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
133820/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
20250228,160913,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1113,-34,5,-2.96,37966619,34007,264.79,1161,1161,1110,1491,803,1147,1116.44,0.63,0,-156,1213,1179,1163,1129,1113,1172,1122,167,344,500,800,1,1,30826118,343,-1.93,0.54,12,0.11,-576.00,2043.00,1557,20240318,-28.52,801,20240909,38.95,1300,-14.38,20250218,897,24.08,20250106,1557,-28.52,20240318,801,38.95,20240909,0.00,N,133820,500,166 억,,195598,N,N,0,N,00,N
20250228,150917,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1117,-30,5,-2.62,34227162,30649,238.64,1161,1161,1110,1491,803,1147,1116.75,0.63,0,789,1213,1179,1163,1129,1113,1172,1122,167,344,500,800,1,1,30826118,344,-1.94,0.55,12,0.10,-576.00,2043.00,1557,20240318,-28.26,801,20240909,39.45,1300,-14.08,20250218,897,24.53,20250106,1557,-28.26,20240318,801,39.45,20240909,0.00,N,133820,500,166 억,,195598,N,N,0,N,00,N
20250228,140919,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1115,-32,5,-2.79,30196548,27029,210.46,1161,1161,1110,1491,803,1147,1117.19,0.63,0,901,1213,1179,1163,1129,1113,1172,1122,167,344,500,800,1,1,30826118,344,-1.94,0.55,12,0.09,-576.00,2043.00,1557,20240318,-28.39,801,20240909,39.20,1300,-14.23,20250218,897,24.30,20250106,1557,-28.39,20240318,801,39.20,20240909,0.00,N,133820,500,166 억,,195598,N,N,0,N,00,N
20250228,130913,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1121,-26,5,-2.27,24656499,22079,171.91,1161,1161,1110,1491,803,1147,1116.74,0.63,0,3236,1213,1179,1163,1129,1113,1172,1122,167,344,500,800,1,1,30826118,346,-1.95,0.55,12,0.07,-576.00,2043.00,1557,20240318,-28.00,801,20240909,39.95,1300,-13.77,20250218,897,24.97,20250106,1557,-28.00,20240318,801,39.95,20240909,0.00,N,133820,500,166 억,,195598,N,N,0,N,00,N
20250228,120910,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1121,-26,5,-2.27,24654263,22077,171.90,1161,1161,1110,1491,803,1147,1116.74,0.63,0,3237,1213,1179,1163,1129,1113,1172,1122,167,344,500,800,1,1,30826118,346,-1.95,0.55,12,0.07,-576.00,2043.00,1557,20240318,-28.00,801,20240909,39.95,1300,-13.77,20250218,897,24.97,20250106,1557,-28.00,20240318,801,39.95,20240909,0.00,N,133820,500,166 억,,195598,N,N,0,N,00,N
20250228,110911,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1118,-29,5,-2.53,22217528,19897,154.92,1161,1161,1110,1491,803,1147,1116.63,0.63,0,3335,1213,1179,1163,1129,1113,1172,1122,167,344,500,800,1,1,30826118,345,-1.94,0.55,12,0.06,-576.00,2043.00,1557,20240318,-28.20,801,20240909,39.58,1300,-14.00,20250218,897,24.64,20250106,1557,-28.20,20240318,801,39.58,20240909,0.00,N,133820,500,166 억,,195598,N,N,0,N,00,N
20250228,100910,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1131,-16,5,-1.39,11025844,9841,76.63,1161,1161,1113,1491,803,1147,1120.40,0.63,0,2604,1213,1179,1163,1129,1113,1172,1122,167,344,500,800,1,1,30826118,349,-1.96,0.55,12,0.03,-576.00,2043.00,1557,20240318,-27.36,801,20240909,41.20,1300,-13.00,20250218,897,26.09,20250106,1557,-27.36,20240318,801,41.20,20240909,0.00,N,133820,500,166 억,,195598,N,N,0,N,00,N
20250228,090913,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1121,-26,5,-2.27,2571180,2273,17.70,1161,1161,1121,1491,803,1147,1131.18,0.63,0,1051,1213,1179,1163,1129,1113,1172,1122,167,344,500,800,1,1,30826118,346,-1.95,0.55,12,0.01,-576.00,2043.00,1557,20240318,-28.00,801,20240909,39.95,1300,-13.77,20250218,897,24.97,20250106,1557,-28.00,20240318,801,39.95,20240909,0.00,N,133820,500,166 억,,195598,N,N,0,N,00,N
20250227,160903,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1147,-29,5,-2.47,15016985,12843,42.35,1197,1197,1147,1528,824,1176,1169.27,0.65,0,-2881,1260,1218,1197,1155,1134,1207,1144,167,352,500,820,1,1,30826118,354,-1.99,0.56,12,0.04,-576.00,2043.00,1557,20240318,-26.33,801,20240909,43.20,1300,-11.77,20250218,897,27.87,20250106,1557,-26.33,20240318,801,43.20,20240909,0.00,N,133820,500,166 억,,199422,N,N,1,N,00,N
20250227,150903,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1158,-18,5,-1.53,13308675,11354,37.44,1197,1197,1158,1528,824,1176,1172.16,0.65,0,-2154,1260,1218,1197,1155,1134,1207,1144,167,352,500,820,1,1,30826118,357,-2.01,0.57,12,0.04,-576.00,2043.00,1557,20240318,-25.63,801,20240909,44.57,1300,-10.92,20250218,897,29.10,20250106,1557,-25.63,20240318,801,44.57,20240909,0.00,N,133820,500,166 억,,199422,N,N,1,N,00,N
20250227,140906,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1170,-6,5,-0.51,11830155,10079,33.24,1197,1197,1159,1528,824,1176,1173.74,0.65,0,-2034,1260,1218,1197,1155,1134,1207,1144,167,352,500,820,1,1,30826118,361,-2.03,0.57,12,0.03,-576.00,2043.00,1557,20240318,-24.86,801,20240909,46.07,1300,-10.00,20250218,897,30.43,20250106,1557,-24.86,20240318,801,46.07,20240909,0.00,N,133820,500,166 억,,199422,N,N,1,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 160913 57 100.00 KOSPI 금속 N N N N N 1113 -34 5 -2.96 37966619 34007 264.79 1161 1161 1110 1491 803 1147 1116.44 0.63 0 -156 1213 1179 1163 1129 1113 1172 1122 167 344 500 800 1 1 30826118 343 -1.93 0.54 12 0.11 -576.00 2043.00 1557 20240318 -28.52 801 20240909 38.95 1300 -14.38 20250218 897 24.08 20250106 1557 -28.52 20240318 801 38.95 20240909 0.00 N 133820 500 166 억 195598 N N 0 N 00 N
3 20250228 150917 57 100.00 KOSPI 금속 N N N N N 1117 -30 5 -2.62 34227162 30649 238.64 1161 1161 1110 1491 803 1147 1116.75 0.63 0 789 1213 1179 1163 1129 1113 1172 1122 167 344 500 800 1 1 30826118 344 -1.94 0.55 12 0.10 -576.00 2043.00 1557 20240318 -28.26 801 20240909 39.45 1300 -14.08 20250218 897 24.53 20250106 1557 -28.26 20240318 801 39.45 20240909 0.00 N 133820 500 166 억 195598 N N 0 N 00 N
4 20250228 140919 57 100.00 KOSPI 금속 N N N N N 1115 -32 5 -2.79 30196548 27029 210.46 1161 1161 1110 1491 803 1147 1117.19 0.63 0 901 1213 1179 1163 1129 1113 1172 1122 167 344 500 800 1 1 30826118 344 -1.94 0.55 12 0.09 -576.00 2043.00 1557 20240318 -28.39 801 20240909 39.20 1300 -14.23 20250218 897 24.30 20250106 1557 -28.39 20240318 801 39.20 20240909 0.00 N 133820 500 166 억 195598 N N 0 N 00 N
5 20250228 130913 57 100.00 KOSPI 금속 N N N N N 1121 -26 5 -2.27 24656499 22079 171.91 1161 1161 1110 1491 803 1147 1116.74 0.63 0 3236 1213 1179 1163 1129 1113 1172 1122 167 344 500 800 1 1 30826118 346 -1.95 0.55 12 0.07 -576.00 2043.00 1557 20240318 -28.00 801 20240909 39.95 1300 -13.77 20250218 897 24.97 20250106 1557 -28.00 20240318 801 39.95 20240909 0.00 N 133820 500 166 억 195598 N N 0 N 00 N
6 20250228 120910 57 100.00 KOSPI 금속 N N N N N 1121 -26 5 -2.27 24654263 22077 171.90 1161 1161 1110 1491 803 1147 1116.74 0.63 0 3237 1213 1179 1163 1129 1113 1172 1122 167 344 500 800 1 1 30826118 346 -1.95 0.55 12 0.07 -576.00 2043.00 1557 20240318 -28.00 801 20240909 39.95 1300 -13.77 20250218 897 24.97 20250106 1557 -28.00 20240318 801 39.95 20240909 0.00 N 133820 500 166 억 195598 N N 0 N 00 N
7 20250228 110911 57 100.00 KOSPI 금속 N N N N N 1118 -29 5 -2.53 22217528 19897 154.92 1161 1161 1110 1491 803 1147 1116.63 0.63 0 3335 1213 1179 1163 1129 1113 1172 1122 167 344 500 800 1 1 30826118 345 -1.94 0.55 12 0.06 -576.00 2043.00 1557 20240318 -28.20 801 20240909 39.58 1300 -14.00 20250218 897 24.64 20250106 1557 -28.20 20240318 801 39.58 20240909 0.00 N 133820 500 166 억 195598 N N 0 N 00 N
8 20250228 100910 57 100.00 KOSPI 금속 N N N N N 1131 -16 5 -1.39 11025844 9841 76.63 1161 1161 1113 1491 803 1147 1120.40 0.63 0 2604 1213 1179 1163 1129 1113 1172 1122 167 344 500 800 1 1 30826118 349 -1.96 0.55 12 0.03 -576.00 2043.00 1557 20240318 -27.36 801 20240909 41.20 1300 -13.00 20250218 897 26.09 20250106 1557 -27.36 20240318 801 41.20 20240909 0.00 N 133820 500 166 억 195598 N N 0 N 00 N
9 20250228 090913 57 100.00 KOSPI 금속 N N N N N 1121 -26 5 -2.27 2571180 2273 17.70 1161 1161 1121 1491 803 1147 1131.18 0.63 0 1051 1213 1179 1163 1129 1113 1172 1122 167 344 500 800 1 1 30826118 346 -1.95 0.55 12 0.01 -576.00 2043.00 1557 20240318 -28.00 801 20240909 39.95 1300 -13.77 20250218 897 24.97 20250106 1557 -28.00 20240318 801 39.95 20240909 0.00 N 133820 500 166 억 195598 N N 0 N 00 N
10 20250227 160903 57 100.00 KOSPI 금속 N N N N N 1147 -29 5 -2.47 15016985 12843 42.35 1197 1197 1147 1528 824 1176 1169.27 0.65 0 -2881 1260 1218 1197 1155 1134 1207 1144 167 352 500 820 1 1 30826118 354 -1.99 0.56 12 0.04 -576.00 2043.00 1557 20240318 -26.33 801 20240909 43.20 1300 -11.77 20250218 897 27.87 20250106 1557 -26.33 20240318 801 43.20 20240909 0.00 N 133820 500 166 억 199422 N N 1 N 00 N
11 20250227 150903 57 100.00 KOSPI 금속 N N N N N 1158 -18 5 -1.53 13308675 11354 37.44 1197 1197 1158 1528 824 1176 1172.16 0.65 0 -2154 1260 1218 1197 1155 1134 1207 1144 167 352 500 820 1 1 30826118 357 -2.01 0.57 12 0.04 -576.00 2043.00 1557 20240318 -25.63 801 20240909 44.57 1300 -10.92 20250218 897 29.10 20250106 1557 -25.63 20240318 801 44.57 20240909 0.00 N 133820 500 166 억 199422 N N 1 N 00 N
12 20250227 140906 57 100.00 KOSPI 금속 N N N N N 1170 -6 5 -0.51 11830155 10079 33.24 1197 1197 1159 1528 824 1176 1173.74 0.65 0 -2034 1260 1218 1197 1155 1134 1207 1144 167 352 500 820 1 1 30826118 361 -2.03 0.57 12 0.03 -576.00 2043.00 1557 20240318 -24.86 801 20240909 46.07 1300 -10.00 20250218 897 30.43 20250106 1557 -24.86 20240318 801 46.07 20240909 0.00 N 133820 500 166 억 199422 N N 1 N 00 N