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
032560/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
20250228,160426,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4940,-130,5,-2.56,104347790,21088,147.95,5070,5070,4915,6590,3550,5070,4948.21,2.87,0,-4203,5266,5167,5081,4982,4896,5125,4940,85,1520,500,3650,5,1,17000000,840,3.48,0.24,12,0.12,1419.00,20938.00,7740,20240520,-36.18,4515,20241210,9.41,5180,-4.63,20250224,4805,2.81,20250203,7740,-36.18,20240520,4515,9.41,20241210,1.29,N,032560,500,85 억,,487729,N,N,0,N,00,N
20250228,150428,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4940,-130,5,-2.56,100472945,20304,142.45,5070,5070,4915,6590,3550,5070,4948.43,2.87,0,-3671,5266,5167,5081,4982,4896,5125,4940,85,1520,500,3650,5,1,17000000,840,3.48,0.24,12,0.12,1419.00,20938.00,7740,20240520,-36.18,4515,20241210,9.41,5180,-4.63,20250224,4805,2.81,20250203,7740,-36.18,20240520,4515,9.41,20241210,1.29,N,032560,500,85 억,,487729,N,N,0,N,00,N
20250228,140429,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4970,-100,5,-1.97,83737910,16931,118.79,5070,5070,4915,6590,3550,5070,4945.83,2.87,0,-2691,5266,5167,5081,4982,4896,5125,4940,85,1520,500,3650,5,1,17000000,845,3.50,0.24,12,0.10,1419.00,20938.00,7740,20240520,-35.79,4515,20241210,10.08,5180,-4.05,20250224,4805,3.43,20250203,7740,-35.79,20240520,4515,10.08,20241210,1.29,N,032560,500,85 억,,487729,N,N,0,N,00,N
20250228,130428,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4970,-100,5,-1.97,80509255,16280,114.22,5070,5070,4915,6590,3550,5070,4945.29,2.87,0,-2160,5266,5167,5081,4982,4896,5125,4940,85,1520,500,3650,5,1,17000000,845,3.50,0.24,12,0.10,1419.00,20938.00,7740,20240520,-35.79,4515,20241210,10.08,5180,-4.05,20250224,4805,3.43,20250203,7740,-35.79,20240520,4515,10.08,20241210,1.29,N,032560,500,85 억,,487729,N,N,0,N,00,N
20250228,120425,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4950,-120,5,-2.37,71400010,14438,101.30,5070,5070,4915,6590,3550,5070,4945.28,2.87,0,-1626,5266,5167,5081,4982,4896,5125,4940,85,1520,500,3650,5,1,17000000,842,3.49,0.24,12,0.08,1419.00,20938.00,7740,20240520,-36.05,4515,20241210,9.63,5180,-4.44,20250224,4805,3.02,20250203,7740,-36.05,20240520,4515,9.63,20241210,1.29,N,032560,500,85 억,,487729,N,N,0,N,00,N
20250228,110426,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4950,-120,5,-2.37,69231240,13999,98.22,5070,5070,4915,6590,3550,5070,4945.44,2.87,0,-1341,5266,5167,5081,4982,4896,5125,4940,85,1520,500,3650,5,1,17000000,842,3.49,0.24,12,0.08,1419.00,20938.00,7740,20240520,-36.05,4515,20241210,9.63,5180,-4.44,20250224,4805,3.02,20250203,7740,-36.05,20240520,4515,9.63,20241210,1.29,N,032560,500,85 억,,487729,N,N,0,N,00,N
20250228,100426,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4960,-110,5,-2.17,59841230,12101,84.90,5070,5070,4915,6590,3550,5070,4945.15,2.87,0,-880,5266,5167,5081,4982,4896,5125,4940,85,1520,500,3650,5,1,17000000,843,3.50,0.24,12,0.07,1419.00,20938.00,7740,20240520,-35.92,4515,20241210,9.86,5180,-4.25,20250224,4805,3.23,20250203,7740,-35.92,20240520,4515,9.86,20241210,1.29,N,032560,500,85 억,,487729,N,N,0,N,00,N
20250228,090427,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5030,-40,5,-0.79,1801070,356,2.50,5070,5070,5020,6590,3550,5070,5059.19,2.87,0,-13,5266,5167,5081,4982,4896,5125,4940,85,1520,500,3650,10,1,17000000,855,3.54,0.24,12,0.00,1419.00,20938.00,7740,20240520,-35.01,4515,20241210,11.41,5180,-2.90,20250224,4805,4.68,20250203,7740,-35.01,20240520,4515,11.41,20241210,1.29,N,032560,500,85 억,,487729,N,N,0,N,00,N
20250227,160425,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5070,-40,5,-0.78,72073870,14243,81.44,5110,5180,4995,6640,3580,5110,5060.30,2.88,0,-2022,5190,5150,5090,5050,4990,5170,5070,85,1530,500,3670,10,1,17000000,862,3.57,0.24,12,0.08,1419.00,20938.00,7740,20240520,-34.50,4515,20241210,12.29,5180,0.00,20250224,4805,5.52,20250203,7740,-34.50,20240520,4515,12.29,20241210,1.29,N,032560,500,85 억,,489764,N,N,10,N,00,N
20250227,150422,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5050,-60,5,-1.17,70954540,14022,80.18,5110,5180,4995,6640,3580,5110,5060.23,2.88,0,-1945,5190,5150,5090,5050,4990,5170,5070,85,1530,500,3670,10,1,17000000,859,3.56,0.24,12,0.08,1419.00,20938.00,7740,20240520,-34.75,4515,20241210,11.85,5180,0.00,20250224,4805,5.10,20250203,7740,-34.75,20240520,4515,11.85,20241210,1.29,N,032560,500,85 억,,489764,N,N,10,N,00,N
20250227,140424,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5050,-60,5,-1.17,46543920,9158,52.37,5110,5180,5020,6640,3580,5110,5082.32,2.88,0,-2614,5190,5150,5090,5050,4990,5170,5070,85,1530,500,3670,10,1,17000000,859,3.56,0.24,12,0.05,1419.00,20938.00,7740,20240520,-34.75,4515,20241210,11.85,5180,0.00,20250224,4805,5.10,20250203,7740,-34.75,20240520,4515,11.85,20241210,1.29,N,032560,500,85 억,,489764,N,N,10,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 160426 57 100.00 KOSPI 금속 N N N N N 4940 -130 5 -2.56 104347790 21088 147.95 5070 5070 4915 6590 3550 5070 4948.21 2.87 0 -4203 5266 5167 5081 4982 4896 5125 4940 85 1520 500 3650 5 1 17000000 840 3.48 0.24 12 0.12 1419.00 20938.00 7740 20240520 -36.18 4515 20241210 9.41 5180 -4.63 20250224 4805 2.81 20250203 7740 -36.18 20240520 4515 9.41 20241210 1.29 N 032560 500 85 억 487729 N N 0 N 00 N
3 20250228 150428 57 100.00 KOSPI 금속 N N N N N 4940 -130 5 -2.56 100472945 20304 142.45 5070 5070 4915 6590 3550 5070 4948.43 2.87 0 -3671 5266 5167 5081 4982 4896 5125 4940 85 1520 500 3650 5 1 17000000 840 3.48 0.24 12 0.12 1419.00 20938.00 7740 20240520 -36.18 4515 20241210 9.41 5180 -4.63 20250224 4805 2.81 20250203 7740 -36.18 20240520 4515 9.41 20241210 1.29 N 032560 500 85 억 487729 N N 0 N 00 N
4 20250228 140429 57 100.00 KOSPI 금속 N N N N N 4970 -100 5 -1.97 83737910 16931 118.79 5070 5070 4915 6590 3550 5070 4945.83 2.87 0 -2691 5266 5167 5081 4982 4896 5125 4940 85 1520 500 3650 5 1 17000000 845 3.50 0.24 12 0.10 1419.00 20938.00 7740 20240520 -35.79 4515 20241210 10.08 5180 -4.05 20250224 4805 3.43 20250203 7740 -35.79 20240520 4515 10.08 20241210 1.29 N 032560 500 85 억 487729 N N 0 N 00 N
5 20250228 130428 57 100.00 KOSPI 금속 N N N N N 4970 -100 5 -1.97 80509255 16280 114.22 5070 5070 4915 6590 3550 5070 4945.29 2.87 0 -2160 5266 5167 5081 4982 4896 5125 4940 85 1520 500 3650 5 1 17000000 845 3.50 0.24 12 0.10 1419.00 20938.00 7740 20240520 -35.79 4515 20241210 10.08 5180 -4.05 20250224 4805 3.43 20250203 7740 -35.79 20240520 4515 10.08 20241210 1.29 N 032560 500 85 억 487729 N N 0 N 00 N
6 20250228 120425 57 100.00 KOSPI 금속 N N N N N 4950 -120 5 -2.37 71400010 14438 101.30 5070 5070 4915 6590 3550 5070 4945.28 2.87 0 -1626 5266 5167 5081 4982 4896 5125 4940 85 1520 500 3650 5 1 17000000 842 3.49 0.24 12 0.08 1419.00 20938.00 7740 20240520 -36.05 4515 20241210 9.63 5180 -4.44 20250224 4805 3.02 20250203 7740 -36.05 20240520 4515 9.63 20241210 1.29 N 032560 500 85 억 487729 N N 0 N 00 N
7 20250228 110426 57 100.00 KOSPI 금속 N N N N N 4950 -120 5 -2.37 69231240 13999 98.22 5070 5070 4915 6590 3550 5070 4945.44 2.87 0 -1341 5266 5167 5081 4982 4896 5125 4940 85 1520 500 3650 5 1 17000000 842 3.49 0.24 12 0.08 1419.00 20938.00 7740 20240520 -36.05 4515 20241210 9.63 5180 -4.44 20250224 4805 3.02 20250203 7740 -36.05 20240520 4515 9.63 20241210 1.29 N 032560 500 85 억 487729 N N 0 N 00 N
8 20250228 100426 57 100.00 KOSPI 금속 N N N N N 4960 -110 5 -2.17 59841230 12101 84.90 5070 5070 4915 6590 3550 5070 4945.15 2.87 0 -880 5266 5167 5081 4982 4896 5125 4940 85 1520 500 3650 5 1 17000000 843 3.50 0.24 12 0.07 1419.00 20938.00 7740 20240520 -35.92 4515 20241210 9.86 5180 -4.25 20250224 4805 3.23 20250203 7740 -35.92 20240520 4515 9.86 20241210 1.29 N 032560 500 85 억 487729 N N 0 N 00 N
9 20250228 090427 57 100.00 KOSPI 금속 N N N N N 5030 -40 5 -0.79 1801070 356 2.50 5070 5070 5020 6590 3550 5070 5059.19 2.87 0 -13 5266 5167 5081 4982 4896 5125 4940 85 1520 500 3650 10 1 17000000 855 3.54 0.24 12 0.00 1419.00 20938.00 7740 20240520 -35.01 4515 20241210 11.41 5180 -2.90 20250224 4805 4.68 20250203 7740 -35.01 20240520 4515 11.41 20241210 1.29 N 032560 500 85 억 487729 N N 0 N 00 N
10 20250227 160425 57 100.00 KOSPI 금속 N N N N N 5070 -40 5 -0.78 72073870 14243 81.44 5110 5180 4995 6640 3580 5110 5060.30 2.88 0 -2022 5190 5150 5090 5050 4990 5170 5070 85 1530 500 3670 10 1 17000000 862 3.57 0.24 12 0.08 1419.00 20938.00 7740 20240520 -34.50 4515 20241210 12.29 5180 0.00 20250224 4805 5.52 20250203 7740 -34.50 20240520 4515 12.29 20241210 1.29 N 032560 500 85 억 489764 N N 10 N 00 N
11 20250227 150422 57 100.00 KOSPI 금속 N N N N N 5050 -60 5 -1.17 70954540 14022 80.18 5110 5180 4995 6640 3580 5110 5060.23 2.88 0 -1945 5190 5150 5090 5050 4990 5170 5070 85 1530 500 3670 10 1 17000000 859 3.56 0.24 12 0.08 1419.00 20938.00 7740 20240520 -34.75 4515 20241210 11.85 5180 0.00 20250224 4805 5.10 20250203 7740 -34.75 20240520 4515 11.85 20241210 1.29 N 032560 500 85 억 489764 N N 10 N 00 N
12 20250227 140424 57 100.00 KOSPI 금속 N N N N N 5050 -60 5 -1.17 46543920 9158 52.37 5110 5180 5020 6640 3580 5110 5082.32 2.88 0 -2614 5190 5150 5090 5050 4990 5170 5070 85 1530 500 3670 10 1 17000000 859 3.56 0.24 12 0.05 1419.00 20938.00 7740 20240520 -34.75 4515 20241210 11.85 5180 0.00 20250224 4805 5.10 20250203 7740 -34.75 20240520 4515 11.85 20241210 1.29 N 032560 500 85 억 489764 N N 10 N 00 N