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
092790/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
20250228,160757,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,11200,360,2,3.32,46350422030,4058013,292.35,10700,11720,10650,14090,7590,10840,11422.82,2.22,0,84088,11586,11212,10806,10432,10026,11400,10620,130,3250,500,7580,10,1,26002000,2912,2.05,0.65,12,15.61,5473.00,17112.00,12360,20240620,-9.39,6760,20240311,65.68,11720,-4.44,20250228,7320,53.01,20250102,12360,-9.39,20240620,6760,65.68,20240311,7.79,N,092790,500,130 억,,578295,N,N,0,N,00,N
20250228,150801,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,11160,320,2,2.95,45331610670,3966821,285.79,10700,11720,10650,14090,7590,10840,11427.89,2.22,0,81007,11586,11212,10806,10432,10026,11400,10620,130,3250,500,7580,10,1,26002000,2902,2.04,0.65,12,15.26,5473.00,17112.00,12360,20240620,-9.71,6760,20240311,65.09,11720,-4.78,20250228,7320,52.46,20250102,12360,-9.71,20240620,6760,65.09,20240311,7.79,N,092790,500,130 억,,578295,N,N,0,N,00,N
20250228,140803,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,11360,520,2,4.80,42304348830,3696842,266.33,10700,11720,10650,14090,7590,10840,11443.59,2.22,0,88702,11586,11212,10806,10432,10026,11400,10620,130,3250,500,7580,10,1,26002000,2954,2.08,0.66,12,14.22,5473.00,17112.00,12360,20240620,-8.09,6760,20240311,68.05,11720,-3.07,20250228,7320,55.19,20250102,12360,-8.09,20240620,6760,68.05,20240311,7.79,N,092790,500,130 억,,578295,N,N,0,N,00,N
20250228,130758,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,11400,560,2,5.17,40588848520,3546152,255.48,10700,11720,10650,14090,7590,10840,11446.11,2.22,0,107255,11586,11212,10806,10432,10026,11400,10620,130,3250,500,7580,10,1,26002000,2964,2.08,0.67,12,13.64,5473.00,17112.00,12360,20240620,-7.77,6760,20240311,68.64,11720,-2.73,20250228,7320,55.74,20250102,12360,-7.77,20240620,6760,68.64,20240311,7.79,N,092790,500,130 억,,578295,N,N,0,N,00,N
20250228,120756,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,11420,580,2,5.35,36957695270,3225252,232.36,10700,11720,10650,14090,7590,10840,11459.11,2.22,0,86900,11586,11212,10806,10432,10026,11400,10620,130,3250,500,7580,10,1,26002000,2969,2.09,0.67,12,12.40,5473.00,17112.00,12360,20240620,-7.61,6760,20240311,68.93,11720,-2.56,20250228,7320,56.01,20250102,12360,-7.61,20240620,6760,68.93,20240311,7.79,N,092790,500,130 억,,578295,N,N,0,N,00,N
20250228,110756,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,11460,620,2,5.72,33452328070,2920048,210.37,10700,11720,10650,14090,7590,10840,11456.37,2.22,0,79915,11586,11212,10806,10432,10026,11400,10620,130,3250,500,7580,10,1,26002000,2980,2.09,0.67,12,11.23,5473.00,17112.00,12360,20240620,-7.28,6760,20240311,69.53,11720,-2.22,20250228,7320,56.56,20250102,12360,-7.28,20240620,6760,69.53,20240311,7.79,N,092790,500,130 억,,578295,N,N,0,N,00,N
20250228,100754,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,11650,810,2,7.47,22515892170,1977187,142.44,10700,11660,10650,14090,7590,10840,11388.21,2.22,0,86837,11586,11212,10806,10432,10026,11400,10620,130,3250,500,7580,10,1,26002000,3029,2.13,0.68,12,7.60,5473.00,17112.00,12360,20240620,-5.74,6760,20240311,72.34,11660,-0.09,20250228,7320,59.15,20250102,12360,-5.74,20240620,6760,72.34,20240311,7.79,N,092790,500,130 억,,578295,N,N,0,N,00,N
20250228,090757,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,11120,280,2,2.58,1328018360,121469,8.75,10700,11130,10650,14090,7590,10840,10934.00,2.22,0,14707,11586,11212,10806,10432,10026,11400,10620,130,3250,500,7580,10,1,26002000,2891,2.03,0.65,12,0.47,5473.00,17112.00,12360,20240620,-10.03,6760,20240311,64.50,11380,-2.28,20250225,7320,51.91,20250102,12360,-10.03,20240620,6760,64.50,20240311,7.79,N,092790,500,130 억,,578295,N,N,0,N,00,N
20250227,160750,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,10840,160,2,1.50,14883768100,1369435,87.56,10610,11180,10400,13880,7480,10680,10868.89,2.09,0,38097,11353,11016,10803,10466,10253,10910,10360,130,3200,500,7470,10,1,26002000,2819,1.98,0.63,12,5.27,5473.00,17112.00,12360,20240620,-12.30,6760,20240311,60.36,11380,-4.75,20250225,7320,48.09,20250102,12360,-12.30,20240620,6760,60.36,20240311,7.04,N,092790,500,130 억,,543639,N,N,0,N,00,N
20250227,150749,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,10800,120,2,1.12,14167311050,1303255,83.33,10610,11180,10400,13880,7480,10680,10870.94,2.09,0,32770,11353,11016,10803,10466,10253,10910,10360,130,3200,500,7470,10,1,26002000,2808,1.97,0.63,12,5.01,5473.00,17112.00,12360,20240620,-12.62,6760,20240311,59.76,11380,-5.10,20250225,7320,47.54,20250102,12360,-12.62,20240620,6760,59.76,20240311,7.04,N,092790,500,130 억,,543639,N,N,0,N,00,N
20250227,140753,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,10770,90,2,0.84,13148028380,1208737,77.29,10610,11180,10400,13880,7480,10680,10877.74,2.09,0,40011,11353,11016,10803,10466,10253,10910,10360,130,3200,500,7470,10,1,26002000,2800,1.97,0.63,12,4.65,5473.00,17112.00,12360,20240620,-12.86,6760,20240311,59.32,11380,-5.36,20250225,7320,47.13,20250102,12360,-12.86,20240620,6760,59.32,20240311,7.04,N,092790,500,130 억,,543639,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 160757 55 40.00 KOSPI 금속 N N N Y 40 N 11200 360 2 3.32 46350422030 4058013 292.35 10700 11720 10650 14090 7590 10840 11422.82 2.22 0 84088 11586 11212 10806 10432 10026 11400 10620 130 3250 500 7580 10 1 26002000 2912 2.05 0.65 12 15.61 5473.00 17112.00 12360 20240620 -9.39 6760 20240311 65.68 11720 -4.44 20250228 7320 53.01 20250102 12360 -9.39 20240620 6760 65.68 20240311 7.79 N 092790 500 130 억 578295 N N 0 N 00 N
3 20250228 150801 55 40.00 KOSPI 금속 N N N Y 40 N 11160 320 2 2.95 45331610670 3966821 285.79 10700 11720 10650 14090 7590 10840 11427.89 2.22 0 81007 11586 11212 10806 10432 10026 11400 10620 130 3250 500 7580 10 1 26002000 2902 2.04 0.65 12 15.26 5473.00 17112.00 12360 20240620 -9.71 6760 20240311 65.09 11720 -4.78 20250228 7320 52.46 20250102 12360 -9.71 20240620 6760 65.09 20240311 7.79 N 092790 500 130 억 578295 N N 0 N 00 N
4 20250228 140803 55 40.00 KOSPI 금속 N N N Y 40 N 11360 520 2 4.80 42304348830 3696842 266.33 10700 11720 10650 14090 7590 10840 11443.59 2.22 0 88702 11586 11212 10806 10432 10026 11400 10620 130 3250 500 7580 10 1 26002000 2954 2.08 0.66 12 14.22 5473.00 17112.00 12360 20240620 -8.09 6760 20240311 68.05 11720 -3.07 20250228 7320 55.19 20250102 12360 -8.09 20240620 6760 68.05 20240311 7.79 N 092790 500 130 억 578295 N N 0 N 00 N
5 20250228 130758 55 40.00 KOSPI 금속 N N N Y 40 N 11400 560 2 5.17 40588848520 3546152 255.48 10700 11720 10650 14090 7590 10840 11446.11 2.22 0 107255 11586 11212 10806 10432 10026 11400 10620 130 3250 500 7580 10 1 26002000 2964 2.08 0.67 12 13.64 5473.00 17112.00 12360 20240620 -7.77 6760 20240311 68.64 11720 -2.73 20250228 7320 55.74 20250102 12360 -7.77 20240620 6760 68.64 20240311 7.79 N 092790 500 130 억 578295 N N 0 N 00 N
6 20250228 120756 55 40.00 KOSPI 금속 N N N Y 40 N 11420 580 2 5.35 36957695270 3225252 232.36 10700 11720 10650 14090 7590 10840 11459.11 2.22 0 86900 11586 11212 10806 10432 10026 11400 10620 130 3250 500 7580 10 1 26002000 2969 2.09 0.67 12 12.40 5473.00 17112.00 12360 20240620 -7.61 6760 20240311 68.93 11720 -2.56 20250228 7320 56.01 20250102 12360 -7.61 20240620 6760 68.93 20240311 7.79 N 092790 500 130 억 578295 N N 0 N 00 N
7 20250228 110756 55 40.00 KOSPI 금속 N N N Y 40 N 11460 620 2 5.72 33452328070 2920048 210.37 10700 11720 10650 14090 7590 10840 11456.37 2.22 0 79915 11586 11212 10806 10432 10026 11400 10620 130 3250 500 7580 10 1 26002000 2980 2.09 0.67 12 11.23 5473.00 17112.00 12360 20240620 -7.28 6760 20240311 69.53 11720 -2.22 20250228 7320 56.56 20250102 12360 -7.28 20240620 6760 69.53 20240311 7.79 N 092790 500 130 억 578295 N N 0 N 00 N
8 20250228 100754 55 40.00 KOSPI 금속 N N N Y 40 N 11650 810 2 7.47 22515892170 1977187 142.44 10700 11660 10650 14090 7590 10840 11388.21 2.22 0 86837 11586 11212 10806 10432 10026 11400 10620 130 3250 500 7580 10 1 26002000 3029 2.13 0.68 12 7.60 5473.00 17112.00 12360 20240620 -5.74 6760 20240311 72.34 11660 -0.09 20250228 7320 59.15 20250102 12360 -5.74 20240620 6760 72.34 20240311 7.79 N 092790 500 130 억 578295 N N 0 N 00 N
9 20250228 090757 55 40.00 KOSPI 금속 N N N Y 40 N 11120 280 2 2.58 1328018360 121469 8.75 10700 11130 10650 14090 7590 10840 10934.00 2.22 0 14707 11586 11212 10806 10432 10026 11400 10620 130 3250 500 7580 10 1 26002000 2891 2.03 0.65 12 0.47 5473.00 17112.00 12360 20240620 -10.03 6760 20240311 64.50 11380 -2.28 20250225 7320 51.91 20250102 12360 -10.03 20240620 6760 64.50 20240311 7.79 N 092790 500 130 억 578295 N N 0 N 00 N
10 20250227 160750 55 40.00 KOSPI 금속 N N N Y 40 N 10840 160 2 1.50 14883768100 1369435 87.56 10610 11180 10400 13880 7480 10680 10868.89 2.09 0 38097 11353 11016 10803 10466 10253 10910 10360 130 3200 500 7470 10 1 26002000 2819 1.98 0.63 12 5.27 5473.00 17112.00 12360 20240620 -12.30 6760 20240311 60.36 11380 -4.75 20250225 7320 48.09 20250102 12360 -12.30 20240620 6760 60.36 20240311 7.04 N 092790 500 130 억 543639 N N 0 N 00 N
11 20250227 150749 55 40.00 KOSPI 금속 N N N Y 40 N 10800 120 2 1.12 14167311050 1303255 83.33 10610 11180 10400 13880 7480 10680 10870.94 2.09 0 32770 11353 11016 10803 10466 10253 10910 10360 130 3200 500 7470 10 1 26002000 2808 1.97 0.63 12 5.01 5473.00 17112.00 12360 20240620 -12.62 6760 20240311 59.76 11380 -5.10 20250225 7320 47.54 20250102 12360 -12.62 20240620 6760 59.76 20240311 7.04 N 092790 500 130 억 543639 N N 0 N 00 N
12 20250227 140753 55 40.00 KOSPI 금속 N N N Y 40 N 10770 90 2 0.84 13148028380 1208737 77.29 10610 11180 10400 13880 7480 10680 10877.74 2.09 0 40011 11353 11016 10803 10466 10253 10910 10360 130 3200 500 7470 10 1 26002000 2800 1.97 0.63 12 4.65 5473.00 17112.00 12360 20240620 -12.86 6760 20240311 59.32 11380 -5.36 20250225 7320 47.13 20250102 12360 -12.86 20240620 6760 59.32 20240311 7.04 N 092790 500 130 억 543639 N N 0 N 00 N