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
008420/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
20250228,160241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2490,25,2,1.01,1060161995,427469,73.77,2435,2570,2410,3200,1730,2465,2480.06,0.28,0,6909,2681,2572,2511,2402,2341,2542,2372,103,735,500,1720,5,1,20503505,511,2.75,0.27,12,2.08,905.00,9087.00,3210,20240418,-22.43,2040,20241210,22.06,2925,-14.87,20250221,2155,15.55,20250218,3210,-22.43,20240418,2040,22.06,20241210,2.81,N,008420,500,102 억,,58054,N,N,0,N,00,N
20250228,150242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2455,-10,5,-0.41,980864075,395372,68.23,2435,2570,2410,3200,1730,2465,2480.86,0.28,0,6790,2681,2572,2511,2402,2341,2542,2372,103,735,500,1720,5,1,20503505,503,2.71,0.27,12,1.93,905.00,9087.00,3210,20240418,-23.52,2040,20241210,20.34,2925,-16.07,20250221,2155,13.92,20250218,3210,-23.52,20240418,2040,20.34,20241210,2.81,N,008420,500,102 억,,58054,N,N,0,N,00,N
20250228,140242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2480,15,2,0.61,833423290,335517,57.90,2435,2570,2410,3200,1730,2465,2484.00,0.28,0,8337,2681,2572,2511,2402,2341,2542,2372,103,735,500,1720,5,1,20503505,508,2.74,0.27,12,1.64,905.00,9087.00,3210,20240418,-22.74,2040,20241210,21.57,2925,-15.21,20250221,2155,15.08,20250218,3210,-22.74,20240418,2040,21.57,20241210,2.81,N,008420,500,102 억,,58054,N,N,0,N,00,N
20250228,130242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,10,2,0.41,791479170,318545,54.97,2435,2570,2410,3200,1730,2465,2484.67,0.28,0,6692,2681,2572,2511,2402,2341,2542,2372,103,735,500,1720,5,1,20503505,507,2.73,0.27,12,1.55,905.00,9087.00,3210,20240418,-22.90,2040,20241210,21.32,2925,-15.38,20250221,2155,14.85,20250218,3210,-22.90,20240418,2040,21.32,20241210,2.81,N,008420,500,102 억,,58054,N,N,0,N,00,N
20250228,120240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,35,2,1.42,703621610,282998,48.84,2435,2570,2410,3200,1730,2465,2486.31,0.28,0,5852,2681,2572,2511,2402,2341,2542,2372,103,735,500,1720,5,1,20503505,513,2.76,0.28,12,1.38,905.00,9087.00,3210,20240418,-22.12,2040,20241210,22.55,2925,-14.53,20250221,2155,16.01,20250218,3210,-22.12,20240418,2040,22.55,20241210,2.81,N,008420,500,102 억,,58054,N,N,0,N,00,N
20250228,110241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,20,2,0.81,373899325,151644,26.17,2435,2515,2410,3200,1730,2465,2465.64,0.28,0,8288,2681,2572,2511,2402,2341,2542,2372,103,735,500,1720,5,1,20503505,510,2.75,0.27,12,0.74,905.00,9087.00,3210,20240418,-22.59,2040,20241210,21.81,2925,-15.04,20250221,2155,15.31,20250218,3210,-22.59,20240418,2040,21.81,20241210,2.81,N,008420,500,102 억,,58054,N,N,0,N,00,N
20250228,100240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,20,2,0.81,241882000,98192,16.95,2435,2515,2410,3200,1730,2465,2463.36,0.28,0,8394,2681,2572,2511,2402,2341,2542,2372,103,735,500,1720,5,1,20503505,510,2.75,0.27,12,0.48,905.00,9087.00,3210,20240418,-22.59,2040,20241210,21.81,2925,-15.04,20250221,2155,15.31,20250218,3210,-22.59,20240418,2040,21.81,20241210,2.81,N,008420,500,102 억,,58054,N,N,0,N,00,N
20250228,090241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2430,-35,5,-1.42,27635510,11363,1.96,2435,2440,2425,3200,1730,2465,2432.06,0.28,0,221,2681,2572,2511,2402,2341,2542,2372,103,735,500,1720,5,1,20503505,498,2.69,0.27,12,0.06,905.00,9087.00,3210,20240418,-24.30,2040,20241210,19.12,2925,-16.92,20250221,2155,12.76,20250218,3210,-24.30,20240418,2040,19.12,20241210,2.81,N,008420,500,102 억,,58054,N,N,0,N,00,N
20250227,160238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,-20,5,-0.80,1422959345,567185,112.47,2480,2620,2450,3230,1740,2485,2508.88,0.41,0,-26411,2651,2567,2526,2442,2401,2547,2422,103,745,500,1730,5,1,20503505,505,2.72,0.27,12,2.77,905.00,9087.00,3210,20240418,-23.21,2040,20241210,20.83,2925,-15.73,20250221,2155,14.39,20250218,3210,-23.21,20240418,2040,20.83,20241210,2.67,N,008420,500,102 억,,84181,N,N,13,N,00,N
20250227,150239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,0,3,0.00,1327196490,528459,104.79,2480,2620,2450,3230,1740,2485,2511.45,0.41,0,-23427,2651,2567,2526,2442,2401,2547,2422,103,745,500,1730,5,1,20503505,510,2.75,0.27,12,2.58,905.00,9087.00,3210,20240418,-22.59,2040,20241210,21.81,2925,-15.04,20250221,2155,15.31,20250218,3210,-22.59,20240418,2040,21.81,20241210,2.67,N,008420,500,102 억,,84181,N,N,13,N,00,N
20250227,140239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,-20,5,-0.80,1189879945,472828,93.76,2480,2620,2455,3230,1740,2485,2516.52,0.41,0,-21271,2651,2567,2526,2442,2401,2547,2422,103,745,500,1730,5,1,20503505,505,2.72,0.27,12,2.31,905.00,9087.00,3210,20240418,-23.21,2040,20241210,20.83,2925,-15.73,20250221,2155,14.39,20250218,3210,-23.21,20240418,2040,20.83,20241210,2.67,N,008420,500,102 억,,84181,N,N,13,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 160241 57 100.00 KOSPI 금속 N N N N N 2490 25 2 1.01 1060161995 427469 73.77 2435 2570 2410 3200 1730 2465 2480.06 0.28 0 6909 2681 2572 2511 2402 2341 2542 2372 103 735 500 1720 5 1 20503505 511 2.75 0.27 12 2.08 905.00 9087.00 3210 20240418 -22.43 2040 20241210 22.06 2925 -14.87 20250221 2155 15.55 20250218 3210 -22.43 20240418 2040 22.06 20241210 2.81 N 008420 500 102 억 58054 N N 0 N 00 N
3 20250228 150242 57 100.00 KOSPI 금속 N N N N N 2455 -10 5 -0.41 980864075 395372 68.23 2435 2570 2410 3200 1730 2465 2480.86 0.28 0 6790 2681 2572 2511 2402 2341 2542 2372 103 735 500 1720 5 1 20503505 503 2.71 0.27 12 1.93 905.00 9087.00 3210 20240418 -23.52 2040 20241210 20.34 2925 -16.07 20250221 2155 13.92 20250218 3210 -23.52 20240418 2040 20.34 20241210 2.81 N 008420 500 102 억 58054 N N 0 N 00 N
4 20250228 140242 57 100.00 KOSPI 금속 N N N N N 2480 15 2 0.61 833423290 335517 57.90 2435 2570 2410 3200 1730 2465 2484.00 0.28 0 8337 2681 2572 2511 2402 2341 2542 2372 103 735 500 1720 5 1 20503505 508 2.74 0.27 12 1.64 905.00 9087.00 3210 20240418 -22.74 2040 20241210 21.57 2925 -15.21 20250221 2155 15.08 20250218 3210 -22.74 20240418 2040 21.57 20241210 2.81 N 008420 500 102 억 58054 N N 0 N 00 N
5 20250228 130242 57 100.00 KOSPI 금속 N N N N N 2475 10 2 0.41 791479170 318545 54.97 2435 2570 2410 3200 1730 2465 2484.67 0.28 0 6692 2681 2572 2511 2402 2341 2542 2372 103 735 500 1720 5 1 20503505 507 2.73 0.27 12 1.55 905.00 9087.00 3210 20240418 -22.90 2040 20241210 21.32 2925 -15.38 20250221 2155 14.85 20250218 3210 -22.90 20240418 2040 21.32 20241210 2.81 N 008420 500 102 억 58054 N N 0 N 00 N
6 20250228 120240 57 100.00 KOSPI 금속 N N N N N 2500 35 2 1.42 703621610 282998 48.84 2435 2570 2410 3200 1730 2465 2486.31 0.28 0 5852 2681 2572 2511 2402 2341 2542 2372 103 735 500 1720 5 1 20503505 513 2.76 0.28 12 1.38 905.00 9087.00 3210 20240418 -22.12 2040 20241210 22.55 2925 -14.53 20250221 2155 16.01 20250218 3210 -22.12 20240418 2040 22.55 20241210 2.81 N 008420 500 102 억 58054 N N 0 N 00 N
7 20250228 110241 57 100.00 KOSPI 금속 N N N N N 2485 20 2 0.81 373899325 151644 26.17 2435 2515 2410 3200 1730 2465 2465.64 0.28 0 8288 2681 2572 2511 2402 2341 2542 2372 103 735 500 1720 5 1 20503505 510 2.75 0.27 12 0.74 905.00 9087.00 3210 20240418 -22.59 2040 20241210 21.81 2925 -15.04 20250221 2155 15.31 20250218 3210 -22.59 20240418 2040 21.81 20241210 2.81 N 008420 500 102 억 58054 N N 0 N 00 N
8 20250228 100240 57 100.00 KOSPI 금속 N N N N N 2485 20 2 0.81 241882000 98192 16.95 2435 2515 2410 3200 1730 2465 2463.36 0.28 0 8394 2681 2572 2511 2402 2341 2542 2372 103 735 500 1720 5 1 20503505 510 2.75 0.27 12 0.48 905.00 9087.00 3210 20240418 -22.59 2040 20241210 21.81 2925 -15.04 20250221 2155 15.31 20250218 3210 -22.59 20240418 2040 21.81 20241210 2.81 N 008420 500 102 억 58054 N N 0 N 00 N
9 20250228 090241 57 100.00 KOSPI 금속 N N N N N 2430 -35 5 -1.42 27635510 11363 1.96 2435 2440 2425 3200 1730 2465 2432.06 0.28 0 221 2681 2572 2511 2402 2341 2542 2372 103 735 500 1720 5 1 20503505 498 2.69 0.27 12 0.06 905.00 9087.00 3210 20240418 -24.30 2040 20241210 19.12 2925 -16.92 20250221 2155 12.76 20250218 3210 -24.30 20240418 2040 19.12 20241210 2.81 N 008420 500 102 억 58054 N N 0 N 00 N
10 20250227 160238 57 100.00 KOSPI 금속 N N N N N 2465 -20 5 -0.80 1422959345 567185 112.47 2480 2620 2450 3230 1740 2485 2508.88 0.41 0 -26411 2651 2567 2526 2442 2401 2547 2422 103 745 500 1730 5 1 20503505 505 2.72 0.27 12 2.77 905.00 9087.00 3210 20240418 -23.21 2040 20241210 20.83 2925 -15.73 20250221 2155 14.39 20250218 3210 -23.21 20240418 2040 20.83 20241210 2.67 N 008420 500 102 억 84181 N N 13 N 00 N
11 20250227 150239 57 100.00 KOSPI 금속 N N N N N 2485 0 3 0.00 1327196490 528459 104.79 2480 2620 2450 3230 1740 2485 2511.45 0.41 0 -23427 2651 2567 2526 2442 2401 2547 2422 103 745 500 1730 5 1 20503505 510 2.75 0.27 12 2.58 905.00 9087.00 3210 20240418 -22.59 2040 20241210 21.81 2925 -15.04 20250221 2155 15.31 20250218 3210 -22.59 20240418 2040 21.81 20241210 2.67 N 008420 500 102 억 84181 N N 13 N 00 N
12 20250227 140239 57 100.00 KOSPI 금속 N N N N N 2465 -20 5 -0.80 1189879945 472828 93.76 2480 2620 2455 3230 1740 2485 2516.52 0.41 0 -21271 2651 2567 2526 2442 2401 2547 2422 103 745 500 1730 5 1 20503505 505 2.72 0.27 12 2.31 905.00 9087.00 3210 20240418 -23.21 2040 20241210 20.83 2925 -15.73 20250221 2155 14.39 20250218 3210 -23.21 20240418 2040 20.83 20241210 2.67 N 008420 500 102 억 84181 N N 13 N 00 N