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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3395,-15,5,-0.44,202996845,59985,228.12,3425,3425,3370,4430,2390,3410,3384.13,0.00,0,4987,3433,3421,3403,3391,3373,3427,3397,143,1020,500,2450,5,1,28600117,971,1.93,0.41,12,0.21,1756.00,8188.00,5440,20240205,-37.59,3340,20241209,1.65,3745,-9.35,20250121,3365,0.89,20250212,5400,-37.13,20240219,3340,1.65,20241209,1.43,N,008260,500,143 억,,0,N,N,11,N,00,N
20250218,120232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3395,-15,5,-0.44,193109970,57072,217.05,3425,3425,3370,4430,2390,3410,3383.62,0.00,0,5172,3433,3421,3403,3391,3373,3427,3397,143,1020,500,2450,5,1,28600117,971,1.93,0.41,12,0.20,1756.00,8188.00,5440,20240205,-37.59,3340,20241209,1.65,3745,-9.35,20250121,3365,0.89,20250212,5400,-37.13,20240219,3340,1.65,20241209,1.43,N,008260,500,143 억,,0,N,N,11,N,00,N
20250218,110232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3400,-10,5,-0.29,63405225,18697,71.10,3425,3425,3375,4430,2390,3410,3391.20,0.00,0,43,3433,3421,3403,3391,3373,3427,3397,143,1020,500,2450,5,1,28600117,972,1.94,0.42,12,0.07,1756.00,8188.00,5440,20240205,-37.50,3340,20241209,1.80,3745,-9.21,20250121,3365,1.04,20250212,5400,-37.04,20240219,3340,1.80,20241209,1.43,N,008260,500,143 억,,0,N,N,11,N,00,N
20250218,100232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3375,-35,5,-1.03,19535180,5752,21.87,3425,3425,3375,4430,2390,3410,3396.24,0.00,0,-702,3433,3421,3403,3391,3373,3427,3397,143,1020,500,2450,5,1,28600117,965,1.92,0.41,12,0.02,1756.00,8188.00,5440,20240205,-37.96,3340,20241209,1.05,3745,-9.88,20250121,3365,0.30,20250212,5400,-37.50,20240219,3340,1.05,20241209,1.43,N,008260,500,143 억,,0,N,N,11,N,00,N
20250218,090232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3425,15,2,0.44,369900,108,0.41,3425,3425,3425,4430,2390,3410,3425.00,0.00,0,-13,3433,3421,3403,3391,3373,3427,3397,143,1020,500,2450,5,1,28600117,980,1.95,0.42,12,0.00,1756.00,8188.00,5440,20240205,-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
20250217,160232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3410,0,3,0.00,89433240,26267,77.75,3395,3415,3385,4430,2390,3410,3404.77,0.00,0,3540,3446,3427,3406,3387,3366,3417,3377,143,1020,500,2450,5,1,28600117,975,1.94,0.42,12,0.09,1756.00,8188.00,5570,20240202,-38.78,3340,20241209,2.10,3745,-8.95,20250121,3365,1.34,20250212,5400,-36.85,20240219,3340,2.10,20241209,1.34,N,008260,500,143 억,,0,N,N,11,N,00,N
20250217,150232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3405,-5,5,-0.15,82773485,24310,71.95,3395,3415,3385,4430,2390,3410,3404.92,0.00,0,3970,3446,3427,3406,3387,3366,3417,3377,143,1020,500,2450,5,1,28600117,974,1.94,0.42,12,0.08,1756.00,8188.00,5570,20240202,-38.87,3340,20241209,1.95,3745,-9.08,20250121,3365,1.19,20250212,5400,-36.94,20240219,3340,1.95,20241209,1.34,N,008260,500,143 억,,0,N,N,21,N,00,N
20250217,140232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3410,0,3,0.00,61709505,18129,53.66,3395,3415,3385,4430,2390,3410,3403.91,0.00,0,2292,3446,3427,3406,3387,3366,3417,3377,143,1020,500,2450,5,1,28600117,975,1.94,0.42,12,0.06,1756.00,8188.00,5570,20240202,-38.78,3340,20241209,2.10,3745,-8.95,20250121,3365,1.34,20250212,5400,-36.85,20240219,3340,2.10,20241209,1.34,N,008260,500,143 억,,0,N,N,21,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 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
3 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
4 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
5 20250218 130232 57 100.00 KOSPI 금속 N N N N N 3395 -15 5 -0.44 202996845 59985 228.12 3425 3425 3370 4430 2390 3410 3384.13 0.00 0 4987 3433 3421 3403 3391 3373 3427 3397 143 1020 500 2450 5 1 28600117 971 1.93 0.41 12 0.21 1756.00 8188.00 5440 20240205 -37.59 3340 20241209 1.65 3745 -9.35 20250121 3365 0.89 20250212 5400 -37.13 20240219 3340 1.65 20241209 1.43 N 008260 500 143 억 0 N N 11 N 00 N
6 20250218 120232 57 100.00 KOSPI 금속 N N N N N 3395 -15 5 -0.44 193109970 57072 217.05 3425 3425 3370 4430 2390 3410 3383.62 0.00 0 5172 3433 3421 3403 3391 3373 3427 3397 143 1020 500 2450 5 1 28600117 971 1.93 0.41 12 0.20 1756.00 8188.00 5440 20240205 -37.59 3340 20241209 1.65 3745 -9.35 20250121 3365 0.89 20250212 5400 -37.13 20240219 3340 1.65 20241209 1.43 N 008260 500 143 억 0 N N 11 N 00 N
7 20250218 110232 57 100.00 KOSPI 금속 N N N N N 3400 -10 5 -0.29 63405225 18697 71.10 3425 3425 3375 4430 2390 3410 3391.20 0.00 0 43 3433 3421 3403 3391 3373 3427 3397 143 1020 500 2450 5 1 28600117 972 1.94 0.42 12 0.07 1756.00 8188.00 5440 20240205 -37.50 3340 20241209 1.80 3745 -9.21 20250121 3365 1.04 20250212 5400 -37.04 20240219 3340 1.80 20241209 1.43 N 008260 500 143 억 0 N N 11 N 00 N
8 20250218 100232 57 100.00 KOSPI 금속 N N N N N 3375 -35 5 -1.03 19535180 5752 21.87 3425 3425 3375 4430 2390 3410 3396.24 0.00 0 -702 3433 3421 3403 3391 3373 3427 3397 143 1020 500 2450 5 1 28600117 965 1.92 0.41 12 0.02 1756.00 8188.00 5440 20240205 -37.96 3340 20241209 1.05 3745 -9.88 20250121 3365 0.30 20250212 5400 -37.50 20240219 3340 1.05 20241209 1.43 N 008260 500 143 억 0 N N 11 N 00 N
9 20250218 090232 57 100.00 KOSPI 금속 N N N N N 3425 15 2 0.44 369900 108 0.41 3425 3425 3425 4430 2390 3410 3425.00 0.00 0 -13 3433 3421 3403 3391 3373 3427 3397 143 1020 500 2450 5 1 28600117 980 1.95 0.42 12 0.00 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
10 20250217 160232 57 100.00 KOSPI 금속 N N N N N 3410 0 3 0.00 89433240 26267 77.75 3395 3415 3385 4430 2390 3410 3404.77 0.00 0 3540 3446 3427 3406 3387 3366 3417 3377 143 1020 500 2450 5 1 28600117 975 1.94 0.42 12 0.09 1756.00 8188.00 5570 20240202 -38.78 3340 20241209 2.10 3745 -8.95 20250121 3365 1.34 20250212 5400 -36.85 20240219 3340 2.10 20241209 1.34 N 008260 500 143 억 0 N N 11 N 00 N
11 20250217 150232 57 100.00 KOSPI 금속 N N N N N 3405 -5 5 -0.15 82773485 24310 71.95 3395 3415 3385 4430 2390 3410 3404.92 0.00 0 3970 3446 3427 3406 3387 3366 3417 3377 143 1020 500 2450 5 1 28600117 974 1.94 0.42 12 0.08 1756.00 8188.00 5570 20240202 -38.87 3340 20241209 1.95 3745 -9.08 20250121 3365 1.19 20250212 5400 -36.94 20240219 3340 1.95 20241209 1.34 N 008260 500 143 억 0 N N 21 N 00 N
12 20250217 140232 57 100.00 KOSPI 금속 N N N N N 3410 0 3 0.00 61709505 18129 53.66 3395 3415 3385 4430 2390 3410 3403.91 0.00 0 2292 3446 3427 3406 3387 3366 3417 3377 143 1020 500 2450 5 1 28600117 975 1.94 0.42 12 0.06 1756.00 8188.00 5570 20240202 -38.78 3340 20241209 2.10 3745 -8.95 20250121 3365 1.34 20250212 5400 -36.85 20240219 3340 2.10 20241209 1.34 N 008260 500 143 억 0 N N 21 N 00 N