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
460850/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
20250228,161430,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6800,-50,5,-0.73,760924790,112276,136.09,6730,6840,6720,8900,4800,6850,6777.20,22.99,0,2403,6996,6922,6856,6782,6716,6890,6750,1495,2050,5000,5060,10,1,29898656,2033,20.12,0.21,12,0.38,338.00,32193.00,8170,20240820,-16.77,5630,20241209,20.78,7000,-2.86,20250225,5860,16.04,20250102,8170,-16.77,20240820,5630,20.78,20241209,1.24,N,460850,5000,1494 억,,6875142,N,N,0,N,00,N
20250228,151436,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6810,-40,5,-0.58,736826050,108728,131.79,6730,6840,6720,8900,4800,6850,6776.72,22.99,0,3045,6996,6922,6856,6782,6716,6890,6750,1495,2050,5000,5060,10,1,29898656,2036,20.15,0.21,12,0.36,338.00,32193.00,8170,20240820,-16.65,5630,20241209,20.96,7000,-2.71,20250225,5860,16.21,20250102,8170,-16.65,20240820,5630,20.96,20241209,1.24,N,460850,5000,1494 억,,6875142,N,N,0,N,00,N
20250228,141437,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6790,-60,5,-0.88,548957480,81101,98.30,6730,6840,6720,8900,4800,6850,6768.71,22.99,0,1721,6996,6922,6856,6782,6716,6890,6750,1495,2050,5000,5060,10,1,29898656,2030,20.09,0.21,12,0.27,338.00,32193.00,8170,20240820,-16.89,5630,20241209,20.60,7000,-3.00,20250225,5860,15.87,20250102,8170,-16.89,20240820,5630,20.60,20241209,1.24,N,460850,5000,1494 억,,6875142,N,N,0,N,00,N
20250228,131429,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6750,-100,5,-1.46,470896100,69563,84.31,6730,6840,6730,8900,4800,6850,6769.23,22.99,0,1226,6996,6922,6856,6782,6716,6890,6750,1495,2050,5000,5060,10,1,29898656,2018,19.97,0.21,12,0.23,338.00,32193.00,8170,20240820,-17.38,5630,20241209,19.89,7000,-3.57,20250225,5860,15.19,20250102,8170,-17.38,20240820,5630,19.89,20241209,1.24,N,460850,5000,1494 억,,6875142,N,N,0,N,00,N
20250228,121422,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6750,-100,5,-1.46,408001380,60277,73.06,6730,6840,6730,8900,4800,6850,6768.64,22.99,0,1398,6996,6922,6856,6782,6716,6890,6750,1495,2050,5000,5060,10,1,29898656,2018,19.97,0.21,12,0.20,338.00,32193.00,8170,20240820,-17.38,5630,20241209,19.89,7000,-3.57,20250225,5860,15.19,20250102,8170,-17.38,20240820,5630,19.89,20241209,1.24,N,460850,5000,1494 억,,6875142,N,N,0,N,00,N
20250228,111426,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6770,-80,5,-1.17,248058700,36618,44.38,6730,6840,6730,8900,4800,6850,6774.02,22.99,0,1268,6996,6922,6856,6782,6716,6890,6750,1495,2050,5000,5060,10,1,29898656,2024,20.03,0.21,12,0.12,338.00,32193.00,8170,20240820,-17.14,5630,20241209,20.25,7000,-3.29,20250225,5860,15.53,20250102,8170,-17.14,20240820,5630,20.25,20241209,1.24,N,460850,5000,1494 억,,6875142,N,N,0,N,00,N
20250228,101424,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6790,-60,5,-0.88,133064790,19661,23.83,6730,6830,6730,8900,4800,6850,6767.54,22.99,0,1180,6996,6922,6856,6782,6716,6890,6750,1495,2050,5000,5060,10,1,29898656,2030,20.09,0.21,12,0.07,338.00,32193.00,8170,20240820,-16.89,5630,20241209,20.60,7000,-3.00,20250225,5860,15.87,20250102,8170,-16.89,20240820,5630,20.60,20241209,1.24,N,460850,5000,1494 억,,6875142,N,N,0,N,00,N
20250228,091431,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6780,-70,5,-1.02,40854080,6051,7.33,6730,6830,6730,8900,4800,6850,6749.97,22.99,0,-388,6996,6922,6856,6782,6716,6890,6750,1495,2050,5000,5060,10,1,29898656,2027,20.06,0.21,12,0.02,338.00,32193.00,8170,20240820,-17.01,5630,20241209,20.43,7000,-3.14,20250225,5860,15.70,20250102,8170,-17.01,20240820,5630,20.43,20241209,1.24,N,460850,5000,1494 억,,6875142,N,N,0,N,00,N
20250227,161412,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6850,-80,5,-1.15,564970100,82477,169.28,6900,6930,6790,9000,4860,6930,6850.03,23.04,0,-14615,6996,6962,6926,6892,6856,6980,6910,1495,2070,5000,5120,10,1,29898656,2048,20.27,0.21,12,0.28,338.00,32193.00,8170,20240820,-16.16,5630,20241209,21.67,7000,-2.14,20250225,5860,16.89,20250102,8170,-16.16,20240820,5630,21.67,20241209,1.14,N,460850,5000,1494 억,,6888260,N,N,16,N,00,N
20250227,151415,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6860,-70,5,-1.01,525536080,76720,157.46,6900,6930,6790,9000,4860,6930,6850.05,23.04,0,-14117,6996,6962,6926,6892,6856,6980,6910,1495,2070,5000,5120,10,1,29898656,2051,20.30,0.21,12,0.26,338.00,32193.00,8170,20240820,-16.03,5630,20241209,21.85,7000,-2.00,20250225,5860,17.06,20250102,8170,-16.03,20240820,5630,21.85,20241209,1.14,N,460850,5000,1494 억,,6888260,N,N,16,N,00,N
20250227,141416,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6840,-90,5,-1.30,473859420,69170,141.97,6900,6930,6790,9000,4860,6930,6850.65,23.04,0,-9876,6996,6962,6926,6892,6856,6980,6910,1495,2070,5000,5120,10,1,29898656,2045,20.24,0.21,12,0.23,338.00,32193.00,8170,20240820,-16.28,5630,20241209,21.49,7000,-2.29,20250225,5860,16.72,20250102,8170,-16.28,20240820,5630,21.49,20241209,1.14,N,460850,5000,1494 억,,6888260,N,N,16,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 161430 57 100.00 KOSPI 금속 N N N N N 6800 -50 5 -0.73 760924790 112276 136.09 6730 6840 6720 8900 4800 6850 6777.20 22.99 0 2403 6996 6922 6856 6782 6716 6890 6750 1495 2050 5000 5060 10 1 29898656 2033 20.12 0.21 12 0.38 338.00 32193.00 8170 20240820 -16.77 5630 20241209 20.78 7000 -2.86 20250225 5860 16.04 20250102 8170 -16.77 20240820 5630 20.78 20241209 1.24 N 460850 5000 1494 억 6875142 N N 0 N 00 N
3 20250228 151436 57 100.00 KOSPI 금속 N N N N N 6810 -40 5 -0.58 736826050 108728 131.79 6730 6840 6720 8900 4800 6850 6776.72 22.99 0 3045 6996 6922 6856 6782 6716 6890 6750 1495 2050 5000 5060 10 1 29898656 2036 20.15 0.21 12 0.36 338.00 32193.00 8170 20240820 -16.65 5630 20241209 20.96 7000 -2.71 20250225 5860 16.21 20250102 8170 -16.65 20240820 5630 20.96 20241209 1.24 N 460850 5000 1494 억 6875142 N N 0 N 00 N
4 20250228 141437 57 100.00 KOSPI 금속 N N N N N 6790 -60 5 -0.88 548957480 81101 98.30 6730 6840 6720 8900 4800 6850 6768.71 22.99 0 1721 6996 6922 6856 6782 6716 6890 6750 1495 2050 5000 5060 10 1 29898656 2030 20.09 0.21 12 0.27 338.00 32193.00 8170 20240820 -16.89 5630 20241209 20.60 7000 -3.00 20250225 5860 15.87 20250102 8170 -16.89 20240820 5630 20.60 20241209 1.24 N 460850 5000 1494 억 6875142 N N 0 N 00 N
5 20250228 131429 57 100.00 KOSPI 금속 N N N N N 6750 -100 5 -1.46 470896100 69563 84.31 6730 6840 6730 8900 4800 6850 6769.23 22.99 0 1226 6996 6922 6856 6782 6716 6890 6750 1495 2050 5000 5060 10 1 29898656 2018 19.97 0.21 12 0.23 338.00 32193.00 8170 20240820 -17.38 5630 20241209 19.89 7000 -3.57 20250225 5860 15.19 20250102 8170 -17.38 20240820 5630 19.89 20241209 1.24 N 460850 5000 1494 억 6875142 N N 0 N 00 N
6 20250228 121422 57 100.00 KOSPI 금속 N N N N N 6750 -100 5 -1.46 408001380 60277 73.06 6730 6840 6730 8900 4800 6850 6768.64 22.99 0 1398 6996 6922 6856 6782 6716 6890 6750 1495 2050 5000 5060 10 1 29898656 2018 19.97 0.21 12 0.20 338.00 32193.00 8170 20240820 -17.38 5630 20241209 19.89 7000 -3.57 20250225 5860 15.19 20250102 8170 -17.38 20240820 5630 19.89 20241209 1.24 N 460850 5000 1494 억 6875142 N N 0 N 00 N
7 20250228 111426 57 100.00 KOSPI 금속 N N N N N 6770 -80 5 -1.17 248058700 36618 44.38 6730 6840 6730 8900 4800 6850 6774.02 22.99 0 1268 6996 6922 6856 6782 6716 6890 6750 1495 2050 5000 5060 10 1 29898656 2024 20.03 0.21 12 0.12 338.00 32193.00 8170 20240820 -17.14 5630 20241209 20.25 7000 -3.29 20250225 5860 15.53 20250102 8170 -17.14 20240820 5630 20.25 20241209 1.24 N 460850 5000 1494 억 6875142 N N 0 N 00 N
8 20250228 101424 57 100.00 KOSPI 금속 N N N N N 6790 -60 5 -0.88 133064790 19661 23.83 6730 6830 6730 8900 4800 6850 6767.54 22.99 0 1180 6996 6922 6856 6782 6716 6890 6750 1495 2050 5000 5060 10 1 29898656 2030 20.09 0.21 12 0.07 338.00 32193.00 8170 20240820 -16.89 5630 20241209 20.60 7000 -3.00 20250225 5860 15.87 20250102 8170 -16.89 20240820 5630 20.60 20241209 1.24 N 460850 5000 1494 억 6875142 N N 0 N 00 N
9 20250228 091431 57 100.00 KOSPI 금속 N N N N N 6780 -70 5 -1.02 40854080 6051 7.33 6730 6830 6730 8900 4800 6850 6749.97 22.99 0 -388 6996 6922 6856 6782 6716 6890 6750 1495 2050 5000 5060 10 1 29898656 2027 20.06 0.21 12 0.02 338.00 32193.00 8170 20240820 -17.01 5630 20241209 20.43 7000 -3.14 20250225 5860 15.70 20250102 8170 -17.01 20240820 5630 20.43 20241209 1.24 N 460850 5000 1494 억 6875142 N N 0 N 00 N
10 20250227 161412 57 100.00 KOSPI 금속 N N N N N 6850 -80 5 -1.15 564970100 82477 169.28 6900 6930 6790 9000 4860 6930 6850.03 23.04 0 -14615 6996 6962 6926 6892 6856 6980 6910 1495 2070 5000 5120 10 1 29898656 2048 20.27 0.21 12 0.28 338.00 32193.00 8170 20240820 -16.16 5630 20241209 21.67 7000 -2.14 20250225 5860 16.89 20250102 8170 -16.16 20240820 5630 21.67 20241209 1.14 N 460850 5000 1494 억 6888260 N N 16 N 00 N
11 20250227 151415 57 100.00 KOSPI 금속 N N N N N 6860 -70 5 -1.01 525536080 76720 157.46 6900 6930 6790 9000 4860 6930 6850.05 23.04 0 -14117 6996 6962 6926 6892 6856 6980 6910 1495 2070 5000 5120 10 1 29898656 2051 20.30 0.21 12 0.26 338.00 32193.00 8170 20240820 -16.03 5630 20241209 21.85 7000 -2.00 20250225 5860 17.06 20250102 8170 -16.03 20240820 5630 21.85 20241209 1.14 N 460850 5000 1494 억 6888260 N N 16 N 00 N
12 20250227 141416 57 100.00 KOSPI 금속 N N N N N 6840 -90 5 -1.30 473859420 69170 141.97 6900 6930 6790 9000 4860 6930 6850.65 23.04 0 -9876 6996 6962 6926 6892 6856 6980 6910 1495 2070 5000 5120 10 1 29898656 2045 20.24 0.21 12 0.23 338.00 32193.00 8170 20240820 -16.28 5630 20241209 21.49 7000 -2.29 20250225 5860 16.72 20250102 8170 -16.28 20240820 5630 21.49 20241209 1.14 N 460850 5000 1494 억 6888260 N N 16 N 00 N