ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3430,5,2,0.15,273794645,80038,56.88,3400,3435,3395,4450,2400,3425,3420.80,0.00,0,16919,3475,3450,3410,3385,3345,3457,3392,143,1025,500,2460,5,1,28600117,981,1.95,0.42,12,0.28,1756.00,8188.00,5440,20240215,-36.95,3340,20241209,2.69,3745,-8.41,20250121,3365,1.93,20250212,5400,-36.48,20240219,3340,2.69,20241209,1.44,N,008260,500,143 억,,0,N,N,28,N,00,N
20250219,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3430,5,2,0.15,260185860,76060,54.05,3400,3435,3395,4450,2400,3425,3420.80,0.00,0,18035,3475,3450,3410,3385,3345,3457,3392,143,1025,500,2460,5,1,28600117,981,1.95,0.42,12,0.27,1756.00,8188.00,5440,20240215,-36.95,3340,20241209,2.69,3745,-8.41,20250121,3365,1.93,20250212,5400,-36.48,20240219,3340,2.69,20241209,1.44,N,008260,500,143 억,,0,N,N,0,N,00,N
20250219,140232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3420,-5,5,-0.15,174664645,51050,36.28,3400,3435,3395,4450,2400,3425,3421.44,0.00,0,9531,3475,3450,3410,3385,3345,3457,3392,143,1025,500,2460,5,1,28600117,978,1.95,0.42,12,0.18,1756.00,8188.00,5440,20240215,-37.13,3340,20241209,2.40,3745,-8.68,20250121,3365,1.63,20250212,5400,-36.67,20240219,3340,2.40,20241209,1.44,N,008260,500,143 억,,0,N,N,0,N,00,N
20250219,130233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3425,0,3,0.00,152457355,44559,31.67,3400,3435,3395,4450,2400,3425,3421.47,0.00,0,9293,3475,3450,3410,3385,3345,3457,3392,143,1025,500,2460,5,1,28600117,980,1.95,0.42,12,0.16,1756.00,8188.00,5440,20240215,-37.04,3340,20241209,2.54,3745,-8.54,20250121,3365,1.78,20250212,5400,-36.57,20240219,3340,2.54,20241209,1.44,N,008260,500,143 억,,0,N,N,0,N,00,N
20250219,120233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3425,0,3,0.00,124838125,36498,25.94,3400,3435,3395,4450,2400,3425,3420.41,0.00,0,8571,3475,3450,3410,3385,3345,3457,3392,143,1025,500,2460,5,1,28600117,980,1.95,0.42,12,0.13,1756.00,8188.00,5440,20240215,-37.04,3340,20241209,2.54,3745,-8.54,20250121,3365,1.78,20250212,5400,-36.57,20240219,3340,2.54,20241209,1.44,N,008260,500,143 억,,0,N,N,0,N,00,N
20250219,110233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3420,-5,5,-0.15,41482500,12172,8.65,3400,3435,3395,4450,2400,3425,3408.03,0.00,0,-1118,3475,3450,3410,3385,3345,3457,3392,143,1025,500,2460,5,1,28600117,978,1.95,0.42,12,0.04,1756.00,8188.00,5440,20240215,-37.13,3340,20241209,2.40,3745,-8.68,20250121,3365,1.63,20250212,5400,-36.67,20240219,3340,2.40,20241209,1.44,N,008260,500,143 억,,0,N,N,0,N,00,N
20250219,100233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3395,-30,5,-0.88,24896900,7314,5.20,3400,3435,3395,4450,2400,3425,3404.01,0.00,0,-1041,3475,3450,3410,3385,3345,3457,3392,143,1025,500,2460,5,1,28600117,971,1.93,0.41,12,0.03,1756.00,8188.00,5440,20240215,-37.59,3340,20241209,1.65,3745,-9.35,20250121,3365,0.89,20250212,5400,-37.13,20240219,3340,1.65,20241209,1.44,N,008260,500,143 억,,0,N,N,0,N,00,N
20250219,090233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3430,5,2,0.15,588930,173,0.12,3400,3435,3400,4450,2400,3425,3404.22,0.00,0,-22,3475,3450,3410,3385,3345,3457,3392,143,1025,500,2460,5,1,28600117,981,1.95,0.42,12,0.00,1756.00,8188.00,5440,20240215,-36.95,3340,20241209,2.69,3745,-8.41,20250121,3365,1.93,20250212,5400,-36.48,20240219,3340,2.69,20241209,1.44,N,008260,500,143 억,,0,N,N,0,N,00,N
20250218,160232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3425,15,2,0.44,468869585,137764,523.92,3425,3435,3370,4430,2390,3410,3403.43,0.00,0,-10713,3433,3421,3403,3391,3373,3427,3397,143,1020,500,2450,5,1,28600117,980,1.95,0.42,12,0.48,1756.00,8188.00,5440,20240205,-37.04,3340,20241209,2.54,3745,-8.54,20250121,3365,1.78,20250212,5400,-36.57,20240219,3340,2.54,20241209,1.43,N,008260,500,143 억,,0,N,N,11,N,00,N
20250218,150233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3415,5,2,0.15,452370770,132926,505.52,3425,3435,3370,4430,2390,3410,3403.18,0.00,0,-7158,3433,3421,3403,3391,3373,3427,3397,143,1020,500,2450,5,1,28600117,977,1.94,0.42,12,0.46,1756.00,8188.00,5440,20240205,-37.22,3340,20241209,2.25,3745,-8.81,20250121,3365,1.49,20250212,5400,-36.76,20240219,3340,2.25,20241209,1.43,N,008260,500,143 억,,0,N,N,11,N,00,N
20250218,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3420,10,2,0.29,431862770,126917,482.67,3425,3435,3370,4430,2390,3410,3402.72,0.00,0,-6630,3433,3421,3403,3391,3373,3427,3397,143,1020,500,2450,5,1,28600117,978,1.95,0.42,12,0.44,1756.00,8188.00,5440,20240205,-37.13,3340,20241209,2.40,3745,-8.68,20250121,3365,1.63,20250212,5400,-36.67,20240219,3340,2.40,20241209,1.43,N,008260,500,143 억,,0,N,N,11,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 20250219 160232 57 100.00 KOSPI 금속 N N N N N 3430 5 2 0.15 273794645 80038 56.88 3400 3435 3395 4450 2400 3425 3420.80 0.00 0 16919 3475 3450 3410 3385 3345 3457 3392 143 1025 500 2460 5 1 28600117 981 1.95 0.42 12 0.28 1756.00 8188.00 5440 20240215 -36.95 3340 20241209 2.69 3745 -8.41 20250121 3365 1.93 20250212 5400 -36.48 20240219 3340 2.69 20241209 1.44 N 008260 500 143 억 0 N N 28 N 00 N
3 20250219 150234 57 100.00 KOSPI 금속 N N N N N 3430 5 2 0.15 260185860 76060 54.05 3400 3435 3395 4450 2400 3425 3420.80 0.00 0 18035 3475 3450 3410 3385 3345 3457 3392 143 1025 500 2460 5 1 28600117 981 1.95 0.42 12 0.27 1756.00 8188.00 5440 20240215 -36.95 3340 20241209 2.69 3745 -8.41 20250121 3365 1.93 20250212 5400 -36.48 20240219 3340 2.69 20241209 1.44 N 008260 500 143 억 0 N N 0 N 00 N
4 20250219 140232 57 100.00 KOSPI 금속 N N N N N 3420 -5 5 -0.15 174664645 51050 36.28 3400 3435 3395 4450 2400 3425 3421.44 0.00 0 9531 3475 3450 3410 3385 3345 3457 3392 143 1025 500 2460 5 1 28600117 978 1.95 0.42 12 0.18 1756.00 8188.00 5440 20240215 -37.13 3340 20241209 2.40 3745 -8.68 20250121 3365 1.63 20250212 5400 -36.67 20240219 3340 2.40 20241209 1.44 N 008260 500 143 억 0 N N 0 N 00 N
5 20250219 130233 57 100.00 KOSPI 금속 N N N N N 3425 0 3 0.00 152457355 44559 31.67 3400 3435 3395 4450 2400 3425 3421.47 0.00 0 9293 3475 3450 3410 3385 3345 3457 3392 143 1025 500 2460 5 1 28600117 980 1.95 0.42 12 0.16 1756.00 8188.00 5440 20240215 -37.04 3340 20241209 2.54 3745 -8.54 20250121 3365 1.78 20250212 5400 -36.57 20240219 3340 2.54 20241209 1.44 N 008260 500 143 억 0 N N 0 N 00 N
6 20250219 120233 57 100.00 KOSPI 금속 N N N N N 3425 0 3 0.00 124838125 36498 25.94 3400 3435 3395 4450 2400 3425 3420.41 0.00 0 8571 3475 3450 3410 3385 3345 3457 3392 143 1025 500 2460 5 1 28600117 980 1.95 0.42 12 0.13 1756.00 8188.00 5440 20240215 -37.04 3340 20241209 2.54 3745 -8.54 20250121 3365 1.78 20250212 5400 -36.57 20240219 3340 2.54 20241209 1.44 N 008260 500 143 억 0 N N 0 N 00 N
7 20250219 110233 57 100.00 KOSPI 금속 N N N N N 3420 -5 5 -0.15 41482500 12172 8.65 3400 3435 3395 4450 2400 3425 3408.03 0.00 0 -1118 3475 3450 3410 3385 3345 3457 3392 143 1025 500 2460 5 1 28600117 978 1.95 0.42 12 0.04 1756.00 8188.00 5440 20240215 -37.13 3340 20241209 2.40 3745 -8.68 20250121 3365 1.63 20250212 5400 -36.67 20240219 3340 2.40 20241209 1.44 N 008260 500 143 억 0 N N 0 N 00 N
8 20250219 100233 57 100.00 KOSPI 금속 N N N N N 3395 -30 5 -0.88 24896900 7314 5.20 3400 3435 3395 4450 2400 3425 3404.01 0.00 0 -1041 3475 3450 3410 3385 3345 3457 3392 143 1025 500 2460 5 1 28600117 971 1.93 0.41 12 0.03 1756.00 8188.00 5440 20240215 -37.59 3340 20241209 1.65 3745 -9.35 20250121 3365 0.89 20250212 5400 -37.13 20240219 3340 1.65 20241209 1.44 N 008260 500 143 억 0 N N 0 N 00 N
9 20250219 090233 57 100.00 KOSPI 금속 N N N N N 3430 5 2 0.15 588930 173 0.12 3400 3435 3400 4450 2400 3425 3404.22 0.00 0 -22 3475 3450 3410 3385 3345 3457 3392 143 1025 500 2460 5 1 28600117 981 1.95 0.42 12 0.00 1756.00 8188.00 5440 20240215 -36.95 3340 20241209 2.69 3745 -8.41 20250121 3365 1.93 20250212 5400 -36.48 20240219 3340 2.69 20241209 1.44 N 008260 500 143 억 0 N N 0 N 00 N
10 20250218 160232 57 100.00 KOSPI 금속 N N N N N 3425 15 2 0.44 468869585 137764 523.92 3425 3435 3370 4430 2390 3410 3403.43 0.00 0 -10713 3433 3421 3403 3391 3373 3427 3397 143 1020 500 2450 5 1 28600117 980 1.95 0.42 12 0.48 1756.00 8188.00 5440 20240205 -37.04 3340 20241209 2.54 3745 -8.54 20250121 3365 1.78 20250212 5400 -36.57 20240219 3340 2.54 20241209 1.43 N 008260 500 143 억 0 N N 11 N 00 N
11 20250218 150233 57 100.00 KOSPI 금속 N N N N N 3415 5 2 0.15 452370770 132926 505.52 3425 3435 3370 4430 2390 3410 3403.18 0.00 0 -7158 3433 3421 3403 3391 3373 3427 3397 143 1020 500 2450 5 1 28600117 977 1.94 0.42 12 0.46 1756.00 8188.00 5440 20240205 -37.22 3340 20241209 2.25 3745 -8.81 20250121 3365 1.49 20250212 5400 -36.76 20240219 3340 2.25 20241209 1.43 N 008260 500 143 억 0 N N 11 N 00 N
12 20250218 140233 57 100.00 KOSPI 금속 N N N N N 3420 10 2 0.29 431862770 126917 482.67 3425 3435 3370 4430 2390 3410 3402.72 0.00 0 -6630 3433 3421 3403 3391 3373 3427 3397 143 1020 500 2450 5 1 28600117 978 1.95 0.42 12 0.44 1756.00 8188.00 5440 20240205 -37.13 3340 20241209 2.40 3745 -8.68 20250121 3365 1.63 20250212 5400 -36.67 20240219 3340 2.40 20241209 1.43 N 008260 500 143 억 0 N N 11 N 00 N