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
460860/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
20250228,161430,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9300,-130,5,-1.38,3200201360,345170,69.74,9420,9430,8910,12250,6610,9430,9271.32,26.24,0,12812,9876,9652,9376,9152,8876,9765,9265,2480,2820,5000,6970,10,1,49608017,4614,3.24,0.27,12,0.70,2866.00,34717.00,13250,20240226,-29.81,7750,20241115,20.00,10350,-10.14,20250221,7750,20.00,20250211,13120,-29.12,20240229,7750,20.00,20241115,1.69,N,460860,5000,2480 억,,13017803,N,N,204,N,00,N
20250228,151436,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9320,-110,5,-1.17,2986754700,322251,65.11,9420,9430,8910,12250,6610,9430,9268.39,26.24,0,11700,9876,9652,9376,9152,8876,9765,9265,2480,2820,5000,6970,10,1,49608017,4623,3.25,0.27,12,0.65,2866.00,34717.00,13250,20240226,-29.66,7750,20241115,20.26,10350,-9.95,20250221,7750,20.26,20250211,13120,-28.96,20240229,7750,20.26,20241115,1.69,N,460860,5000,2480 억,,13017803,N,N,617,N,00,N
20250228,141438,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9330,-100,5,-1.06,2743864510,296140,59.83,9420,9430,8910,12250,6610,9430,9265.40,26.24,0,15932,9876,9652,9376,9152,8876,9765,9265,2480,2820,5000,6970,10,1,49608017,4628,3.26,0.27,12,0.60,2866.00,34717.00,13250,20240226,-29.58,7750,20241115,20.39,10350,-9.86,20250221,7750,20.39,20250211,13120,-28.89,20240229,7750,20.39,20241115,1.69,N,460860,5000,2480 억,,13017803,N,N,617,N,00,N
20250228,131429,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9270,-160,5,-1.70,2266734270,244891,49.48,9420,9430,8910,12250,6610,9430,9256.06,26.24,0,3641,9876,9652,9376,9152,8876,9765,9265,2480,2820,5000,6970,10,1,49608017,4599,3.23,0.27,12,0.49,2866.00,34717.00,13250,20240226,-30.04,7750,20241115,19.61,10350,-10.43,20250221,7750,19.61,20250211,13120,-29.34,20240229,7750,19.61,20241115,1.69,N,460860,5000,2480 억,,13017803,N,N,617,N,00,N
20250228,121423,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9290,-140,5,-1.48,1955995150,211324,42.70,9420,9430,8910,12250,6610,9430,9255.87,26.24,0,-4202,9876,9652,9376,9152,8876,9765,9265,2480,2820,5000,6970,10,1,49608017,4609,3.24,0.27,12,0.43,2866.00,34717.00,13250,20240226,-29.89,7750,20241115,19.87,10350,-10.24,20250221,7750,19.87,20250211,13120,-29.19,20240229,7750,19.87,20241115,1.69,N,460860,5000,2480 억,,13017803,N,N,617,N,00,N
20250228,111426,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9320,-110,5,-1.17,1716165160,185525,37.48,9420,9430,8910,12250,6610,9430,9250.27,26.24,0,-1430,9876,9652,9376,9152,8876,9765,9265,2480,2820,5000,6970,10,1,49608017,4623,3.25,0.27,12,0.37,2866.00,34717.00,13250,20240226,-29.66,7750,20241115,20.26,10350,-9.95,20250221,7750,20.26,20250211,13120,-28.96,20240229,7750,20.26,20241115,1.69,N,460860,5000,2480 억,,13017803,N,N,617,N,00,N
20250228,101424,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9370,-60,5,-0.64,1196186790,129437,26.15,9420,9430,8910,12250,6610,9430,9241.39,26.24,0,-15134,9876,9652,9376,9152,8876,9765,9265,2480,2820,5000,6970,10,1,49608017,4648,3.27,0.27,12,0.26,2866.00,34717.00,13250,20240226,-29.28,7750,20241115,20.90,10350,-9.47,20250221,7750,20.90,20250211,13120,-28.58,20240229,7750,20.90,20241115,1.69,N,460860,5000,2480 억,,13017803,N,N,617,N,00,N
20250228,091431,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9260,-170,5,-1.80,247481290,26894,5.43,9420,9420,8910,12250,6610,9430,9201.68,26.24,0,-2015,9876,9652,9376,9152,8876,9765,9265,2480,2820,5000,6970,10,1,49608017,4594,3.23,0.27,12,0.05,2866.00,34717.00,13250,20240226,-30.11,7750,20241115,19.48,10350,-10.53,20250221,7750,19.48,20250211,13120,-29.42,20240229,7750,19.48,20241115,1.69,N,460860,5000,2480 억,,13017803,N,N,617,N,00,N
20250227,161413,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9430,130,2,1.40,4661253050,491654,124.16,9240,9600,9100,12090,6510,9300,9480.76,26.21,0,20479,9633,9466,9273,9106,8913,9550,9190,2480,2790,5000,6880,10,1,49608017,4678,3.29,0.27,12,0.99,2866.00,34717.00,13250,20240226,-28.83,7750,20241115,21.68,10350,-8.89,20250221,7750,21.68,20250211,13120,-28.12,20240229,7750,21.68,20241115,1.68,N,460860,5000,2480 억,,13000295,N,N,617,N,00,N
20250227,151415,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9440,140,2,1.51,4505813740,475187,120.00,9240,9600,9100,12090,6510,9300,9482.19,26.21,0,16946,9633,9466,9273,9106,8913,9550,9190,2480,2790,5000,6880,10,1,49608017,4683,3.29,0.27,12,0.96,2866.00,34717.00,13250,20240226,-28.75,7750,20241115,21.81,10350,-8.79,20250221,7750,21.81,20250211,13120,-28.05,20240229,7750,21.81,20241115,1.68,N,460860,5000,2480 억,,13000295,N,N,48,N,00,N
20250227,141417,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9440,140,2,1.51,4192885940,442100,111.65,9240,9600,9100,12090,6510,9300,9484.02,26.21,0,26073,9633,9466,9273,9106,8913,9550,9190,2480,2790,5000,6880,10,1,49608017,4683,3.29,0.27,12,0.89,2866.00,34717.00,13250,20240226,-28.75,7750,20241115,21.81,10350,-8.79,20250221,7750,21.81,20250211,13120,-28.05,20240229,7750,21.81,20241115,1.68,N,460860,5000,2480 억,,13000295,N,N,48,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 55 60.00 KOSPI 금속 N N N Y 60 N 9300 -130 5 -1.38 3200201360 345170 69.74 9420 9430 8910 12250 6610 9430 9271.32 26.24 0 12812 9876 9652 9376 9152 8876 9765 9265 2480 2820 5000 6970 10 1 49608017 4614 3.24 0.27 12 0.70 2866.00 34717.00 13250 20240226 -29.81 7750 20241115 20.00 10350 -10.14 20250221 7750 20.00 20250211 13120 -29.12 20240229 7750 20.00 20241115 1.69 N 460860 5000 2480 억 13017803 N N 204 N 00 N
3 20250228 151436 55 60.00 KOSPI 금속 N N N Y 60 N 9320 -110 5 -1.17 2986754700 322251 65.11 9420 9430 8910 12250 6610 9430 9268.39 26.24 0 11700 9876 9652 9376 9152 8876 9765 9265 2480 2820 5000 6970 10 1 49608017 4623 3.25 0.27 12 0.65 2866.00 34717.00 13250 20240226 -29.66 7750 20241115 20.26 10350 -9.95 20250221 7750 20.26 20250211 13120 -28.96 20240229 7750 20.26 20241115 1.69 N 460860 5000 2480 억 13017803 N N 617 N 00 N
4 20250228 141438 55 60.00 KOSPI 금속 N N N Y 60 N 9330 -100 5 -1.06 2743864510 296140 59.83 9420 9430 8910 12250 6610 9430 9265.40 26.24 0 15932 9876 9652 9376 9152 8876 9765 9265 2480 2820 5000 6970 10 1 49608017 4628 3.26 0.27 12 0.60 2866.00 34717.00 13250 20240226 -29.58 7750 20241115 20.39 10350 -9.86 20250221 7750 20.39 20250211 13120 -28.89 20240229 7750 20.39 20241115 1.69 N 460860 5000 2480 억 13017803 N N 617 N 00 N
5 20250228 131429 55 60.00 KOSPI 금속 N N N Y 60 N 9270 -160 5 -1.70 2266734270 244891 49.48 9420 9430 8910 12250 6610 9430 9256.06 26.24 0 3641 9876 9652 9376 9152 8876 9765 9265 2480 2820 5000 6970 10 1 49608017 4599 3.23 0.27 12 0.49 2866.00 34717.00 13250 20240226 -30.04 7750 20241115 19.61 10350 -10.43 20250221 7750 19.61 20250211 13120 -29.34 20240229 7750 19.61 20241115 1.69 N 460860 5000 2480 억 13017803 N N 617 N 00 N
6 20250228 121423 55 60.00 KOSPI 금속 N N N Y 60 N 9290 -140 5 -1.48 1955995150 211324 42.70 9420 9430 8910 12250 6610 9430 9255.87 26.24 0 -4202 9876 9652 9376 9152 8876 9765 9265 2480 2820 5000 6970 10 1 49608017 4609 3.24 0.27 12 0.43 2866.00 34717.00 13250 20240226 -29.89 7750 20241115 19.87 10350 -10.24 20250221 7750 19.87 20250211 13120 -29.19 20240229 7750 19.87 20241115 1.69 N 460860 5000 2480 억 13017803 N N 617 N 00 N
7 20250228 111426 55 60.00 KOSPI 금속 N N N Y 60 N 9320 -110 5 -1.17 1716165160 185525 37.48 9420 9430 8910 12250 6610 9430 9250.27 26.24 0 -1430 9876 9652 9376 9152 8876 9765 9265 2480 2820 5000 6970 10 1 49608017 4623 3.25 0.27 12 0.37 2866.00 34717.00 13250 20240226 -29.66 7750 20241115 20.26 10350 -9.95 20250221 7750 20.26 20250211 13120 -28.96 20240229 7750 20.26 20241115 1.69 N 460860 5000 2480 억 13017803 N N 617 N 00 N
8 20250228 101424 55 60.00 KOSPI 금속 N N N Y 60 N 9370 -60 5 -0.64 1196186790 129437 26.15 9420 9430 8910 12250 6610 9430 9241.39 26.24 0 -15134 9876 9652 9376 9152 8876 9765 9265 2480 2820 5000 6970 10 1 49608017 4648 3.27 0.27 12 0.26 2866.00 34717.00 13250 20240226 -29.28 7750 20241115 20.90 10350 -9.47 20250221 7750 20.90 20250211 13120 -28.58 20240229 7750 20.90 20241115 1.69 N 460860 5000 2480 억 13017803 N N 617 N 00 N
9 20250228 091431 55 60.00 KOSPI 금속 N N N Y 60 N 9260 -170 5 -1.80 247481290 26894 5.43 9420 9420 8910 12250 6610 9430 9201.68 26.24 0 -2015 9876 9652 9376 9152 8876 9765 9265 2480 2820 5000 6970 10 1 49608017 4594 3.23 0.27 12 0.05 2866.00 34717.00 13250 20240226 -30.11 7750 20241115 19.48 10350 -10.53 20250221 7750 19.48 20250211 13120 -29.42 20240229 7750 19.48 20241115 1.69 N 460860 5000 2480 억 13017803 N N 617 N 00 N
10 20250227 161413 55 60.00 KOSPI 금속 N N N Y 60 N 9430 130 2 1.40 4661253050 491654 124.16 9240 9600 9100 12090 6510 9300 9480.76 26.21 0 20479 9633 9466 9273 9106 8913 9550 9190 2480 2790 5000 6880 10 1 49608017 4678 3.29 0.27 12 0.99 2866.00 34717.00 13250 20240226 -28.83 7750 20241115 21.68 10350 -8.89 20250221 7750 21.68 20250211 13120 -28.12 20240229 7750 21.68 20241115 1.68 N 460860 5000 2480 억 13000295 N N 617 N 00 N
11 20250227 151415 55 60.00 KOSPI 금속 N N N Y 60 N 9440 140 2 1.51 4505813740 475187 120.00 9240 9600 9100 12090 6510 9300 9482.19 26.21 0 16946 9633 9466 9273 9106 8913 9550 9190 2480 2790 5000 6880 10 1 49608017 4683 3.29 0.27 12 0.96 2866.00 34717.00 13250 20240226 -28.75 7750 20241115 21.81 10350 -8.79 20250221 7750 21.81 20250211 13120 -28.05 20240229 7750 21.81 20241115 1.68 N 460860 5000 2480 억 13000295 N N 48 N 00 N
12 20250227 141417 55 60.00 KOSPI 금속 N N N Y 60 N 9440 140 2 1.51 4192885940 442100 111.65 9240 9600 9100 12090 6510 9300 9484.02 26.21 0 26073 9633 9466 9273 9106 8913 9550 9190 2480 2790 5000 6880 10 1 49608017 4683 3.29 0.27 12 0.89 2866.00 34717.00 13250 20240226 -28.75 7750 20241115 21.81 10350 -8.79 20250221 7750 21.81 20250211 13120 -28.05 20240229 7750 21.81 20241115 1.68 N 460860 5000 2480 억 13000295 N N 48 N 00 N