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
104700/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
20250228,160830,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7960,-60,5,-0.75,83438160,10418,71.42,8030,8080,7930,10420,5620,8020,8009.04,7.65,0,-1535,8180,8100,8000,7920,7820,8050,7870,461,2400,1000,5770,10,1,36450000,2901,4.96,0.38,12,0.03,1606.00,20814.00,12700,20240424,-37.32,6920,20240222,15.03,8440,-5.69,20250102,7630,4.33,20250217,12700,-37.32,20240424,6920,15.03,20240313,0.19,N,104700,1000,460 억,,2789668,N,N,6,N,00,N
20250228,150834,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8050,30,2,0.37,79283760,9897,67.85,8030,8080,7930,10420,5620,8020,8010.89,7.65,0,-1263,8180,8100,8000,7920,7820,8050,7870,461,2400,1000,5770,10,1,36450000,2934,5.01,0.39,12,0.03,1606.00,20814.00,12700,20240424,-36.61,6920,20240222,16.33,8440,-4.62,20250102,7630,5.50,20250217,12700,-36.61,20240424,6920,16.33,20240313,0.19,N,104700,1000,460 억,,2789668,N,N,1,N,00,N
20250228,140836,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8010,-10,5,-0.12,73106430,9127,62.57,8030,8080,7930,10420,5620,8020,8009.91,7.65,0,-1279,8180,8100,8000,7920,7820,8050,7870,461,2400,1000,5770,10,1,36450000,2920,4.99,0.38,12,0.03,1606.00,20814.00,12700,20240424,-36.93,6920,20240222,15.75,8440,-5.09,20250102,7630,4.98,20250217,12700,-36.93,20240424,6920,15.75,20240313,0.19,N,104700,1000,460 억,,2789668,N,N,1,N,00,N
20250228,130831,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8040,20,2,0.25,63906490,7982,54.72,8030,8080,7930,10420,5620,8020,8006.33,7.65,0,-839,8180,8100,8000,7920,7820,8050,7870,461,2400,1000,5770,10,1,36450000,2931,5.01,0.39,12,0.02,1606.00,20814.00,12700,20240424,-36.69,6920,20240222,16.18,8440,-4.74,20250102,7630,5.37,20250217,12700,-36.69,20240424,6920,16.18,20240313,0.19,N,104700,1000,460 억,,2789668,N,N,1,N,00,N
20250228,120829,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8040,20,2,0.25,52224330,6533,44.79,8030,8080,7930,10420,5620,8020,7993.93,7.65,0,-738,8180,8100,8000,7920,7820,8050,7870,461,2400,1000,5770,10,1,36450000,2931,5.01,0.39,12,0.02,1606.00,20814.00,12700,20240424,-36.69,6920,20240222,16.18,8440,-4.74,20250102,7630,5.37,20250217,12700,-36.69,20240424,6920,16.18,20240313,0.19,N,104700,1000,460 억,,2789668,N,N,1,N,00,N
20250228,110829,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8020,0,3,0.00,38108840,4778,32.76,8030,8030,7930,10420,5620,8020,7975.90,7.65,0,-419,8180,8100,8000,7920,7820,8050,7870,461,2400,1000,5770,10,1,36450000,2923,4.99,0.39,12,0.01,1606.00,20814.00,12700,20240424,-36.85,6920,20240222,15.90,8440,-4.98,20250102,7630,5.11,20250217,12700,-36.85,20240424,6920,15.90,20240313,0.19,N,104700,1000,460 억,,2789668,N,N,1,N,00,N
20250228,100827,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7980,-40,5,-0.50,15385190,1934,13.26,8030,8030,7940,10420,5620,8020,7955.11,7.65,0,-365,8180,8100,8000,7920,7820,8050,7870,461,2400,1000,5770,10,1,36450000,2909,4.97,0.38,12,0.01,1606.00,20814.00,12700,20240424,-37.17,6920,20240222,15.32,8440,-5.45,20250102,7630,4.59,20250217,12700,-37.17,20240424,6920,15.32,20240313,0.19,N,104700,1000,460 억,,2789668,N,N,1,N,00,N
20250228,090831,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7950,-70,5,-0.87,876350,110,0.75,8030,8030,7950,10420,5620,8020,7966.82,7.65,0,9,8180,8100,8000,7920,7820,8050,7870,461,2400,1000,5770,10,1,36450000,2898,4.95,0.38,12,0.00,1606.00,20814.00,12700,20240424,-37.40,6920,20240222,14.88,8440,-5.81,20250102,7630,4.19,20250217,12700,-37.40,20240424,6920,14.88,20240313,0.19,N,104700,1000,460 억,,2789668,N,N,1,N,00,N
20250227,160822,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8020,20,2,0.25,116256380,14577,131.63,8080,8080,7900,10400,5600,8000,7975.33,7.66,0,-5498,8226,8112,8026,7912,7826,8070,7870,461,2400,1000,5760,10,1,36450000,2923,4.99,0.39,12,0.04,1606.00,20814.00,12700,20240424,-36.85,6850,20240216,17.08,8440,-4.98,20250102,7630,5.11,20250217,12700,-36.85,20240424,6920,15.90,20240313,0.20,N,104700,1000,460 억,,2793114,N,N,1,N,00,N
20250227,150822,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8030,30,2,0.38,106868760,13408,121.08,8080,8080,7900,10400,5600,8000,7970.52,7.66,0,-5311,8226,8112,8026,7912,7826,8070,7870,461,2400,1000,5760,10,1,36450000,2927,5.00,0.39,12,0.04,1606.00,20814.00,12700,20240424,-36.77,6850,20240216,17.23,8440,-4.86,20250102,7630,5.24,20250217,12700,-36.77,20240424,6920,16.04,20240313,0.20,N,104700,1000,460 억,,2793114,N,N,27,N,00,N
20250227,140825,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7980,-20,5,-0.25,76517060,9617,86.84,8080,8080,7900,10400,5600,8000,7956.44,7.66,0,-3905,8226,8112,8026,7912,7826,8070,7870,461,2400,1000,5760,10,1,36450000,2909,4.97,0.38,12,0.03,1606.00,20814.00,12700,20240424,-37.17,6850,20240216,16.50,8440,-5.45,20250102,7630,4.59,20250217,12700,-37.17,20240424,6920,15.32,20240313,0.20,N,104700,1000,460 억,,2793114,N,N,27,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 160830 55 60.00 KOSPI 금속 N N N Y 60 N 7960 -60 5 -0.75 83438160 10418 71.42 8030 8080 7930 10420 5620 8020 8009.04 7.65 0 -1535 8180 8100 8000 7920 7820 8050 7870 461 2400 1000 5770 10 1 36450000 2901 4.96 0.38 12 0.03 1606.00 20814.00 12700 20240424 -37.32 6920 20240222 15.03 8440 -5.69 20250102 7630 4.33 20250217 12700 -37.32 20240424 6920 15.03 20240313 0.19 N 104700 1000 460 억 2789668 N N 6 N 00 N
3 20250228 150834 55 60.00 KOSPI 금속 N N N Y 60 N 8050 30 2 0.37 79283760 9897 67.85 8030 8080 7930 10420 5620 8020 8010.89 7.65 0 -1263 8180 8100 8000 7920 7820 8050 7870 461 2400 1000 5770 10 1 36450000 2934 5.01 0.39 12 0.03 1606.00 20814.00 12700 20240424 -36.61 6920 20240222 16.33 8440 -4.62 20250102 7630 5.50 20250217 12700 -36.61 20240424 6920 16.33 20240313 0.19 N 104700 1000 460 억 2789668 N N 1 N 00 N
4 20250228 140836 55 60.00 KOSPI 금속 N N N Y 60 N 8010 -10 5 -0.12 73106430 9127 62.57 8030 8080 7930 10420 5620 8020 8009.91 7.65 0 -1279 8180 8100 8000 7920 7820 8050 7870 461 2400 1000 5770 10 1 36450000 2920 4.99 0.38 12 0.03 1606.00 20814.00 12700 20240424 -36.93 6920 20240222 15.75 8440 -5.09 20250102 7630 4.98 20250217 12700 -36.93 20240424 6920 15.75 20240313 0.19 N 104700 1000 460 억 2789668 N N 1 N 00 N
5 20250228 130831 55 60.00 KOSPI 금속 N N N Y 60 N 8040 20 2 0.25 63906490 7982 54.72 8030 8080 7930 10420 5620 8020 8006.33 7.65 0 -839 8180 8100 8000 7920 7820 8050 7870 461 2400 1000 5770 10 1 36450000 2931 5.01 0.39 12 0.02 1606.00 20814.00 12700 20240424 -36.69 6920 20240222 16.18 8440 -4.74 20250102 7630 5.37 20250217 12700 -36.69 20240424 6920 16.18 20240313 0.19 N 104700 1000 460 억 2789668 N N 1 N 00 N
6 20250228 120829 55 60.00 KOSPI 금속 N N N Y 60 N 8040 20 2 0.25 52224330 6533 44.79 8030 8080 7930 10420 5620 8020 7993.93 7.65 0 -738 8180 8100 8000 7920 7820 8050 7870 461 2400 1000 5770 10 1 36450000 2931 5.01 0.39 12 0.02 1606.00 20814.00 12700 20240424 -36.69 6920 20240222 16.18 8440 -4.74 20250102 7630 5.37 20250217 12700 -36.69 20240424 6920 16.18 20240313 0.19 N 104700 1000 460 억 2789668 N N 1 N 00 N
7 20250228 110829 55 60.00 KOSPI 금속 N N N Y 60 N 8020 0 3 0.00 38108840 4778 32.76 8030 8030 7930 10420 5620 8020 7975.90 7.65 0 -419 8180 8100 8000 7920 7820 8050 7870 461 2400 1000 5770 10 1 36450000 2923 4.99 0.39 12 0.01 1606.00 20814.00 12700 20240424 -36.85 6920 20240222 15.90 8440 -4.98 20250102 7630 5.11 20250217 12700 -36.85 20240424 6920 15.90 20240313 0.19 N 104700 1000 460 억 2789668 N N 1 N 00 N
8 20250228 100827 55 60.00 KOSPI 금속 N N N Y 60 N 7980 -40 5 -0.50 15385190 1934 13.26 8030 8030 7940 10420 5620 8020 7955.11 7.65 0 -365 8180 8100 8000 7920 7820 8050 7870 461 2400 1000 5770 10 1 36450000 2909 4.97 0.38 12 0.01 1606.00 20814.00 12700 20240424 -37.17 6920 20240222 15.32 8440 -5.45 20250102 7630 4.59 20250217 12700 -37.17 20240424 6920 15.32 20240313 0.19 N 104700 1000 460 억 2789668 N N 1 N 00 N
9 20250228 090831 55 60.00 KOSPI 금속 N N N Y 60 N 7950 -70 5 -0.87 876350 110 0.75 8030 8030 7950 10420 5620 8020 7966.82 7.65 0 9 8180 8100 8000 7920 7820 8050 7870 461 2400 1000 5770 10 1 36450000 2898 4.95 0.38 12 0.00 1606.00 20814.00 12700 20240424 -37.40 6920 20240222 14.88 8440 -5.81 20250102 7630 4.19 20250217 12700 -37.40 20240424 6920 14.88 20240313 0.19 N 104700 1000 460 억 2789668 N N 1 N 00 N
10 20250227 160822 55 60.00 KOSPI 금속 N N N Y 60 N 8020 20 2 0.25 116256380 14577 131.63 8080 8080 7900 10400 5600 8000 7975.33 7.66 0 -5498 8226 8112 8026 7912 7826 8070 7870 461 2400 1000 5760 10 1 36450000 2923 4.99 0.39 12 0.04 1606.00 20814.00 12700 20240424 -36.85 6850 20240216 17.08 8440 -4.98 20250102 7630 5.11 20250217 12700 -36.85 20240424 6920 15.90 20240313 0.20 N 104700 1000 460 억 2793114 N N 1 N 00 N
11 20250227 150822 55 60.00 KOSPI 금속 N N N Y 60 N 8030 30 2 0.38 106868760 13408 121.08 8080 8080 7900 10400 5600 8000 7970.52 7.66 0 -5311 8226 8112 8026 7912 7826 8070 7870 461 2400 1000 5760 10 1 36450000 2927 5.00 0.39 12 0.04 1606.00 20814.00 12700 20240424 -36.77 6850 20240216 17.23 8440 -4.86 20250102 7630 5.24 20250217 12700 -36.77 20240424 6920 16.04 20240313 0.20 N 104700 1000 460 억 2793114 N N 27 N 00 N
12 20250227 140825 55 60.00 KOSPI 금속 N N N Y 60 N 7980 -20 5 -0.25 76517060 9617 86.84 8080 8080 7900 10400 5600 8000 7956.44 7.66 0 -3905 8226 8112 8026 7912 7826 8070 7870 461 2400 1000 5760 10 1 36450000 2909 4.97 0.38 12 0.03 1606.00 20814.00 12700 20240424 -37.17 6850 20240216 16.50 8440 -5.45 20250102 7630 4.59 20250217 12700 -37.17 20240424 6920 15.32 20240313 0.20 N 104700 1000 460 억 2793114 N N 27 N 00 N