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
008970/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,,금속,N,N,N,N, ,N,665,-16,5,-2.35,823024589,1231522,77.97,675,680,660,885,477,681,668.30,3.33,0,65201,697,689,678,670,659,683,664,785,204,500,420,1,1,157052160,1044,-51.15,0.91,12,0.78,-13.00,733.00,1678,20240607,-60.37,580,20241210,14.66,750,-11.33,20250203,600,10.83,20250210,1678,-60.37,20240607,580,14.66,20241210,1.43,N,008970,500,785 억,,5231814,N,N,0,N,00,N
20250228,150245,57,100.00,KOSPI,,금속,N,N,N,N, ,N,668,-13,5,-1.91,751547600,1124022,71.16,675,680,660,885,477,681,668.62,3.33,0,67035,697,689,678,670,659,683,664,785,204,500,420,1,1,157052160,1049,-51.38,0.91,12,0.72,-13.00,733.00,1678,20240607,-60.19,580,20241210,15.17,750,-10.93,20250203,600,11.33,20250210,1678,-60.19,20240607,580,15.17,20241210,1.43,N,008970,500,785 억,,5231814,N,N,0,N,00,N
20250228,140245,57,100.00,KOSPI,,금속,N,N,N,N, ,N,667,-14,5,-2.06,704982328,1054190,66.74,675,680,660,885,477,681,668.74,3.33,0,63291,697,689,678,670,659,683,664,785,204,500,420,1,1,157052160,1048,-51.31,0.91,12,0.67,-13.00,733.00,1678,20240607,-60.25,580,20241210,15.00,750,-11.07,20250203,600,11.17,20250210,1678,-60.25,20240607,580,15.00,20241210,1.43,N,008970,500,785 억,,5231814,N,N,0,N,00,N
20250228,130246,57,100.00,KOSPI,,금속,N,N,N,N, ,N,670,-11,5,-1.62,456323970,679827,43.04,675,680,666,885,477,681,671.24,3.33,0,-22977,697,689,678,670,659,683,664,785,204,500,420,1,1,157052160,1052,-51.54,0.91,12,0.43,-13.00,733.00,1678,20240607,-60.07,580,20241210,15.52,750,-10.67,20250203,600,11.67,20250210,1678,-60.07,20240607,580,15.52,20241210,1.43,N,008970,500,785 억,,5231814,N,N,0,N,00,N
20250228,120243,57,100.00,KOSPI,,금속,N,N,N,N, ,N,670,-11,5,-1.62,414711600,617666,39.10,675,680,666,885,477,681,671.42,3.33,0,-5147,697,689,678,670,659,683,664,785,204,500,420,1,1,157052160,1052,-51.54,0.91,12,0.39,-13.00,733.00,1678,20240607,-60.07,580,20241210,15.52,750,-10.67,20250203,600,11.67,20250210,1678,-60.07,20240607,580,15.52,20241210,1.43,N,008970,500,785 억,,5231814,N,N,0,N,00,N
20250228,110244,57,100.00,KOSPI,,금속,N,N,N,N, ,N,672,-9,5,-1.32,332264987,494694,31.32,675,680,666,885,477,681,671.66,3.33,0,-27987,697,689,678,670,659,683,664,785,204,500,420,1,1,157052160,1055,-51.69,0.92,12,0.31,-13.00,733.00,1678,20240607,-59.95,580,20241210,15.86,750,-10.40,20250203,600,12.00,20250210,1678,-59.95,20240607,580,15.86,20241210,1.43,N,008970,500,785 억,,5231814,N,N,0,N,00,N
20250228,100243,57,100.00,KOSPI,,금속,N,N,N,N, ,N,669,-12,5,-1.76,202729085,301421,19.08,675,680,667,885,477,681,672.58,3.33,0,-58725,697,689,678,670,659,683,664,785,204,500,420,1,1,157052160,1051,-51.46,0.91,12,0.19,-13.00,733.00,1678,20240607,-60.13,580,20241210,15.34,750,-10.80,20250203,600,11.50,20250210,1678,-60.13,20240607,580,15.34,20241210,1.43,N,008970,500,785 억,,5231814,N,N,0,N,00,N
20250228,090245,57,100.00,KOSPI,,금속,N,N,N,N, ,N,674,-7,5,-1.03,23802399,35186,2.23,675,678,674,885,477,681,676.47,3.33,0,-18179,697,689,678,670,659,683,664,785,204,500,420,1,1,157052160,1059,-51.85,0.92,12,0.02,-13.00,733.00,1678,20240607,-59.83,580,20241210,16.21,750,-10.13,20250203,600,12.33,20250210,1678,-59.83,20240607,580,16.21,20241210,1.43,N,008970,500,785 억,,5231814,N,N,0,N,00,N
20250227,160242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,681,0,3,0.00,1063675775,1577142,75.47,686,686,667,885,477,681,674.43,3.59,0,-462196,697,688,679,670,661,693,675,785,204,500,420,1,1,157052160,1070,-52.38,0.93,12,1.00,-13.00,733.00,1678,20240607,-59.42,580,20241210,17.41,750,-9.20,20250203,600,13.50,20250210,1678,-59.42,20240607,580,17.41,20241210,1.38,N,008970,500,785 억,,5642445,N,N,73,N,00,N
20250227,150242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,680,-1,5,-0.15,1017234087,1508681,72.19,686,686,667,885,477,681,674.25,3.59,0,-474861,697,688,679,670,661,693,675,785,204,500,420,1,1,157052160,1068,-52.31,0.93,12,0.96,-13.00,733.00,1678,20240607,-59.48,580,20241210,17.24,750,-9.33,20250203,600,13.33,20250210,1678,-59.48,20240607,580,17.24,20241210,1.38,N,008970,500,785 억,,5642445,N,N,73,N,00,N
20250227,140243,57,100.00,KOSPI,,금속,N,N,N,N, ,N,679,-2,5,-0.29,978931574,1452378,69.50,686,686,667,885,477,681,674.02,3.59,0,-486140,697,688,679,670,661,693,675,785,204,500,420,1,1,157052160,1066,-52.23,0.93,12,0.92,-13.00,733.00,1678,20240607,-59.54,580,20241210,17.07,750,-9.47,20250203,600,13.17,20250210,1678,-59.54,20240607,580,17.07,20241210,1.38,N,008970,500,785 억,,5642445,N,N,73,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 금속 N N N N N 665 -16 5 -2.35 823024589 1231522 77.97 675 680 660 885 477 681 668.30 3.33 0 65201 697 689 678 670 659 683 664 785 204 500 420 1 1 157052160 1044 -51.15 0.91 12 0.78 -13.00 733.00 1678 20240607 -60.37 580 20241210 14.66 750 -11.33 20250203 600 10.83 20250210 1678 -60.37 20240607 580 14.66 20241210 1.43 N 008970 500 785 억 5231814 N N 0 N 00 N
3 20250228 150245 57 100.00 KOSPI 금속 N N N N N 668 -13 5 -1.91 751547600 1124022 71.16 675 680 660 885 477 681 668.62 3.33 0 67035 697 689 678 670 659 683 664 785 204 500 420 1 1 157052160 1049 -51.38 0.91 12 0.72 -13.00 733.00 1678 20240607 -60.19 580 20241210 15.17 750 -10.93 20250203 600 11.33 20250210 1678 -60.19 20240607 580 15.17 20241210 1.43 N 008970 500 785 억 5231814 N N 0 N 00 N
4 20250228 140245 57 100.00 KOSPI 금속 N N N N N 667 -14 5 -2.06 704982328 1054190 66.74 675 680 660 885 477 681 668.74 3.33 0 63291 697 689 678 670 659 683 664 785 204 500 420 1 1 157052160 1048 -51.31 0.91 12 0.67 -13.00 733.00 1678 20240607 -60.25 580 20241210 15.00 750 -11.07 20250203 600 11.17 20250210 1678 -60.25 20240607 580 15.00 20241210 1.43 N 008970 500 785 억 5231814 N N 0 N 00 N
5 20250228 130246 57 100.00 KOSPI 금속 N N N N N 670 -11 5 -1.62 456323970 679827 43.04 675 680 666 885 477 681 671.24 3.33 0 -22977 697 689 678 670 659 683 664 785 204 500 420 1 1 157052160 1052 -51.54 0.91 12 0.43 -13.00 733.00 1678 20240607 -60.07 580 20241210 15.52 750 -10.67 20250203 600 11.67 20250210 1678 -60.07 20240607 580 15.52 20241210 1.43 N 008970 500 785 억 5231814 N N 0 N 00 N
6 20250228 120243 57 100.00 KOSPI 금속 N N N N N 670 -11 5 -1.62 414711600 617666 39.10 675 680 666 885 477 681 671.42 3.33 0 -5147 697 689 678 670 659 683 664 785 204 500 420 1 1 157052160 1052 -51.54 0.91 12 0.39 -13.00 733.00 1678 20240607 -60.07 580 20241210 15.52 750 -10.67 20250203 600 11.67 20250210 1678 -60.07 20240607 580 15.52 20241210 1.43 N 008970 500 785 억 5231814 N N 0 N 00 N
7 20250228 110244 57 100.00 KOSPI 금속 N N N N N 672 -9 5 -1.32 332264987 494694 31.32 675 680 666 885 477 681 671.66 3.33 0 -27987 697 689 678 670 659 683 664 785 204 500 420 1 1 157052160 1055 -51.69 0.92 12 0.31 -13.00 733.00 1678 20240607 -59.95 580 20241210 15.86 750 -10.40 20250203 600 12.00 20250210 1678 -59.95 20240607 580 15.86 20241210 1.43 N 008970 500 785 억 5231814 N N 0 N 00 N
8 20250228 100243 57 100.00 KOSPI 금속 N N N N N 669 -12 5 -1.76 202729085 301421 19.08 675 680 667 885 477 681 672.58 3.33 0 -58725 697 689 678 670 659 683 664 785 204 500 420 1 1 157052160 1051 -51.46 0.91 12 0.19 -13.00 733.00 1678 20240607 -60.13 580 20241210 15.34 750 -10.80 20250203 600 11.50 20250210 1678 -60.13 20240607 580 15.34 20241210 1.43 N 008970 500 785 억 5231814 N N 0 N 00 N
9 20250228 090245 57 100.00 KOSPI 금속 N N N N N 674 -7 5 -1.03 23802399 35186 2.23 675 678 674 885 477 681 676.47 3.33 0 -18179 697 689 678 670 659 683 664 785 204 500 420 1 1 157052160 1059 -51.85 0.92 12 0.02 -13.00 733.00 1678 20240607 -59.83 580 20241210 16.21 750 -10.13 20250203 600 12.33 20250210 1678 -59.83 20240607 580 16.21 20241210 1.43 N 008970 500 785 억 5231814 N N 0 N 00 N
10 20250227 160242 57 100.00 KOSPI 금속 N N N N N 681 0 3 0.00 1063675775 1577142 75.47 686 686 667 885 477 681 674.43 3.59 0 -462196 697 688 679 670 661 693 675 785 204 500 420 1 1 157052160 1070 -52.38 0.93 12 1.00 -13.00 733.00 1678 20240607 -59.42 580 20241210 17.41 750 -9.20 20250203 600 13.50 20250210 1678 -59.42 20240607 580 17.41 20241210 1.38 N 008970 500 785 억 5642445 N N 73 N 00 N
11 20250227 150242 57 100.00 KOSPI 금속 N N N N N 680 -1 5 -0.15 1017234087 1508681 72.19 686 686 667 885 477 681 674.25 3.59 0 -474861 697 688 679 670 661 693 675 785 204 500 420 1 1 157052160 1068 -52.31 0.93 12 0.96 -13.00 733.00 1678 20240607 -59.48 580 20241210 17.24 750 -9.33 20250203 600 13.33 20250210 1678 -59.48 20240607 580 17.24 20241210 1.38 N 008970 500 785 억 5642445 N N 73 N 00 N
12 20250227 140243 57 100.00 KOSPI 금속 N N N N N 679 -2 5 -0.29 978931574 1452378 69.50 686 686 667 885 477 681 674.02 3.59 0 -486140 697 688 679 670 661 693 675 785 204 500 420 1 1 157052160 1066 -52.23 0.93 12 0.92 -13.00 733.00 1678 20240607 -59.54 580 20241210 17.07 750 -9.47 20250203 600 13.17 20250210 1678 -59.54 20240607 580 17.07 20241210 1.38 N 008970 500 785 억 5642445 N N 73 N 00 N