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
008260/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
20250228,160240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3380,-105,5,-3.01,386654690,114127,283.91,3440,3475,3370,4530,2440,3485,3387.93,0.00,0,-12645,3551,3517,3491,3457,3431,3505,3445,143,1045,500,2500,5,1,28600117,967,1.92,0.41,12,0.40,1756.00,8188.00,5400,20240219,-37.41,3340,20241209,1.20,3745,-9.75,20250121,3365,0.45,20250212,5240,-35.50,20240605,3340,1.20,20241209,1.42,N,008260,500,143 억,,0,N,N,0,N,00,N
20250228,150240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3370,-115,5,-3.30,356809050,105288,261.92,3440,3475,3370,4530,2440,3485,3388.89,0.00,0,-6032,3551,3517,3491,3457,3431,3505,3445,143,1045,500,2500,5,1,28600117,964,1.92,0.41,12,0.37,1756.00,8188.00,5400,20240219,-37.59,3340,20241209,0.90,3745,-10.01,20250121,3365,0.15,20250212,5240,-35.69,20240605,3340,0.90,20241209,1.42,N,008260,500,143 억,,0,N,N,0,N,00,N
20250228,140241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3375,-110,5,-3.16,273655380,80645,200.62,3440,3475,3375,4530,2440,3485,3393.33,0.00,0,-4433,3551,3517,3491,3457,3431,3505,3445,143,1045,500,2500,5,1,28600117,965,1.92,0.41,12,0.28,1756.00,8188.00,5400,20240219,-37.50,3340,20241209,1.05,3745,-9.88,20250121,3365,0.30,20250212,5240,-35.59,20240605,3340,1.05,20241209,1.42,N,008260,500,143 억,,0,N,N,0,N,00,N
20250228,130241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3390,-95,5,-2.73,239170820,70441,175.24,3440,3475,3375,4530,2440,3485,3395.34,0.00,0,-4122,3551,3517,3491,3457,3431,3505,3445,143,1045,500,2500,5,1,28600117,970,1.93,0.41,12,0.25,1756.00,8188.00,5400,20240219,-37.22,3340,20241209,1.50,3745,-9.48,20250121,3365,0.74,20250212,5240,-35.31,20240605,3340,1.50,20241209,1.42,N,008260,500,143 억,,0,N,N,0,N,00,N
20250228,120239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3405,-80,5,-2.30,109746845,32181,80.06,3440,3475,3395,4530,2440,3485,3410.30,0.00,0,-5591,3551,3517,3491,3457,3431,3505,3445,143,1045,500,2500,5,1,28600117,974,1.94,0.42,12,0.11,1756.00,8188.00,5400,20240219,-36.94,3340,20241209,1.95,3745,-9.08,20250121,3365,1.19,20250212,5240,-35.02,20240605,3340,1.95,20241209,1.42,N,008260,500,143 억,,0,N,N,0,N,00,N
20250228,110240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3400,-85,5,-2.44,101406580,29729,73.96,3440,3475,3395,4530,2440,3485,3411.03,0.00,0,-4392,3551,3517,3491,3457,3431,3505,3445,143,1045,500,2500,5,1,28600117,972,1.94,0.42,12,0.10,1756.00,8188.00,5400,20240219,-37.04,3340,20241209,1.80,3745,-9.21,20250121,3365,1.04,20250212,5240,-35.11,20240605,3340,1.80,20241209,1.42,N,008260,500,143 억,,0,N,N,0,N,00,N
20250228,100239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3425,-60,5,-1.72,30832990,8982,22.34,3440,3475,3415,4530,2440,3485,3432.75,0.00,0,-3388,3551,3517,3491,3457,3431,3505,3445,143,1045,500,2500,5,1,28600117,980,1.95,0.42,12,0.03,1756.00,8188.00,5400,20240219,-36.57,3340,20241209,2.54,3745,-8.54,20250121,3365,1.78,20250212,5240,-34.64,20240605,3340,2.54,20241209,1.42,N,008260,500,143 억,,0,N,N,0,N,00,N
20250228,090240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3440,-45,5,-1.29,3804640,1106,2.75,3440,3440,3440,4530,2440,3485,3440.00,0.00,0,188,3551,3517,3491,3457,3431,3505,3445,143,1045,500,2500,5,1,28600117,984,1.96,0.42,12,0.00,1756.00,8188.00,5400,20240219,-36.30,3340,20241209,2.99,3745,-8.14,20250121,3365,2.23,20250212,5240,-34.35,20240605,3340,2.99,20241209,1.42,N,008260,500,143 억,,0,N,N,0,N,00,N
20250227,160237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3485,-40,5,-1.13,139964555,40198,103.20,3525,3525,3465,4580,2470,3525,3481.88,0.00,0,-7147,3558,3541,3513,3496,3468,3550,3505,143,1055,500,2530,5,1,28600117,997,1.98,0.43,12,0.14,1756.00,8188.00,5420,20240216,-35.70,3340,20241209,4.34,3745,-6.94,20250121,3365,3.57,20250212,5240,-33.49,20240605,3340,4.34,20241209,1.45,N,008260,500,143 억,,0,N,N,17,N,00,N
20250227,150238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3465,-60,5,-1.70,134961400,38762,99.51,3525,3525,3465,4580,2470,3525,3481.80,0.00,0,-5991,3558,3541,3513,3496,3468,3550,3505,143,1055,500,2530,5,1,28600117,991,1.97,0.42,12,0.14,1756.00,8188.00,5420,20240216,-36.07,3340,20241209,3.74,3745,-7.48,20250121,3365,2.97,20250212,5240,-33.87,20240605,3340,3.74,20241209,1.45,N,008260,500,143 억,,0,N,N,17,N,00,N
20250227,140238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3470,-55,5,-1.56,111246580,31927,81.96,3525,3525,3465,4580,2470,3525,3484.40,0.00,0,-1291,3558,3541,3513,3496,3468,3550,3505,143,1055,500,2530,5,1,28600117,992,1.98,0.42,12,0.11,1756.00,8188.00,5420,20240216,-35.98,3340,20241209,3.89,3745,-7.34,20250121,3365,3.12,20250212,5240,-33.78,20240605,3340,3.89,20241209,1.45,N,008260,500,143 억,,0,N,N,17,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 160240 57 100.00 KOSPI 금속 N N N N N 3380 -105 5 -3.01 386654690 114127 283.91 3440 3475 3370 4530 2440 3485 3387.93 0.00 0 -12645 3551 3517 3491 3457 3431 3505 3445 143 1045 500 2500 5 1 28600117 967 1.92 0.41 12 0.40 1756.00 8188.00 5400 20240219 -37.41 3340 20241209 1.20 3745 -9.75 20250121 3365 0.45 20250212 5240 -35.50 20240605 3340 1.20 20241209 1.42 N 008260 500 143 억 0 N N 0 N 00 N
3 20250228 150240 57 100.00 KOSPI 금속 N N N N N 3370 -115 5 -3.30 356809050 105288 261.92 3440 3475 3370 4530 2440 3485 3388.89 0.00 0 -6032 3551 3517 3491 3457 3431 3505 3445 143 1045 500 2500 5 1 28600117 964 1.92 0.41 12 0.37 1756.00 8188.00 5400 20240219 -37.59 3340 20241209 0.90 3745 -10.01 20250121 3365 0.15 20250212 5240 -35.69 20240605 3340 0.90 20241209 1.42 N 008260 500 143 억 0 N N 0 N 00 N
4 20250228 140241 57 100.00 KOSPI 금속 N N N N N 3375 -110 5 -3.16 273655380 80645 200.62 3440 3475 3375 4530 2440 3485 3393.33 0.00 0 -4433 3551 3517 3491 3457 3431 3505 3445 143 1045 500 2500 5 1 28600117 965 1.92 0.41 12 0.28 1756.00 8188.00 5400 20240219 -37.50 3340 20241209 1.05 3745 -9.88 20250121 3365 0.30 20250212 5240 -35.59 20240605 3340 1.05 20241209 1.42 N 008260 500 143 억 0 N N 0 N 00 N
5 20250228 130241 57 100.00 KOSPI 금속 N N N N N 3390 -95 5 -2.73 239170820 70441 175.24 3440 3475 3375 4530 2440 3485 3395.34 0.00 0 -4122 3551 3517 3491 3457 3431 3505 3445 143 1045 500 2500 5 1 28600117 970 1.93 0.41 12 0.25 1756.00 8188.00 5400 20240219 -37.22 3340 20241209 1.50 3745 -9.48 20250121 3365 0.74 20250212 5240 -35.31 20240605 3340 1.50 20241209 1.42 N 008260 500 143 억 0 N N 0 N 00 N
6 20250228 120239 57 100.00 KOSPI 금속 N N N N N 3405 -80 5 -2.30 109746845 32181 80.06 3440 3475 3395 4530 2440 3485 3410.30 0.00 0 -5591 3551 3517 3491 3457 3431 3505 3445 143 1045 500 2500 5 1 28600117 974 1.94 0.42 12 0.11 1756.00 8188.00 5400 20240219 -36.94 3340 20241209 1.95 3745 -9.08 20250121 3365 1.19 20250212 5240 -35.02 20240605 3340 1.95 20241209 1.42 N 008260 500 143 억 0 N N 0 N 00 N
7 20250228 110240 57 100.00 KOSPI 금속 N N N N N 3400 -85 5 -2.44 101406580 29729 73.96 3440 3475 3395 4530 2440 3485 3411.03 0.00 0 -4392 3551 3517 3491 3457 3431 3505 3445 143 1045 500 2500 5 1 28600117 972 1.94 0.42 12 0.10 1756.00 8188.00 5400 20240219 -37.04 3340 20241209 1.80 3745 -9.21 20250121 3365 1.04 20250212 5240 -35.11 20240605 3340 1.80 20241209 1.42 N 008260 500 143 억 0 N N 0 N 00 N
8 20250228 100239 57 100.00 KOSPI 금속 N N N N N 3425 -60 5 -1.72 30832990 8982 22.34 3440 3475 3415 4530 2440 3485 3432.75 0.00 0 -3388 3551 3517 3491 3457 3431 3505 3445 143 1045 500 2500 5 1 28600117 980 1.95 0.42 12 0.03 1756.00 8188.00 5400 20240219 -36.57 3340 20241209 2.54 3745 -8.54 20250121 3365 1.78 20250212 5240 -34.64 20240605 3340 2.54 20241209 1.42 N 008260 500 143 억 0 N N 0 N 00 N
9 20250228 090240 57 100.00 KOSPI 금속 N N N N N 3440 -45 5 -1.29 3804640 1106 2.75 3440 3440 3440 4530 2440 3485 3440.00 0.00 0 188 3551 3517 3491 3457 3431 3505 3445 143 1045 500 2500 5 1 28600117 984 1.96 0.42 12 0.00 1756.00 8188.00 5400 20240219 -36.30 3340 20241209 2.99 3745 -8.14 20250121 3365 2.23 20250212 5240 -34.35 20240605 3340 2.99 20241209 1.42 N 008260 500 143 억 0 N N 0 N 00 N
10 20250227 160237 57 100.00 KOSPI 금속 N N N N N 3485 -40 5 -1.13 139964555 40198 103.20 3525 3525 3465 4580 2470 3525 3481.88 0.00 0 -7147 3558 3541 3513 3496 3468 3550 3505 143 1055 500 2530 5 1 28600117 997 1.98 0.43 12 0.14 1756.00 8188.00 5420 20240216 -35.70 3340 20241209 4.34 3745 -6.94 20250121 3365 3.57 20250212 5240 -33.49 20240605 3340 4.34 20241209 1.45 N 008260 500 143 억 0 N N 17 N 00 N
11 20250227 150238 57 100.00 KOSPI 금속 N N N N N 3465 -60 5 -1.70 134961400 38762 99.51 3525 3525 3465 4580 2470 3525 3481.80 0.00 0 -5991 3558 3541 3513 3496 3468 3550 3505 143 1055 500 2530 5 1 28600117 991 1.97 0.42 12 0.14 1756.00 8188.00 5420 20240216 -36.07 3340 20241209 3.74 3745 -7.48 20250121 3365 2.97 20250212 5240 -33.87 20240605 3340 3.74 20241209 1.45 N 008260 500 143 억 0 N N 17 N 00 N
12 20250227 140238 57 100.00 KOSPI 금속 N N N N N 3470 -55 5 -1.56 111246580 31927 81.96 3525 3525 3465 4580 2470 3525 3484.40 0.00 0 -1291 3558 3541 3513 3496 3468 3550 3505 143 1055 500 2530 5 1 28600117 992 1.98 0.42 12 0.11 1756.00 8188.00 5420 20240216 -35.98 3340 20241209 3.89 3745 -7.34 20250121 3365 3.12 20250212 5240 -33.78 20240605 3340 3.89 20241209 1.45 N 008260 500 143 억 0 N N 17 N 00 N