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
014280/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
20250228,160321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4020,-100,5,-2.43,198458580,49001,81.10,4080,4115,4015,5350,2885,4120,4050.10,1.68,0,-24393,4303,4211,4163,4071,4023,4187,4047,293,1230,1000,2880,5,1,29329357,1179,3.13,0.30,12,0.17,1283.00,13418.00,6540,20240304,-38.53,3800,20241209,5.79,4380,-8.22,20250113,3860,4.15,20250102,6540,-38.53,20240304,3800,5.79,20241209,1.40,N,014280,1000,293 억,,491893,N,N,19,N,00,N
20250228,150322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4045,-75,5,-1.82,187965800,46395,76.79,4080,4115,4015,5350,2885,4120,4051.39,1.68,0,-23848,4303,4211,4163,4071,4023,4187,4047,293,1230,1000,2880,5,1,29329357,1186,3.15,0.30,12,0.16,1283.00,13418.00,6540,20240304,-38.15,3800,20241209,6.45,4380,-7.65,20250113,3860,4.79,20250102,6540,-38.15,20240304,3800,6.45,20241209,1.40,N,014280,1000,293 억,,491893,N,N,0,N,00,N
20250228,140323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4030,-90,5,-2.18,151005585,37207,61.58,4080,4115,4015,5350,2885,4120,4058.49,1.68,0,-20091,4303,4211,4163,4071,4023,4187,4047,293,1230,1000,2880,5,1,29329357,1182,3.14,0.30,12,0.13,1283.00,13418.00,6540,20240304,-38.38,3800,20241209,6.05,4380,-7.99,20250113,3860,4.40,20250102,6540,-38.38,20240304,3800,6.05,20241209,1.40,N,014280,1000,293 억,,491893,N,N,0,N,00,N
20250228,130323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4035,-85,5,-2.06,133679080,32905,54.46,4080,4115,4020,5350,2885,4120,4062.54,1.68,0,-17759,4303,4211,4163,4071,4023,4187,4047,293,1230,1000,2880,5,1,29329357,1183,3.14,0.30,12,0.11,1283.00,13418.00,6540,20240304,-38.30,3800,20241209,6.18,4380,-7.88,20250113,3860,4.53,20250102,6540,-38.30,20240304,3800,6.18,20241209,1.40,N,014280,1000,293 억,,491893,N,N,0,N,00,N
20250228,120321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4045,-75,5,-1.82,116221480,28569,47.29,4080,4115,4030,5350,2885,4120,4068.06,1.68,0,-13853,4303,4211,4163,4071,4023,4187,4047,293,1230,1000,2880,5,1,29329357,1186,3.15,0.30,12,0.10,1283.00,13418.00,6540,20240304,-38.15,3800,20241209,6.45,4380,-7.65,20250113,3860,4.79,20250102,6540,-38.15,20240304,3800,6.45,20241209,1.40,N,014280,1000,293 억,,491893,N,N,0,N,00,N
20250228,110321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4055,-65,5,-1.58,90396815,22182,36.71,4080,4115,4050,5350,2885,4120,4075.19,1.68,0,-11024,4303,4211,4163,4071,4023,4187,4047,293,1230,1000,2880,5,1,29329357,1189,3.16,0.30,12,0.08,1283.00,13418.00,6540,20240304,-38.00,3800,20241209,6.71,4380,-7.42,20250113,3860,5.05,20250102,6540,-38.00,20240304,3800,6.71,20241209,1.40,N,014280,1000,293 억,,491893,N,N,0,N,00,N
20250228,100321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4070,-50,5,-1.21,58936445,14432,23.89,4080,4115,4065,5350,2885,4120,4083.68,1.68,0,-9072,4303,4211,4163,4071,4023,4187,4047,293,1230,1000,2880,5,1,29329357,1194,3.17,0.30,12,0.05,1283.00,13418.00,6540,20240304,-37.77,3800,20241209,7.11,4380,-7.08,20250113,3860,5.44,20250102,6540,-37.77,20240304,3800,7.11,20241209,1.40,N,014280,1000,293 억,,491893,N,N,0,N,00,N
20250228,090322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4085,-35,5,-0.85,3901015,955,1.58,4080,4115,4080,5350,2885,4120,4084.08,1.68,0,15,4303,4211,4163,4071,4023,4187,4047,293,1230,1000,2880,5,1,29329357,1198,3.18,0.30,12,0.00,1283.00,13418.00,6540,20240304,-37.54,3800,20241209,7.50,4380,-6.74,20250113,3860,5.83,20250102,6540,-37.54,20240304,3800,7.50,20241209,1.40,N,014280,1000,293 억,,491893,N,N,0,N,00,N
20250227,160321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4120,-100,5,-2.37,249242050,60178,57.63,4255,4255,4115,5480,2955,4220,4141.75,1.74,0,-18055,4320,4270,4210,4160,4100,4295,4185,293,1260,1000,2950,5,1,29329357,1208,3.21,0.31,12,0.21,1283.00,13418.00,6540,20240304,-37.00,3800,20241209,8.42,4380,-5.94,20250113,3860,6.74,20250102,6540,-37.00,20240304,3800,8.42,20241209,1.41,N,014280,1000,293 억,,510515,N,N,0,N,00,N
20250227,150319,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4125,-95,5,-2.25,235520600,56850,54.44,4255,4255,4115,5480,2955,4220,4142.84,1.74,0,-17537,4320,4270,4210,4160,4100,4295,4185,293,1260,1000,2950,5,1,29329357,1210,3.22,0.31,12,0.19,1283.00,13418.00,6540,20240304,-36.93,3800,20241209,8.55,4380,-5.82,20250113,3860,6.87,20250102,6540,-36.93,20240304,3800,8.55,20241209,1.41,N,014280,1000,293 억,,510515,N,N,0,N,00,N
20250227,140320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4135,-85,5,-2.01,212758975,51328,49.15,4255,4255,4115,5480,2955,4220,4145.09,1.74,0,-18390,4320,4270,4210,4160,4100,4295,4185,293,1260,1000,2950,5,1,29329357,1213,3.22,0.31,12,0.18,1283.00,13418.00,6540,20240304,-36.77,3800,20241209,8.82,4380,-5.59,20250113,3860,7.12,20250102,6540,-36.77,20240304,3800,8.82,20241209,1.41,N,014280,1000,293 억,,510515,N,N,0,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 160321 57 100.00 KOSPI 금속 N N N N N 4020 -100 5 -2.43 198458580 49001 81.10 4080 4115 4015 5350 2885 4120 4050.10 1.68 0 -24393 4303 4211 4163 4071 4023 4187 4047 293 1230 1000 2880 5 1 29329357 1179 3.13 0.30 12 0.17 1283.00 13418.00 6540 20240304 -38.53 3800 20241209 5.79 4380 -8.22 20250113 3860 4.15 20250102 6540 -38.53 20240304 3800 5.79 20241209 1.40 N 014280 1000 293 억 491893 N N 19 N 00 N
3 20250228 150322 57 100.00 KOSPI 금속 N N N N N 4045 -75 5 -1.82 187965800 46395 76.79 4080 4115 4015 5350 2885 4120 4051.39 1.68 0 -23848 4303 4211 4163 4071 4023 4187 4047 293 1230 1000 2880 5 1 29329357 1186 3.15 0.30 12 0.16 1283.00 13418.00 6540 20240304 -38.15 3800 20241209 6.45 4380 -7.65 20250113 3860 4.79 20250102 6540 -38.15 20240304 3800 6.45 20241209 1.40 N 014280 1000 293 억 491893 N N 0 N 00 N
4 20250228 140323 57 100.00 KOSPI 금속 N N N N N 4030 -90 5 -2.18 151005585 37207 61.58 4080 4115 4015 5350 2885 4120 4058.49 1.68 0 -20091 4303 4211 4163 4071 4023 4187 4047 293 1230 1000 2880 5 1 29329357 1182 3.14 0.30 12 0.13 1283.00 13418.00 6540 20240304 -38.38 3800 20241209 6.05 4380 -7.99 20250113 3860 4.40 20250102 6540 -38.38 20240304 3800 6.05 20241209 1.40 N 014280 1000 293 억 491893 N N 0 N 00 N
5 20250228 130323 57 100.00 KOSPI 금속 N N N N N 4035 -85 5 -2.06 133679080 32905 54.46 4080 4115 4020 5350 2885 4120 4062.54 1.68 0 -17759 4303 4211 4163 4071 4023 4187 4047 293 1230 1000 2880 5 1 29329357 1183 3.14 0.30 12 0.11 1283.00 13418.00 6540 20240304 -38.30 3800 20241209 6.18 4380 -7.88 20250113 3860 4.53 20250102 6540 -38.30 20240304 3800 6.18 20241209 1.40 N 014280 1000 293 억 491893 N N 0 N 00 N
6 20250228 120321 57 100.00 KOSPI 금속 N N N N N 4045 -75 5 -1.82 116221480 28569 47.29 4080 4115 4030 5350 2885 4120 4068.06 1.68 0 -13853 4303 4211 4163 4071 4023 4187 4047 293 1230 1000 2880 5 1 29329357 1186 3.15 0.30 12 0.10 1283.00 13418.00 6540 20240304 -38.15 3800 20241209 6.45 4380 -7.65 20250113 3860 4.79 20250102 6540 -38.15 20240304 3800 6.45 20241209 1.40 N 014280 1000 293 억 491893 N N 0 N 00 N
7 20250228 110321 57 100.00 KOSPI 금속 N N N N N 4055 -65 5 -1.58 90396815 22182 36.71 4080 4115 4050 5350 2885 4120 4075.19 1.68 0 -11024 4303 4211 4163 4071 4023 4187 4047 293 1230 1000 2880 5 1 29329357 1189 3.16 0.30 12 0.08 1283.00 13418.00 6540 20240304 -38.00 3800 20241209 6.71 4380 -7.42 20250113 3860 5.05 20250102 6540 -38.00 20240304 3800 6.71 20241209 1.40 N 014280 1000 293 억 491893 N N 0 N 00 N
8 20250228 100321 57 100.00 KOSPI 금속 N N N N N 4070 -50 5 -1.21 58936445 14432 23.89 4080 4115 4065 5350 2885 4120 4083.68 1.68 0 -9072 4303 4211 4163 4071 4023 4187 4047 293 1230 1000 2880 5 1 29329357 1194 3.17 0.30 12 0.05 1283.00 13418.00 6540 20240304 -37.77 3800 20241209 7.11 4380 -7.08 20250113 3860 5.44 20250102 6540 -37.77 20240304 3800 7.11 20241209 1.40 N 014280 1000 293 억 491893 N N 0 N 00 N
9 20250228 090322 57 100.00 KOSPI 금속 N N N N N 4085 -35 5 -0.85 3901015 955 1.58 4080 4115 4080 5350 2885 4120 4084.08 1.68 0 15 4303 4211 4163 4071 4023 4187 4047 293 1230 1000 2880 5 1 29329357 1198 3.18 0.30 12 0.00 1283.00 13418.00 6540 20240304 -37.54 3800 20241209 7.50 4380 -6.74 20250113 3860 5.83 20250102 6540 -37.54 20240304 3800 7.50 20241209 1.40 N 014280 1000 293 억 491893 N N 0 N 00 N
10 20250227 160321 57 100.00 KOSPI 금속 N N N N N 4120 -100 5 -2.37 249242050 60178 57.63 4255 4255 4115 5480 2955 4220 4141.75 1.74 0 -18055 4320 4270 4210 4160 4100 4295 4185 293 1260 1000 2950 5 1 29329357 1208 3.21 0.31 12 0.21 1283.00 13418.00 6540 20240304 -37.00 3800 20241209 8.42 4380 -5.94 20250113 3860 6.74 20250102 6540 -37.00 20240304 3800 8.42 20241209 1.41 N 014280 1000 293 억 510515 N N 0 N 00 N
11 20250227 150319 57 100.00 KOSPI 금속 N N N N N 4125 -95 5 -2.25 235520600 56850 54.44 4255 4255 4115 5480 2955 4220 4142.84 1.74 0 -17537 4320 4270 4210 4160 4100 4295 4185 293 1260 1000 2950 5 1 29329357 1210 3.22 0.31 12 0.19 1283.00 13418.00 6540 20240304 -36.93 3800 20241209 8.55 4380 -5.82 20250113 3860 6.87 20250102 6540 -36.93 20240304 3800 8.55 20241209 1.41 N 014280 1000 293 억 510515 N N 0 N 00 N
12 20250227 140320 57 100.00 KOSPI 금속 N N N N N 4135 -85 5 -2.01 212758975 51328 49.15 4255 4255 4115 5480 2955 4220 4145.09 1.74 0 -18390 4320 4270 4210 4160 4100 4295 4185 293 1260 1000 2950 5 1 29329357 1213 3.22 0.31 12 0.18 1283.00 13418.00 6540 20240304 -36.77 3800 20241209 8.82 4380 -5.59 20250113 3860 7.12 20250102 6540 -36.77 20240304 3800 8.82 20241209 1.41 N 014280 1000 293 억 510515 N N 0 N 00 N