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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59400,-800,5,-1.33,93565900,1572,75.07,60300,60300,59400,78200,42200,60200,59520.29,0.82,0,-193,61666,60932,60066,59332,58466,60500,58900,50,18000,5000,44540,100,1,1000000,594,16.56,0.71,09,0.16,3588.00,84088.00,69900,20240404,-15.02,50500,20241202,17.62,65200,-8.90,20250117,57500,3.30,20250102,69900,-15.02,20240404,50500,17.62,20241202,0.74,N,008870,5000,50 억,,8248,N,N,0,N,00,N
20250221,150239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59600,-600,5,-1.00,85125300,1430,68.29,60300,60300,59400,78200,42200,60200,59528.18,0.82,0,-135,61666,60932,60066,59332,58466,60500,58900,50,18000,5000,44540,100,1,1000000,596,16.61,0.71,09,0.14,3588.00,84088.00,69900,20240404,-14.74,50500,20241202,18.02,65200,-8.59,20250117,57500,3.65,20250102,69900,-14.74,20240404,50500,18.02,20241202,0.74,N,008870,5000,50 억,,8248,N,N,0,N,00,N
20250221,140238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59400,-800,5,-1.33,82449200,1385,66.14,60300,60300,59400,78200,42200,60200,59530.11,0.82,0,-121,61666,60932,60066,59332,58466,60500,58900,50,18000,5000,44540,100,1,1000000,594,16.56,0.71,09,0.14,3588.00,84088.00,69900,20240404,-15.02,50500,20241202,17.62,65200,-8.90,20250117,57500,3.30,20250102,69900,-15.02,20240404,50500,17.62,20241202,0.74,N,008870,5000,50 억,,8248,N,N,0,N,00,N
20250221,130238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59600,-600,5,-1.00,78581200,1320,63.04,60300,60300,59400,78200,42200,60200,59531.21,0.82,0,-73,61666,60932,60066,59332,58466,60500,58900,50,18000,5000,44540,100,1,1000000,596,16.61,0.71,09,0.13,3588.00,84088.00,69900,20240404,-14.74,50500,20241202,18.02,65200,-8.59,20250117,57500,3.65,20250102,69900,-14.74,20240404,50500,18.02,20241202,0.74,N,008870,5000,50 억,,8248,N,N,0,N,00,N
20250221,120239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59600,-600,5,-1.00,74355900,1249,59.65,60300,60300,59400,78200,42200,60200,59532.35,0.82,0,-53,61666,60932,60066,59332,58466,60500,58900,50,18000,5000,44540,100,1,1000000,596,16.61,0.71,09,0.12,3588.00,84088.00,69900,20240404,-14.74,50500,20241202,18.02,65200,-8.59,20250117,57500,3.65,20250102,69900,-14.74,20240404,50500,18.02,20241202,0.74,N,008870,5000,50 억,,8248,N,N,0,N,00,N
20250221,110238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59500,-700,5,-1.16,50931400,855,40.83,60300,60300,59400,78200,42200,60200,59568.89,0.82,0,49,61666,60932,60066,59332,58466,60500,58900,50,18000,5000,44540,100,1,1000000,595,16.58,0.71,09,0.09,3588.00,84088.00,69900,20240404,-14.88,50500,20241202,17.82,65200,-8.74,20250117,57500,3.48,20250102,69900,-14.88,20240404,50500,17.82,20241202,0.74,N,008870,5000,50 억,,8248,N,N,0,N,00,N
20250221,100238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59500,-700,5,-1.16,43486900,730,34.86,60300,60300,59400,78200,42200,60200,59571.10,0.82,0,108,61666,60932,60066,59332,58466,60500,58900,50,18000,5000,44540,100,1,1000000,595,16.58,0.71,09,0.07,3588.00,84088.00,69900,20240404,-14.88,50500,20241202,17.82,65200,-8.74,20250117,57500,3.48,20250102,69900,-14.88,20240404,50500,17.82,20241202,0.74,N,008870,5000,50 억,,8248,N,N,0,N,00,N
20250221,090238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59800,-400,5,-0.66,180300,3,0.14,60300,60300,59800,78200,42200,60200,60100.00,0.82,0,-1,61666,60932,60066,59332,58466,60500,58900,50,18000,5000,44540,100,1,1000000,598,16.67,0.71,09,0.00,3588.00,84088.00,69900,20240404,-14.45,50500,20241202,18.42,65200,-8.28,20250117,57500,4.00,20250102,69900,-14.45,20240404,50500,18.42,20241202,0.74,N,008870,5000,50 억,,8248,N,N,0,N,00,N
20250220,160238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,60200,300,2,0.50,125382400,2094,87.76,60800,60800,59200,77800,42000,59900,59876.98,0.93,0,-576,61100,60500,59400,58800,57700,60800,59100,50,17900,5000,44320,100,1,1000000,602,16.78,0.72,09,0.21,3588.00,84088.00,69900,20240404,-13.88,50500,20241202,19.21,65200,-7.67,20250117,57500,4.70,20250102,69900,-13.88,20240404,50500,19.21,20241202,0.69,N,008870,5000,50 억,,9296,N,N,0,N,00,N
20250220,150238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59800,-100,5,-0.17,117061500,1955,81.94,60800,60800,59200,77800,42000,59900,59878.01,0.93,0,-479,61100,60500,59400,58800,57700,60800,59100,50,17900,5000,44320,100,1,1000000,598,16.67,0.71,09,0.20,3588.00,84088.00,69900,20240404,-14.45,50500,20241202,18.42,65200,-8.28,20250117,57500,4.00,20250102,69900,-14.45,20240404,50500,18.42,20241202,0.69,N,008870,5000,50 억,,9296,N,N,0,N,00,N
20250220,140238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,60300,400,2,0.67,61879000,1035,43.38,60800,60800,59200,77800,42000,59900,59786.47,0.93,0,-359,61100,60500,59400,58800,57700,60800,59100,50,17900,5000,44320,100,1,1000000,603,16.81,0.72,09,0.10,3588.00,84088.00,69900,20240404,-13.73,50500,20241202,19.41,65200,-7.52,20250117,57500,4.87,20250102,69900,-13.73,20240404,50500,19.41,20241202,0.69,N,008870,5000,50 억,,9296,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 20250221 160238 57 100.00 KOSPI 비금속 N N N N N 59400 -800 5 -1.33 93565900 1572 75.07 60300 60300 59400 78200 42200 60200 59520.29 0.82 0 -193 61666 60932 60066 59332 58466 60500 58900 50 18000 5000 44540 100 1 1000000 594 16.56 0.71 09 0.16 3588.00 84088.00 69900 20240404 -15.02 50500 20241202 17.62 65200 -8.90 20250117 57500 3.30 20250102 69900 -15.02 20240404 50500 17.62 20241202 0.74 N 008870 5000 50 억 8248 N N 0 N 00 N
3 20250221 150239 57 100.00 KOSPI 비금속 N N N N N 59600 -600 5 -1.00 85125300 1430 68.29 60300 60300 59400 78200 42200 60200 59528.18 0.82 0 -135 61666 60932 60066 59332 58466 60500 58900 50 18000 5000 44540 100 1 1000000 596 16.61 0.71 09 0.14 3588.00 84088.00 69900 20240404 -14.74 50500 20241202 18.02 65200 -8.59 20250117 57500 3.65 20250102 69900 -14.74 20240404 50500 18.02 20241202 0.74 N 008870 5000 50 억 8248 N N 0 N 00 N
4 20250221 140238 57 100.00 KOSPI 비금속 N N N N N 59400 -800 5 -1.33 82449200 1385 66.14 60300 60300 59400 78200 42200 60200 59530.11 0.82 0 -121 61666 60932 60066 59332 58466 60500 58900 50 18000 5000 44540 100 1 1000000 594 16.56 0.71 09 0.14 3588.00 84088.00 69900 20240404 -15.02 50500 20241202 17.62 65200 -8.90 20250117 57500 3.30 20250102 69900 -15.02 20240404 50500 17.62 20241202 0.74 N 008870 5000 50 억 8248 N N 0 N 00 N
5 20250221 130238 57 100.00 KOSPI 비금속 N N N N N 59600 -600 5 -1.00 78581200 1320 63.04 60300 60300 59400 78200 42200 60200 59531.21 0.82 0 -73 61666 60932 60066 59332 58466 60500 58900 50 18000 5000 44540 100 1 1000000 596 16.61 0.71 09 0.13 3588.00 84088.00 69900 20240404 -14.74 50500 20241202 18.02 65200 -8.59 20250117 57500 3.65 20250102 69900 -14.74 20240404 50500 18.02 20241202 0.74 N 008870 5000 50 억 8248 N N 0 N 00 N
6 20250221 120239 57 100.00 KOSPI 비금속 N N N N N 59600 -600 5 -1.00 74355900 1249 59.65 60300 60300 59400 78200 42200 60200 59532.35 0.82 0 -53 61666 60932 60066 59332 58466 60500 58900 50 18000 5000 44540 100 1 1000000 596 16.61 0.71 09 0.12 3588.00 84088.00 69900 20240404 -14.74 50500 20241202 18.02 65200 -8.59 20250117 57500 3.65 20250102 69900 -14.74 20240404 50500 18.02 20241202 0.74 N 008870 5000 50 억 8248 N N 0 N 00 N
7 20250221 110238 57 100.00 KOSPI 비금속 N N N N N 59500 -700 5 -1.16 50931400 855 40.83 60300 60300 59400 78200 42200 60200 59568.89 0.82 0 49 61666 60932 60066 59332 58466 60500 58900 50 18000 5000 44540 100 1 1000000 595 16.58 0.71 09 0.09 3588.00 84088.00 69900 20240404 -14.88 50500 20241202 17.82 65200 -8.74 20250117 57500 3.48 20250102 69900 -14.88 20240404 50500 17.82 20241202 0.74 N 008870 5000 50 억 8248 N N 0 N 00 N
8 20250221 100238 57 100.00 KOSPI 비금속 N N N N N 59500 -700 5 -1.16 43486900 730 34.86 60300 60300 59400 78200 42200 60200 59571.10 0.82 0 108 61666 60932 60066 59332 58466 60500 58900 50 18000 5000 44540 100 1 1000000 595 16.58 0.71 09 0.07 3588.00 84088.00 69900 20240404 -14.88 50500 20241202 17.82 65200 -8.74 20250117 57500 3.48 20250102 69900 -14.88 20240404 50500 17.82 20241202 0.74 N 008870 5000 50 억 8248 N N 0 N 00 N
9 20250221 090238 57 100.00 KOSPI 비금속 N N N N N 59800 -400 5 -0.66 180300 3 0.14 60300 60300 59800 78200 42200 60200 60100.00 0.82 0 -1 61666 60932 60066 59332 58466 60500 58900 50 18000 5000 44540 100 1 1000000 598 16.67 0.71 09 0.00 3588.00 84088.00 69900 20240404 -14.45 50500 20241202 18.42 65200 -8.28 20250117 57500 4.00 20250102 69900 -14.45 20240404 50500 18.42 20241202 0.74 N 008870 5000 50 억 8248 N N 0 N 00 N
10 20250220 160238 57 100.00 KOSPI 비금속 N N N N N 60200 300 2 0.50 125382400 2094 87.76 60800 60800 59200 77800 42000 59900 59876.98 0.93 0 -576 61100 60500 59400 58800 57700 60800 59100 50 17900 5000 44320 100 1 1000000 602 16.78 0.72 09 0.21 3588.00 84088.00 69900 20240404 -13.88 50500 20241202 19.21 65200 -7.67 20250117 57500 4.70 20250102 69900 -13.88 20240404 50500 19.21 20241202 0.69 N 008870 5000 50 억 9296 N N 0 N 00 N
11 20250220 150238 57 100.00 KOSPI 비금속 N N N N N 59800 -100 5 -0.17 117061500 1955 81.94 60800 60800 59200 77800 42000 59900 59878.01 0.93 0 -479 61100 60500 59400 58800 57700 60800 59100 50 17900 5000 44320 100 1 1000000 598 16.67 0.71 09 0.20 3588.00 84088.00 69900 20240404 -14.45 50500 20241202 18.42 65200 -8.28 20250117 57500 4.00 20250102 69900 -14.45 20240404 50500 18.42 20241202 0.69 N 008870 5000 50 억 9296 N N 0 N 00 N
12 20250220 140238 57 100.00 KOSPI 비금속 N N N N N 60300 400 2 0.67 61879000 1035 43.38 60800 60800 59200 77800 42000 59900 59786.47 0.93 0 -359 61100 60500 59400 58800 57700 60800 59100 50 17900 5000 44320 100 1 1000000 603 16.81 0.72 09 0.10 3588.00 84088.00 69900 20240404 -13.73 50500 20241202 19.41 65200 -7.52 20250117 57500 4.87 20250102 69900 -13.73 20240404 50500 19.41 20241202 0.69 N 008870 5000 50 억 9296 N N 0 N 00 N