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
026940/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
20250228,160412,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,-50,5,-1.98,275284190,111556,232.26,2495,2510,2435,3280,1770,2525,2467.68,1.10,0,-34365,2555,2540,2525,2510,2495,2547,2517,100,755,500,1810,5,1,20000000,495,13.67,0.37,12,0.56,181.00,6623.00,3680,20240219,-32.74,2125,20241209,16.47,2815,-12.08,20250221,2340,5.77,20250102,3650,-32.19,20240228,2125,16.47,20241209,3.97,N,026940,500,100 억,,220424,N,N,0,N,00,N
20250228,150414,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2450,-75,5,-2.97,267410630,108359,225.60,2495,2510,2435,3280,1770,2525,2467.82,1.10,0,-32942,2555,2540,2525,2510,2495,2547,2517,100,755,500,1810,5,1,20000000,490,13.54,0.37,12,0.54,181.00,6623.00,3680,20240219,-33.42,2125,20241209,15.29,2815,-12.97,20250221,2340,4.70,20250102,3650,-32.88,20240228,2125,15.29,20241209,3.97,N,026940,500,100 억,,220424,N,N,0,N,00,N
20250228,140414,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2455,-70,5,-2.77,247088165,100055,208.31,2495,2510,2440,3280,1770,2525,2469.52,1.10,0,-30256,2555,2540,2525,2510,2495,2547,2517,100,755,500,1810,5,1,20000000,491,13.56,0.37,12,0.50,181.00,6623.00,3680,20240219,-33.29,2125,20241209,15.53,2815,-12.79,20250221,2340,4.91,20250102,3650,-32.74,20240228,2125,15.53,20241209,3.97,N,026940,500,100 억,,220424,N,N,0,N,00,N
20250228,130414,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2440,-85,5,-3.37,229072055,92698,193.00,2495,2510,2440,3280,1770,2525,2471.17,1.10,0,-29125,2555,2540,2525,2510,2495,2547,2517,100,755,500,1810,5,1,20000000,488,13.48,0.37,12,0.46,181.00,6623.00,3680,20240219,-33.70,2125,20241209,14.82,2815,-13.32,20250221,2340,4.27,20250102,3650,-33.15,20240228,2125,14.82,20241209,3.97,N,026940,500,100 억,,220424,N,N,0,N,00,N
20250228,120411,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,-55,5,-2.18,154389220,62270,129.65,2495,2510,2465,3280,1770,2525,2479.35,1.10,0,-20602,2555,2540,2525,2510,2495,2547,2517,100,755,500,1810,5,1,20000000,494,13.65,0.37,12,0.31,181.00,6623.00,3680,20240219,-32.88,2125,20241209,16.24,2815,-12.26,20250221,2340,5.56,20250102,3650,-32.33,20240228,2125,16.24,20241209,3.97,N,026940,500,100 억,,220424,N,N,0,N,00,N
20250228,110411,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,-55,5,-2.18,119375710,48132,100.21,2495,2510,2465,3280,1770,2525,2480.17,1.10,0,-12228,2555,2540,2525,2510,2495,2547,2517,100,755,500,1810,5,1,20000000,494,13.65,0.37,12,0.24,181.00,6623.00,3680,20240219,-32.88,2125,20241209,16.24,2815,-12.26,20250221,2340,5.56,20250102,3650,-32.33,20240228,2125,16.24,20241209,3.97,N,026940,500,100 억,,220424,N,N,0,N,00,N
20250228,100411,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2480,-45,5,-1.78,98892295,39853,82.97,2495,2510,2465,3280,1770,2525,2481.43,1.10,0,-9252,2555,2540,2525,2510,2495,2547,2517,100,755,500,1810,5,1,20000000,496,13.70,0.37,12,0.20,181.00,6623.00,3680,20240219,-32.61,2125,20241209,16.71,2815,-11.90,20250221,2340,5.98,20250102,3650,-32.05,20240228,2125,16.71,20241209,3.97,N,026940,500,100 억,,220424,N,N,0,N,00,N
20250228,090412,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2495,-30,5,-1.19,5149680,2064,4.30,2495,2495,2495,3280,1770,2525,2495.00,1.10,0,-663,2555,2540,2525,2510,2495,2547,2517,100,755,500,1810,5,1,20000000,499,13.78,0.38,12,0.01,181.00,6623.00,3680,20240219,-32.20,2125,20241209,17.41,2815,-11.37,20250221,2340,6.62,20250102,3650,-31.64,20240228,2125,17.41,20241209,3.97,N,026940,500,100 억,,220424,N,N,0,N,00,N
20250227,160411,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2525,-5,5,-0.20,111794635,44327,46.90,2520,2540,2510,3285,1775,2530,2522.04,1.14,0,-7061,2576,2552,2531,2507,2486,2552,2507,100,755,500,1820,5,1,20000000,505,13.95,0.38,12,0.22,181.00,6623.00,3680,20240219,-31.39,2125,20241209,18.82,2815,-10.30,20250221,2340,7.91,20250102,3650,-30.82,20240228,2125,18.82,20241209,3.97,N,026940,500,100 억,,227265,N,N,12,N,00,N
20250227,150408,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2515,-15,5,-0.59,106670000,42297,44.76,2520,2540,2510,3285,1775,2530,2521.93,1.14,0,-6616,2576,2552,2531,2507,2486,2552,2507,100,755,500,1820,5,1,20000000,503,13.90,0.38,12,0.21,181.00,6623.00,3680,20240219,-31.66,2125,20241209,18.35,2815,-10.66,20250221,2340,7.48,20250102,3650,-31.10,20240228,2125,18.35,20241209,3.97,N,026940,500,100 억,,227265,N,N,12,N,00,N
20250227,140411,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2520,-10,5,-0.40,88046765,34897,36.93,2520,2540,2510,3285,1775,2530,2523.05,1.14,0,-6732,2576,2552,2531,2507,2486,2552,2507,100,755,500,1820,5,1,20000000,504,13.92,0.38,12,0.17,181.00,6623.00,3680,20240219,-31.52,2125,20241209,18.59,2815,-10.48,20250221,2340,7.69,20250102,3650,-30.96,20240228,2125,18.59,20241209,3.97,N,026940,500,100 억,,227265,N,N,12,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 160412 57 100.00 KOSPI 금속 N N N N N 2475 -50 5 -1.98 275284190 111556 232.26 2495 2510 2435 3280 1770 2525 2467.68 1.10 0 -34365 2555 2540 2525 2510 2495 2547 2517 100 755 500 1810 5 1 20000000 495 13.67 0.37 12 0.56 181.00 6623.00 3680 20240219 -32.74 2125 20241209 16.47 2815 -12.08 20250221 2340 5.77 20250102 3650 -32.19 20240228 2125 16.47 20241209 3.97 N 026940 500 100 억 220424 N N 0 N 00 N
3 20250228 150414 57 100.00 KOSPI 금속 N N N N N 2450 -75 5 -2.97 267410630 108359 225.60 2495 2510 2435 3280 1770 2525 2467.82 1.10 0 -32942 2555 2540 2525 2510 2495 2547 2517 100 755 500 1810 5 1 20000000 490 13.54 0.37 12 0.54 181.00 6623.00 3680 20240219 -33.42 2125 20241209 15.29 2815 -12.97 20250221 2340 4.70 20250102 3650 -32.88 20240228 2125 15.29 20241209 3.97 N 026940 500 100 억 220424 N N 0 N 00 N
4 20250228 140414 57 100.00 KOSPI 금속 N N N N N 2455 -70 5 -2.77 247088165 100055 208.31 2495 2510 2440 3280 1770 2525 2469.52 1.10 0 -30256 2555 2540 2525 2510 2495 2547 2517 100 755 500 1810 5 1 20000000 491 13.56 0.37 12 0.50 181.00 6623.00 3680 20240219 -33.29 2125 20241209 15.53 2815 -12.79 20250221 2340 4.91 20250102 3650 -32.74 20240228 2125 15.53 20241209 3.97 N 026940 500 100 억 220424 N N 0 N 00 N
5 20250228 130414 57 100.00 KOSPI 금속 N N N N N 2440 -85 5 -3.37 229072055 92698 193.00 2495 2510 2440 3280 1770 2525 2471.17 1.10 0 -29125 2555 2540 2525 2510 2495 2547 2517 100 755 500 1810 5 1 20000000 488 13.48 0.37 12 0.46 181.00 6623.00 3680 20240219 -33.70 2125 20241209 14.82 2815 -13.32 20250221 2340 4.27 20250102 3650 -33.15 20240228 2125 14.82 20241209 3.97 N 026940 500 100 억 220424 N N 0 N 00 N
6 20250228 120411 57 100.00 KOSPI 금속 N N N N N 2470 -55 5 -2.18 154389220 62270 129.65 2495 2510 2465 3280 1770 2525 2479.35 1.10 0 -20602 2555 2540 2525 2510 2495 2547 2517 100 755 500 1810 5 1 20000000 494 13.65 0.37 12 0.31 181.00 6623.00 3680 20240219 -32.88 2125 20241209 16.24 2815 -12.26 20250221 2340 5.56 20250102 3650 -32.33 20240228 2125 16.24 20241209 3.97 N 026940 500 100 억 220424 N N 0 N 00 N
7 20250228 110411 57 100.00 KOSPI 금속 N N N N N 2470 -55 5 -2.18 119375710 48132 100.21 2495 2510 2465 3280 1770 2525 2480.17 1.10 0 -12228 2555 2540 2525 2510 2495 2547 2517 100 755 500 1810 5 1 20000000 494 13.65 0.37 12 0.24 181.00 6623.00 3680 20240219 -32.88 2125 20241209 16.24 2815 -12.26 20250221 2340 5.56 20250102 3650 -32.33 20240228 2125 16.24 20241209 3.97 N 026940 500 100 억 220424 N N 0 N 00 N
8 20250228 100411 57 100.00 KOSPI 금속 N N N N N 2480 -45 5 -1.78 98892295 39853 82.97 2495 2510 2465 3280 1770 2525 2481.43 1.10 0 -9252 2555 2540 2525 2510 2495 2547 2517 100 755 500 1810 5 1 20000000 496 13.70 0.37 12 0.20 181.00 6623.00 3680 20240219 -32.61 2125 20241209 16.71 2815 -11.90 20250221 2340 5.98 20250102 3650 -32.05 20240228 2125 16.71 20241209 3.97 N 026940 500 100 억 220424 N N 0 N 00 N
9 20250228 090412 57 100.00 KOSPI 금속 N N N N N 2495 -30 5 -1.19 5149680 2064 4.30 2495 2495 2495 3280 1770 2525 2495.00 1.10 0 -663 2555 2540 2525 2510 2495 2547 2517 100 755 500 1810 5 1 20000000 499 13.78 0.38 12 0.01 181.00 6623.00 3680 20240219 -32.20 2125 20241209 17.41 2815 -11.37 20250221 2340 6.62 20250102 3650 -31.64 20240228 2125 17.41 20241209 3.97 N 026940 500 100 억 220424 N N 0 N 00 N
10 20250227 160411 57 100.00 KOSPI 금속 N N N N N 2525 -5 5 -0.20 111794635 44327 46.90 2520 2540 2510 3285 1775 2530 2522.04 1.14 0 -7061 2576 2552 2531 2507 2486 2552 2507 100 755 500 1820 5 1 20000000 505 13.95 0.38 12 0.22 181.00 6623.00 3680 20240219 -31.39 2125 20241209 18.82 2815 -10.30 20250221 2340 7.91 20250102 3650 -30.82 20240228 2125 18.82 20241209 3.97 N 026940 500 100 억 227265 N N 12 N 00 N
11 20250227 150408 57 100.00 KOSPI 금속 N N N N N 2515 -15 5 -0.59 106670000 42297 44.76 2520 2540 2510 3285 1775 2530 2521.93 1.14 0 -6616 2576 2552 2531 2507 2486 2552 2507 100 755 500 1820 5 1 20000000 503 13.90 0.38 12 0.21 181.00 6623.00 3680 20240219 -31.66 2125 20241209 18.35 2815 -10.66 20250221 2340 7.48 20250102 3650 -31.10 20240228 2125 18.35 20241209 3.97 N 026940 500 100 억 227265 N N 12 N 00 N
12 20250227 140411 57 100.00 KOSPI 금속 N N N N N 2520 -10 5 -0.40 88046765 34897 36.93 2520 2540 2510 3285 1775 2530 2523.05 1.14 0 -6732 2576 2552 2531 2507 2486 2552 2507 100 755 500 1820 5 1 20000000 504 13.92 0.38 12 0.17 181.00 6623.00 3680 20240219 -31.52 2125 20241209 18.59 2815 -10.48 20250221 2340 7.69 20250102 3650 -30.96 20240228 2125 18.59 20241209 3.97 N 026940 500 100 억 227265 N N 12 N 00 N