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
008870/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
20250228,160244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,58200,-800,5,-1.36,94904500,1626,248.24,58500,59900,58000,76700,41300,59000,58367.06,0.78,0,-196,59800,59400,58900,58500,58000,59450,58550,50,17700,5000,43660,100,1,1000000,582,16.22,0.69,09,0.16,3588.00,84088.00,69900,20240404,-16.74,50500,20241202,15.25,65200,-10.74,20250117,57500,1.22,20250102,69900,-16.74,20240404,50500,15.25,20241202,0.67,N,008870,5000,50 억,,7762,N,N,0,N,00,N
20250228,150244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,58400,-600,5,-1.02,92343300,1582,241.53,58500,59900,58000,76700,41300,59000,58371.24,0.78,0,-166,59800,59400,58900,58500,58000,59450,58550,50,17700,5000,43660,100,1,1000000,584,16.28,0.69,09,0.16,3588.00,84088.00,69900,20240404,-16.45,50500,20241202,15.64,65200,-10.43,20250117,57500,1.57,20250102,69900,-16.45,20240404,50500,15.64,20241202,0.67,N,008870,5000,50 억,,7762,N,N,0,N,00,N
20250228,140245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,58200,-800,5,-1.36,84926700,1455,222.14,58500,59900,58000,76700,41300,59000,58368.87,0.78,0,-128,59800,59400,58900,58500,58000,59450,58550,50,17700,5000,43660,100,1,1000000,582,16.22,0.69,09,0.15,3588.00,84088.00,69900,20240404,-16.74,50500,20241202,15.25,65200,-10.74,20250117,57500,1.22,20250102,69900,-16.74,20240404,50500,15.25,20241202,0.67,N,008870,5000,50 억,,7762,N,N,0,N,00,N
20250228,130245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,58100,-900,5,-1.53,74688700,1279,195.27,58500,59900,58000,76700,41300,59000,58396.17,0.78,0,-74,59800,59400,58900,58500,58000,59450,58550,50,17700,5000,43660,100,1,1000000,581,16.19,0.69,09,0.13,3588.00,84088.00,69900,20240404,-16.88,50500,20241202,15.05,65200,-10.89,20250117,57500,1.04,20250102,69900,-16.88,20240404,50500,15.05,20241202,0.67,N,008870,5000,50 억,,7762,N,N,0,N,00,N
20250228,120243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,58200,-800,5,-1.36,59481300,1017,155.27,58500,59900,58200,76700,41300,59000,58487.02,0.78,0,-67,59800,59400,58900,58500,58000,59450,58550,50,17700,5000,43660,100,1,1000000,582,16.22,0.69,09,0.10,3588.00,84088.00,69900,20240404,-16.74,50500,20241202,15.25,65200,-10.74,20250117,57500,1.22,20250102,69900,-16.74,20240404,50500,15.25,20241202,0.67,N,008870,5000,50 억,,7762,N,N,0,N,00,N
20250228,110244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,58900,-100,5,-0.17,38781300,662,101.07,58500,59900,58400,76700,41300,59000,58582.02,0.78,0,41,59800,59400,58900,58500,58000,59450,58550,50,17700,5000,43660,100,1,1000000,589,16.42,0.70,09,0.07,3588.00,84088.00,69900,20240404,-15.74,50500,20241202,16.63,65200,-9.66,20250117,57500,2.43,20250102,69900,-15.74,20240404,50500,16.63,20241202,0.67,N,008870,5000,50 억,,7762,N,N,0,N,00,N
20250228,100243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,58900,-100,5,-0.17,25225300,431,65.80,58500,58900,58400,76700,41300,59000,58527.38,0.78,0,66,59800,59400,58900,58500,58000,59450,58550,50,17700,5000,43660,100,1,1000000,589,16.42,0.70,09,0.04,3588.00,84088.00,69900,20240404,-15.74,50500,20241202,16.63,65200,-9.66,20250117,57500,2.43,20250102,69900,-15.74,20240404,50500,16.63,20241202,0.67,N,008870,5000,50 억,,7762,N,N,0,N,00,N
20250228,090244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,58500,-500,5,-0.85,936000,16,2.44,58500,58500,58500,76700,41300,59000,58500.00,0.78,0,-11,59800,59400,58900,58500,58000,59450,58550,50,17700,5000,43660,100,1,1000000,585,16.30,0.70,09,0.00,3588.00,84088.00,69900,20240404,-16.31,50500,20241202,15.84,65200,-10.28,20250117,57500,1.74,20250102,69900,-16.31,20240404,50500,15.84,20241202,0.67,N,008870,5000,50 억,,7762,N,N,0,N,00,N
20250227,160241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59000,400,2,0.68,37284300,635,54.69,59000,59300,58400,76100,41100,58600,58715.43,0.79,0,-126,60066,59332,58966,58232,57866,59150,58050,50,17500,5000,43360,100,1,1000000,590,16.44,0.70,09,0.06,3588.00,84088.00,69900,20240404,-15.59,50500,20241202,16.83,65200,-9.51,20250117,57500,2.61,20250102,69900,-15.59,20240404,50500,16.83,20241202,0.67,N,008870,5000,50 억,,7911,N,N,0,N,00,N
20250227,150242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,58400,-200,5,-0.34,30585400,521,44.88,59000,59300,58400,76100,41100,58600,58705.18,0.79,0,-74,60066,59332,58966,58232,57866,59150,58050,50,17500,5000,43360,100,1,1000000,584,16.28,0.69,09,0.05,3588.00,84088.00,69900,20240404,-16.45,50500,20241202,15.64,65200,-10.43,20250117,57500,1.57,20250102,69900,-16.45,20240404,50500,15.64,20241202,0.67,N,008870,5000,50 억,,7911,N,N,0,N,00,N
20250227,140242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,58900,300,2,0.51,27253000,464,39.97,59000,59300,58500,76100,41100,58600,58734.91,0.79,0,-74,60066,59332,58966,58232,57866,59150,58050,50,17500,5000,43360,100,1,1000000,589,16.42,0.70,09,0.05,3588.00,84088.00,69900,20240404,-15.74,50500,20241202,16.63,65200,-9.66,20250117,57500,2.43,20250102,69900,-15.74,20240404,50500,16.63,20241202,0.67,N,008870,5000,50 억,,7911,N,N,0,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 160244 57 100.00 KOSPI 비금속 N N N N N 58200 -800 5 -1.36 94904500 1626 248.24 58500 59900 58000 76700 41300 59000 58367.06 0.78 0 -196 59800 59400 58900 58500 58000 59450 58550 50 17700 5000 43660 100 1 1000000 582 16.22 0.69 09 0.16 3588.00 84088.00 69900 20240404 -16.74 50500 20241202 15.25 65200 -10.74 20250117 57500 1.22 20250102 69900 -16.74 20240404 50500 15.25 20241202 0.67 N 008870 5000 50 억 7762 N N 0 N 00 N
3 20250228 150244 57 100.00 KOSPI 비금속 N N N N N 58400 -600 5 -1.02 92343300 1582 241.53 58500 59900 58000 76700 41300 59000 58371.24 0.78 0 -166 59800 59400 58900 58500 58000 59450 58550 50 17700 5000 43660 100 1 1000000 584 16.28 0.69 09 0.16 3588.00 84088.00 69900 20240404 -16.45 50500 20241202 15.64 65200 -10.43 20250117 57500 1.57 20250102 69900 -16.45 20240404 50500 15.64 20241202 0.67 N 008870 5000 50 억 7762 N N 0 N 00 N
4 20250228 140245 57 100.00 KOSPI 비금속 N N N N N 58200 -800 5 -1.36 84926700 1455 222.14 58500 59900 58000 76700 41300 59000 58368.87 0.78 0 -128 59800 59400 58900 58500 58000 59450 58550 50 17700 5000 43660 100 1 1000000 582 16.22 0.69 09 0.15 3588.00 84088.00 69900 20240404 -16.74 50500 20241202 15.25 65200 -10.74 20250117 57500 1.22 20250102 69900 -16.74 20240404 50500 15.25 20241202 0.67 N 008870 5000 50 억 7762 N N 0 N 00 N
5 20250228 130245 57 100.00 KOSPI 비금속 N N N N N 58100 -900 5 -1.53 74688700 1279 195.27 58500 59900 58000 76700 41300 59000 58396.17 0.78 0 -74 59800 59400 58900 58500 58000 59450 58550 50 17700 5000 43660 100 1 1000000 581 16.19 0.69 09 0.13 3588.00 84088.00 69900 20240404 -16.88 50500 20241202 15.05 65200 -10.89 20250117 57500 1.04 20250102 69900 -16.88 20240404 50500 15.05 20241202 0.67 N 008870 5000 50 억 7762 N N 0 N 00 N
6 20250228 120243 57 100.00 KOSPI 비금속 N N N N N 58200 -800 5 -1.36 59481300 1017 155.27 58500 59900 58200 76700 41300 59000 58487.02 0.78 0 -67 59800 59400 58900 58500 58000 59450 58550 50 17700 5000 43660 100 1 1000000 582 16.22 0.69 09 0.10 3588.00 84088.00 69900 20240404 -16.74 50500 20241202 15.25 65200 -10.74 20250117 57500 1.22 20250102 69900 -16.74 20240404 50500 15.25 20241202 0.67 N 008870 5000 50 억 7762 N N 0 N 00 N
7 20250228 110244 57 100.00 KOSPI 비금속 N N N N N 58900 -100 5 -0.17 38781300 662 101.07 58500 59900 58400 76700 41300 59000 58582.02 0.78 0 41 59800 59400 58900 58500 58000 59450 58550 50 17700 5000 43660 100 1 1000000 589 16.42 0.70 09 0.07 3588.00 84088.00 69900 20240404 -15.74 50500 20241202 16.63 65200 -9.66 20250117 57500 2.43 20250102 69900 -15.74 20240404 50500 16.63 20241202 0.67 N 008870 5000 50 억 7762 N N 0 N 00 N
8 20250228 100243 57 100.00 KOSPI 비금속 N N N N N 58900 -100 5 -0.17 25225300 431 65.80 58500 58900 58400 76700 41300 59000 58527.38 0.78 0 66 59800 59400 58900 58500 58000 59450 58550 50 17700 5000 43660 100 1 1000000 589 16.42 0.70 09 0.04 3588.00 84088.00 69900 20240404 -15.74 50500 20241202 16.63 65200 -9.66 20250117 57500 2.43 20250102 69900 -15.74 20240404 50500 16.63 20241202 0.67 N 008870 5000 50 억 7762 N N 0 N 00 N
9 20250228 090244 57 100.00 KOSPI 비금속 N N N N N 58500 -500 5 -0.85 936000 16 2.44 58500 58500 58500 76700 41300 59000 58500.00 0.78 0 -11 59800 59400 58900 58500 58000 59450 58550 50 17700 5000 43660 100 1 1000000 585 16.30 0.70 09 0.00 3588.00 84088.00 69900 20240404 -16.31 50500 20241202 15.84 65200 -10.28 20250117 57500 1.74 20250102 69900 -16.31 20240404 50500 15.84 20241202 0.67 N 008870 5000 50 억 7762 N N 0 N 00 N
10 20250227 160241 57 100.00 KOSPI 비금속 N N N N N 59000 400 2 0.68 37284300 635 54.69 59000 59300 58400 76100 41100 58600 58715.43 0.79 0 -126 60066 59332 58966 58232 57866 59150 58050 50 17500 5000 43360 100 1 1000000 590 16.44 0.70 09 0.06 3588.00 84088.00 69900 20240404 -15.59 50500 20241202 16.83 65200 -9.51 20250117 57500 2.61 20250102 69900 -15.59 20240404 50500 16.83 20241202 0.67 N 008870 5000 50 억 7911 N N 0 N 00 N
11 20250227 150242 57 100.00 KOSPI 비금속 N N N N N 58400 -200 5 -0.34 30585400 521 44.88 59000 59300 58400 76100 41100 58600 58705.18 0.79 0 -74 60066 59332 58966 58232 57866 59150 58050 50 17500 5000 43360 100 1 1000000 584 16.28 0.69 09 0.05 3588.00 84088.00 69900 20240404 -16.45 50500 20241202 15.64 65200 -10.43 20250117 57500 1.57 20250102 69900 -16.45 20240404 50500 15.64 20241202 0.67 N 008870 5000 50 억 7911 N N 0 N 00 N
12 20250227 140242 57 100.00 KOSPI 비금속 N N N N N 58900 300 2 0.51 27253000 464 39.97 59000 59300 58500 76100 41100 58600 58734.91 0.79 0 -74 60066 59332 58966 58232 57866 59150 58050 50 17500 5000 43360 100 1 1000000 589 16.42 0.70 09 0.05 3588.00 84088.00 69900 20240404 -15.74 50500 20241202 16.63 65200 -9.66 20250117 57500 2.43 20250102 69900 -15.74 20240404 50500 16.63 20241202 0.67 N 008870 5000 50 억 7911 N N 0 N 00 N