 24.24 413 413 408 536 290 413 409.54 0.75 0 -372 424 418 413 407 402 416 405 507 123 500 280 1 1 101310372 418 -6.56 0.14 12 0.02 -63.00 2935.00 610 20240423 -32.30 359 20241209 15.04 435 -5.06 20250116 395 4.56 20250207 610 -32.30 20240423 359 15.04 20241209 0.31 N 012160 500 506 억 764154 N N 62 N 00 N
12 20250227 140308 57 100.00 KOSPI 금속 N N N N N 413 0 3 0.00 7243833 17692 23.56 413 413 408 536 290 413 409.44 0.75 0 -23 424 418 413 407 402 416 405 507 123 500 280 1 1 101310372 418 -6.56 0.14 12 0.02 -63.00 2935.00 610 20240423 -32.30 359 20241209 15.04 435 -5.06 20250116 395 4.56 20250207 610 -32.30 20240423 359 15.04 20241209 0.31 N 012160 500 506 억 764154 N N 62 N 00 N