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
069460/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
20250228,160651,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1215,-55,5,-4.33,129222401,106011,38.15,1257,1257,1203,1651,889,1270,1218.95,1.49,0,-25533,1350,1309,1279,1238,1208,1295,1224,339,381,500,910,1,1,67784177,824,23.37,0.87,12,0.16,52.00,1404.00,1422,20241127,-14.56,921,20240621,31.92,1374,-11.57,20250224,1116,8.87,20250203,1422,-14.56,20241127,921,31.92,20240621,9.75,N,069460,500,338 억,,1013171,N,N,0,N,00,N
20250228,150655,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1210,-60,5,-4.72,113186318,92787,33.39,1257,1257,1203,1651,889,1270,1219.85,1.49,0,-17062,1350,1309,1279,1238,1208,1295,1224,339,381,500,910,1,1,67784177,820,23.27,0.86,12,0.14,52.00,1404.00,1422,20241127,-14.91,921,20240621,31.38,1374,-11.94,20250224,1116,8.42,20250203,1422,-14.91,20241127,921,31.38,20240621,9.75,N,069460,500,338 억,,1013171,N,N,0,N,00,N
20250228,140656,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1220,-50,5,-3.94,105920931,86788,31.23,1257,1257,1203,1651,889,1270,1220.46,1.49,0,-14370,1350,1309,1279,1238,1208,1295,1224,339,381,500,910,1,1,67784177,827,23.46,0.87,12,0.13,52.00,1404.00,1422,20241127,-14.21,921,20240621,32.46,1374,-11.21,20250224,1116,9.32,20250203,1422,-14.21,20241127,921,32.46,20240621,9.75,N,069460,500,338 억,,1013171,N,N,0,N,00,N
20250228,130653,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1211,-59,5,-4.65,88802777,72674,26.15,1257,1257,1203,1651,889,1270,1221.93,1.49,0,-11187,1350,1309,1279,1238,1208,1295,1224,339,381,500,910,1,1,67784177,821,23.29,0.86,12,0.11,52.00,1404.00,1422,20241127,-14.84,921,20240621,31.49,1374,-11.86,20250224,1116,8.51,20250203,1422,-14.84,20241127,921,31.49,20240621,9.75,N,069460,500,338 억,,1013171,N,N,0,N,00,N
20250228,120651,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1224,-46,5,-3.62,66888795,54575,19.64,1257,1257,1214,1651,889,1270,1225.63,1.49,0,-10099,1350,1309,1279,1238,1208,1295,1224,339,381,500,910,1,1,67784177,830,23.54,0.87,12,0.08,52.00,1404.00,1422,20241127,-13.92,921,20240621,32.90,1374,-10.92,20250224,1116,9.68,20250203,1422,-13.92,20241127,921,32.90,20240621,9.75,N,069460,500,338 억,,1013171,N,N,0,N,00,N
20250228,110652,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1220,-50,5,-3.94,48617739,39581,14.24,1257,1257,1219,1651,889,1270,1228.31,1.49,0,-5164,1350,1309,1279,1238,1208,1295,1224,339,381,500,910,1,1,67784177,827,23.46,0.87,12,0.06,52.00,1404.00,1422,20241127,-14.21,921,20240621,32.46,1374,-11.21,20250224,1116,9.32,20250203,1422,-14.21,20241127,921,32.46,20240621,9.75,N,069460,500,338 억,,1013171,N,N,0,N,00,N
20250228,100650,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1233,-37,5,-2.91,32100234,26072,9.38,1257,1257,1221,1651,889,1270,1231.21,1.49,0,57,1350,1309,1279,1238,1208,1295,1224,339,381,500,910,1,1,67784177,836,23.71,0.88,12,0.04,52.00,1404.00,1422,20241127,-13.29,921,20240621,33.88,1374,-10.26,20250224,1116,10.48,20250203,1422,-13.29,20241127,921,33.88,20240621,9.75,N,069460,500,338 억,,1013171,N,N,0,N,00,N
20250228,090653,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1242,-28,5,-2.20,7029626,5630,2.03,1257,1257,1242,1651,889,1270,1248.60,1.49,0,-5376,1350,1309,1279,1238,1208,1295,1224,339,381,500,910,1,1,67784177,842,23.88,0.88,12,0.01,52.00,1404.00,1422,20241127,-12.66,921,20240621,34.85,1374,-9.61,20250224,1116,11.29,20250203,1422,-12.66,20241127,921,34.85,20240621,9.75,N,069460,500,338 억,,1013171,N,N,0,N,00,N
20250227,160647,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,-47,5,-3.57,352110667,276358,78.94,1320,1320,1249,1712,922,1317,1274.11,1.56,0,-39634,1391,1353,1327,1289,1263,1341,1277,339,395,500,940,1,1,67784177,861,24.42,0.90,12,0.41,52.00,1404.00,1422,20241127,-10.69,921,20240621,37.89,1374,-7.57,20250224,1116,13.80,20250203,1422,-10.69,20241127,921,37.89,20240621,9.75,N,069460,500,338 억,,1058070,N,N,33,N,00,N
20250227,150645,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1249,-68,5,-5.16,323515658,253771,72.48,1320,1320,1249,1712,922,1317,1274.83,1.56,0,-27476,1391,1353,1327,1289,1263,1341,1277,339,395,500,940,1,1,67784177,847,24.02,0.89,12,0.37,52.00,1404.00,1422,20241127,-12.17,921,20240621,35.61,1374,-9.10,20250224,1116,11.92,20250203,1422,-12.17,20241127,921,35.61,20240621,9.75,N,069460,500,338 억,,1058070,N,N,33,N,00,N
20250227,140647,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1271,-46,5,-3.49,272664295,213315,60.93,1320,1320,1259,1712,922,1317,1278.22,1.56,0,-29854,1391,1353,1327,1289,1263,1341,1277,339,395,500,940,1,1,67784177,862,24.44,0.91,12,0.31,52.00,1404.00,1422,20241127,-10.62,921,20240621,38.00,1374,-7.50,20250224,1116,13.89,20250203,1422,-10.62,20241127,921,38.00,20240621,9.75,N,069460,500,338 억,,1058070,N,N,33,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 160651 57 100.00 KOSPI 금속 N N N N N 1215 -55 5 -4.33 129222401 106011 38.15 1257 1257 1203 1651 889 1270 1218.95 1.49 0 -25533 1350 1309 1279 1238 1208 1295 1224 339 381 500 910 1 1 67784177 824 23.37 0.87 12 0.16 52.00 1404.00 1422 20241127 -14.56 921 20240621 31.92 1374 -11.57 20250224 1116 8.87 20250203 1422 -14.56 20241127 921 31.92 20240621 9.75 N 069460 500 338 억 1013171 N N 0 N 00 N
3 20250228 150655 57 100.00 KOSPI 금속 N N N N N 1210 -60 5 -4.72 113186318 92787 33.39 1257 1257 1203 1651 889 1270 1219.85 1.49 0 -17062 1350 1309 1279 1238 1208 1295 1224 339 381 500 910 1 1 67784177 820 23.27 0.86 12 0.14 52.00 1404.00 1422 20241127 -14.91 921 20240621 31.38 1374 -11.94 20250224 1116 8.42 20250203 1422 -14.91 20241127 921 31.38 20240621 9.75 N 069460 500 338 억 1013171 N N 0 N 00 N
4 20250228 140656 57 100.00 KOSPI 금속 N N N N N 1220 -50 5 -3.94 105920931 86788 31.23 1257 1257 1203 1651 889 1270 1220.46 1.49 0 -14370 1350 1309 1279 1238 1208 1295 1224 339 381 500 910 1 1 67784177 827 23.46 0.87 12 0.13 52.00 1404.00 1422 20241127 -14.21 921 20240621 32.46 1374 -11.21 20250224 1116 9.32 20250203 1422 -14.21 20241127 921 32.46 20240621 9.75 N 069460 500 338 억 1013171 N N 0 N 00 N
5 20250228 130653 57 100.00 KOSPI 금속 N N N N N 1211 -59 5 -4.65 88802777 72674 26.15 1257 1257 1203 1651 889 1270 1221.93 1.49 0 -11187 1350 1309 1279 1238 1208 1295 1224 339 381 500 910 1 1 67784177 821 23.29 0.86 12 0.11 52.00 1404.00 1422 20241127 -14.84 921 20240621 31.49 1374 -11.86 20250224 1116 8.51 20250203 1422 -14.84 20241127 921 31.49 20240621 9.75 N 069460 500 338 억 1013171 N N 0 N 00 N
6 20250228 120651 57 100.00 KOSPI 금속 N N N N N 1224 -46 5 -3.62 66888795 54575 19.64 1257 1257 1214 1651 889 1270 1225.63 1.49 0 -10099 1350 1309 1279 1238 1208 1295 1224 339 381 500 910 1 1 67784177 830 23.54 0.87 12 0.08 52.00 1404.00 1422 20241127 -13.92 921 20240621 32.90 1374 -10.92 20250224 1116 9.68 20250203 1422 -13.92 20241127 921 32.90 20240621 9.75 N 069460 500 338 억 1013171 N N 0 N 00 N
7 20250228 110652 57 100.00 KOSPI 금속 N N N N N 1220 -50 5 -3.94 48617739 39581 14.24 1257 1257 1219 1651 889 1270 1228.31 1.49 0 -5164 1350 1309 1279 1238 1208 1295 1224 339 381 500 910 1 1 67784177 827 23.46 0.87 12 0.06 52.00 1404.00 1422 20241127 -14.21 921 20240621 32.46 1374 -11.21 20250224 1116 9.32 20250203 1422 -14.21 20241127 921 32.46 20240621 9.75 N 069460 500 338 억 1013171 N N 0 N 00 N
8 20250228 100650 57 100.00 KOSPI 금속 N N N N N 1233 -37 5 -2.91 32100234 26072 9.38 1257 1257 1221 1651 889 1270 1231.21 1.49 0 57 1350 1309 1279 1238 1208 1295 1224 339 381 500 910 1 1 67784177 836 23.71 0.88 12 0.04 52.00 1404.00 1422 20241127 -13.29 921 20240621 33.88 1374 -10.26 20250224 1116 10.48 20250203 1422 -13.29 20241127 921 33.88 20240621 9.75 N 069460 500 338 억 1013171 N N 0 N 00 N
9 20250228 090653 57 100.00 KOSPI 금속 N N N N N 1242 -28 5 -2.20 7029626 5630 2.03 1257 1257 1242 1651 889 1270 1248.60 1.49 0 -5376 1350 1309 1279 1238 1208 1295 1224 339 381 500 910 1 1 67784177 842 23.88 0.88 12 0.01 52.00 1404.00 1422 20241127 -12.66 921 20240621 34.85 1374 -9.61 20250224 1116 11.29 20250203 1422 -12.66 20241127 921 34.85 20240621 9.75 N 069460 500 338 억 1013171 N N 0 N 00 N
10 20250227 160647 57 100.00 KOSPI 금속 N N N N N 1270 -47 5 -3.57 352110667 276358 78.94 1320 1320 1249 1712 922 1317 1274.11 1.56 0 -39634 1391 1353 1327 1289 1263 1341 1277 339 395 500 940 1 1 67784177 861 24.42 0.90 12 0.41 52.00 1404.00 1422 20241127 -10.69 921 20240621 37.89 1374 -7.57 20250224 1116 13.80 20250203 1422 -10.69 20241127 921 37.89 20240621 9.75 N 069460 500 338 억 1058070 N N 33 N 00 N
11 20250227 150645 57 100.00 KOSPI 금속 N N N N N 1249 -68 5 -5.16 323515658 253771 72.48 1320 1320 1249 1712 922 1317 1274.83 1.56 0 -27476 1391 1353 1327 1289 1263 1341 1277 339 395 500 940 1 1 67784177 847 24.02 0.89 12 0.37 52.00 1404.00 1422 20241127 -12.17 921 20240621 35.61 1374 -9.10 20250224 1116 11.92 20250203 1422 -12.17 20241127 921 35.61 20240621 9.75 N 069460 500 338 억 1058070 N N 33 N 00 N
12 20250227 140647 57 100.00 KOSPI 금속 N N N N N 1271 -46 5 -3.49 272664295 213315 60.93 1320 1320 1259 1712 922 1317 1278.22 1.56 0 -29854 1391 1353 1327 1289 1263 1341 1277 339 395 500 940 1 1 67784177 862 24.44 0.91 12 0.31 52.00 1404.00 1422 20241127 -10.62 921 20240621 38.00 1374 -7.50 20250224 1116 13.89 20250203 1422 -10.62 20241127 921 38.00 20240621 9.75 N 069460 500 338 억 1058070 N N 33 N 00 N