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
008350/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,1392,-25,5,-1.76,716548100,512398,147.15,1408,1416,1392,1842,992,1417,1398.45,3.37,0,-35480,1439,1427,1420,1408,1401,1424,1405,645,425,500,1020,1,1,129079090,1797,-696.00,0.59,12,0.40,-2.00,2343.00,2160,20240418,-35.56,1183,20241210,17.67,1567,-11.17,20250107,1370,1.61,20250203,2160,-35.56,20240418,1183,17.67,20241210,3.96,N,008350,500,645 억,,4351062,N,N,0,N,00,N
20250228,150241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1392,-25,5,-1.76,685726080,490260,140.79,1408,1416,1392,1842,992,1417,1398.70,3.37,0,-28503,1439,1427,1420,1408,1401,1424,1405,645,425,500,1020,1,1,129079090,1797,-696.00,0.59,12,0.38,-2.00,2343.00,2160,20240418,-35.56,1183,20241210,17.67,1567,-11.17,20250107,1370,1.61,20250203,2160,-35.56,20240418,1183,17.67,20241210,3.96,N,008350,500,645 억,,4351062,N,N,0,N,00,N
20250228,140241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1400,-17,5,-1.20,574384842,410409,117.86,1408,1416,1392,1842,992,1417,1399.54,3.37,0,-23618,1439,1427,1420,1408,1401,1424,1405,645,425,500,1020,1,1,129079090,1807,-700.00,0.60,12,0.32,-2.00,2343.00,2160,20240418,-35.19,1183,20241210,18.34,1567,-10.66,20250107,1370,2.19,20250203,2160,-35.19,20240418,1183,18.34,20241210,3.96,N,008350,500,645 억,,4351062,N,N,0,N,00,N
20250228,130241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1395,-22,5,-1.55,498826731,356258,102.31,1408,1416,1392,1842,992,1417,1400.18,3.37,0,-41399,1439,1427,1420,1408,1401,1424,1405,645,425,500,1020,1,1,129079090,1801,-697.50,0.60,12,0.28,-2.00,2343.00,2160,20240418,-35.42,1183,20241210,17.92,1567,-10.98,20250107,1370,1.82,20250203,2160,-35.42,20240418,1183,17.92,20241210,3.96,N,008350,500,645 억,,4351062,N,N,0,N,00,N
20250228,120239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1399,-18,5,-1.27,415952438,296866,85.25,1408,1416,1392,1842,992,1417,1401.15,3.37,0,-34135,1439,1427,1420,1408,1401,1424,1405,645,425,500,1020,1,1,129079090,1806,-699.50,0.60,12,0.23,-2.00,2343.00,2160,20240418,-35.23,1183,20241210,18.26,1567,-10.72,20250107,1370,2.12,20250203,2160,-35.23,20240418,1183,18.26,20241210,3.96,N,008350,500,645 억,,4351062,N,N,0,N,00,N
20250228,110240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1398,-19,5,-1.34,351533104,250786,72.02,1408,1416,1392,1842,992,1417,1401.73,3.37,0,-32146,1439,1427,1420,1408,1401,1424,1405,645,425,500,1020,1,1,129079090,1805,-699.00,0.60,12,0.19,-2.00,2343.00,2160,20240418,-35.28,1183,20241210,18.17,1567,-10.78,20250107,1370,2.04,20250203,2160,-35.28,20240418,1183,18.17,20241210,3.96,N,008350,500,645 억,,4351062,N,N,0,N,00,N
20250228,100239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1404,-13,5,-0.92,274051910,195518,56.15,1408,1416,1392,1842,992,1417,1401.67,3.37,0,-40278,1439,1427,1420,1408,1401,1424,1405,645,425,500,1020,1,1,129079090,1812,-702.00,0.60,12,0.15,-2.00,2343.00,2160,20240418,-35.00,1183,20241210,18.68,1567,-10.40,20250107,1370,2.48,20250203,2160,-35.00,20240418,1183,18.68,20241210,3.96,N,008350,500,645 억,,4351062,N,N,0,N,00,N
20250228,090241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1393,-24,5,-1.69,47236449,33693,9.68,1408,1416,1392,1842,992,1417,1401.97,3.37,0,-18119,1439,1427,1420,1408,1401,1424,1405,645,425,500,1020,1,1,129079090,1798,-696.50,0.59,12,0.03,-2.00,2343.00,2160,20240418,-35.51,1183,20241210,17.75,1567,-11.10,20250107,1370,1.68,20250203,2160,-35.51,20240418,1183,17.75,20241210,3.96,N,008350,500,645 억,,4351062,N,N,0,N,00,N
20250227,160238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1417,-16,5,-1.12,487826119,344031,86.32,1432,1432,1413,1862,1004,1433,1417.97,3.42,0,-61882,1445,1439,1428,1422,1411,1442,1425,645,429,500,1030,1,1,129079090,1829,-708.50,0.60,12,0.27,-2.00,2343.00,2165,20240216,-34.55,1183,20241210,19.78,1567,-9.57,20250107,1370,3.43,20250203,2160,-34.40,20240418,1183,19.78,20241210,3.95,N,008350,500,645 억,,4413439,N,N,79,N,00,N
20250227,150239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1414,-19,5,-1.33,467415704,329604,82.70,1432,1432,1413,1862,1004,1433,1418.11,3.42,0,-58882,1445,1439,1428,1422,1411,1442,1425,645,429,500,1030,1,1,129079090,1825,-707.00,0.60,12,0.26,-2.00,2343.00,2165,20240216,-34.69,1183,20241210,19.53,1567,-9.76,20250107,1370,3.21,20250203,2160,-34.54,20240418,1183,19.53,20241210,3.95,N,008350,500,645 억,,4413439,N,N,79,N,00,N
20250227,140239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1415,-18,5,-1.26,418567124,295063,74.03,1432,1432,1413,1862,1004,1433,1418.57,3.42,0,-48764,1445,1439,1428,1422,1411,1442,1425,645,429,500,1030,1,1,129079090,1826,-707.50,0.60,12,0.23,-2.00,2343.00,2165,20240216,-34.64,1183,20241210,19.61,1567,-9.70,20250107,1370,3.28,20250203,2160,-34.49,20240418,1183,19.61,20241210,3.95,N,008350,500,645 억,,4413439,N,N,79,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 1392 -25 5 -1.76 716548100 512398 147.15 1408 1416 1392 1842 992 1417 1398.45 3.37 0 -35480 1439 1427 1420 1408 1401 1424 1405 645 425 500 1020 1 1 129079090 1797 -696.00 0.59 12 0.40 -2.00 2343.00 2160 20240418 -35.56 1183 20241210 17.67 1567 -11.17 20250107 1370 1.61 20250203 2160 -35.56 20240418 1183 17.67 20241210 3.96 N 008350 500 645 억 4351062 N N 0 N 00 N
3 20250228 150241 57 100.00 KOSPI 금속 N N N N N 1392 -25 5 -1.76 685726080 490260 140.79 1408 1416 1392 1842 992 1417 1398.70 3.37 0 -28503 1439 1427 1420 1408 1401 1424 1405 645 425 500 1020 1 1 129079090 1797 -696.00 0.59 12 0.38 -2.00 2343.00 2160 20240418 -35.56 1183 20241210 17.67 1567 -11.17 20250107 1370 1.61 20250203 2160 -35.56 20240418 1183 17.67 20241210 3.96 N 008350 500 645 억 4351062 N N 0 N 00 N
4 20250228 140241 57 100.00 KOSPI 금속 N N N N N 1400 -17 5 -1.20 574384842 410409 117.86 1408 1416 1392 1842 992 1417 1399.54 3.37 0 -23618 1439 1427 1420 1408 1401 1424 1405 645 425 500 1020 1 1 129079090 1807 -700.00 0.60 12 0.32 -2.00 2343.00 2160 20240418 -35.19 1183 20241210 18.34 1567 -10.66 20250107 1370 2.19 20250203 2160 -35.19 20240418 1183 18.34 20241210 3.96 N 008350 500 645 억 4351062 N N 0 N 00 N
5 20250228 130241 57 100.00 KOSPI 금속 N N N N N 1395 -22 5 -1.55 498826731 356258 102.31 1408 1416 1392 1842 992 1417 1400.18 3.37 0 -41399 1439 1427 1420 1408 1401 1424 1405 645 425 500 1020 1 1 129079090 1801 -697.50 0.60 12 0.28 -2.00 2343.00 2160 20240418 -35.42 1183 20241210 17.92 1567 -10.98 20250107 1370 1.82 20250203 2160 -35.42 20240418 1183 17.92 20241210 3.96 N 008350 500 645 억 4351062 N N 0 N 00 N
6 20250228 120239 57 100.00 KOSPI 금속 N N N N N 1399 -18 5 -1.27 415952438 296866 85.25 1408 1416 1392 1842 992 1417 1401.15 3.37 0 -34135 1439 1427 1420 1408 1401 1424 1405 645 425 500 1020 1 1 129079090 1806 -699.50 0.60 12 0.23 -2.00 2343.00 2160 20240418 -35.23 1183 20241210 18.26 1567 -10.72 20250107 1370 2.12 20250203 2160 -35.23 20240418 1183 18.26 20241210 3.96 N 008350 500 645 억 4351062 N N 0 N 00 N
7 20250228 110240 57 100.00 KOSPI 금속 N N N N N 1398 -19 5 -1.34 351533104 250786 72.02 1408 1416 1392 1842 992 1417 1401.73 3.37 0 -32146 1439 1427 1420 1408 1401 1424 1405 645 425 500 1020 1 1 129079090 1805 -699.00 0.60 12 0.19 -2.00 2343.00 2160 20240418 -35.28 1183 20241210 18.17 1567 -10.78 20250107 1370 2.04 20250203 2160 -35.28 20240418 1183 18.17 20241210 3.96 N 008350 500 645 억 4351062 N N 0 N 00 N
8 20250228 100239 57 100.00 KOSPI 금속 N N N N N 1404 -13 5 -0.92 274051910 195518 56.15 1408 1416 1392 1842 992 1417 1401.67 3.37 0 -40278 1439 1427 1420 1408 1401 1424 1405 645 425 500 1020 1 1 129079090 1812 -702.00 0.60 12 0.15 -2.00 2343.00 2160 20240418 -35.00 1183 20241210 18.68 1567 -10.40 20250107 1370 2.48 20250203 2160 -35.00 20240418 1183 18.68 20241210 3.96 N 008350 500 645 억 4351062 N N 0 N 00 N
9 20250228 090241 57 100.00 KOSPI 금속 N N N N N 1393 -24 5 -1.69 47236449 33693 9.68 1408 1416 1392 1842 992 1417 1401.97 3.37 0 -18119 1439 1427 1420 1408 1401 1424 1405 645 425 500 1020 1 1 129079090 1798 -696.50 0.59 12 0.03 -2.00 2343.00 2160 20240418 -35.51 1183 20241210 17.75 1567 -11.10 20250107 1370 1.68 20250203 2160 -35.51 20240418 1183 17.75 20241210 3.96 N 008350 500 645 억 4351062 N N 0 N 00 N
10 20250227 160238 57 100.00 KOSPI 금속 N N N N N 1417 -16 5 -1.12 487826119 344031 86.32 1432 1432 1413 1862 1004 1433 1417.97 3.42 0 -61882 1445 1439 1428 1422 1411 1442 1425 645 429 500 1030 1 1 129079090 1829 -708.50 0.60 12 0.27 -2.00 2343.00 2165 20240216 -34.55 1183 20241210 19.78 1567 -9.57 20250107 1370 3.43 20250203 2160 -34.40 20240418 1183 19.78 20241210 3.95 N 008350 500 645 억 4413439 N N 79 N 00 N
11 20250227 150239 57 100.00 KOSPI 금속 N N N N N 1414 -19 5 -1.33 467415704 329604 82.70 1432 1432 1413 1862 1004 1433 1418.11 3.42 0 -58882 1445 1439 1428 1422 1411 1442 1425 645 429 500 1030 1 1 129079090 1825 -707.00 0.60 12 0.26 -2.00 2343.00 2165 20240216 -34.69 1183 20241210 19.53 1567 -9.76 20250107 1370 3.21 20250203 2160 -34.54 20240418 1183 19.53 20241210 3.95 N 008350 500 645 억 4413439 N N 79 N 00 N
12 20250227 140239 57 100.00 KOSPI 금속 N N N N N 1415 -18 5 -1.26 418567124 295063 74.03 1432 1432 1413 1862 1004 1433 1418.57 3.42 0 -48764 1445 1439 1428 1422 1411 1442 1425 645 429 500 1030 1 1 129079090 1826 -707.50 0.60 12 0.23 -2.00 2343.00 2165 20240216 -34.64 1183 20241210 19.61 1567 -9.70 20250107 1370 3.28 20250203 2160 -34.49 20240418 1183 19.61 20241210 3.95 N 008350 500 645 억 4413439 N N 79 N 00 N