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
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
20250219,160236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59900,900,2,1.53,141114800,2381,131.55,59000,60000,58300,76700,41300,59000,59267.03,0.95,0,-187,60000,59500,59100,58600,58200,59300,58400,50,17700,5000,43660,100,1,1000000,599,16.69,0.71,09,0.24,3588.00,84088.00,69900,20240404,-14.31,50500,20241202,18.61,65200,-8.13,20250117,57500,4.17,20250102,69900,-14.31,20240404,50500,18.61,20241202,0.69,N,008870,5000,50 억,,9483,N,N,0,N,00,N
20250219,150237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59600,600,2,1.02,130500300,2203,121.71,59000,60000,58300,76700,41300,59000,59237.54,0.95,0,-172,60000,59500,59100,58600,58200,59300,58400,50,17700,5000,43660,100,1,1000000,596,16.61,0.71,09,0.22,3588.00,84088.00,69900,20240404,-14.74,50500,20241202,18.02,65200,-8.59,20250117,57500,3.65,20250102,69900,-14.74,20240404,50500,18.02,20241202,0.69,N,008870,5000,50 억,,9483,N,N,0,N,00,N
20250219,140236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59700,700,2,1.19,123626000,2088,115.36,59000,60000,58300,76700,41300,59000,59207.85,0.95,0,-64,60000,59500,59100,58600,58200,59300,58400,50,17700,5000,43660,100,1,1000000,597,16.64,0.71,09,0.21,3588.00,84088.00,69900,20240404,-14.59,50500,20241202,18.22,65200,-8.44,20250117,57500,3.83,20250102,69900,-14.59,20240404,50500,18.22,20241202,0.69,N,008870,5000,50 억,,9483,N,N,0,N,00,N
20250219,130236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59500,500,2,0.85,112708600,1904,105.19,59000,60000,58300,76700,41300,59000,59195.69,0.95,0,-54,60000,59500,59100,58600,58200,59300,58400,50,17700,5000,43660,100,1,1000000,595,16.58,0.71,09,0.19,3588.00,84088.00,69900,20240404,-14.88,50500,20241202,17.82,65200,-8.74,20250117,57500,3.48,20250102,69900,-14.88,20240404,50500,17.82,20241202,0.69,N,008870,5000,50 억,,9483,N,N,0,N,00,N
20250219,120236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59800,800,2,1.36,104376000,1765,97.51,59000,60000,58300,76700,41300,59000,59136.54,0.95,0,-54,60000,59500,59100,58600,58200,59300,58400,50,17700,5000,43660,100,1,1000000,598,16.67,0.71,09,0.18,3588.00,84088.00,69900,20240404,-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,,9483,N,N,0,N,00,N
20250219,110237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59400,400,2,0.68,56568900,963,53.20,59000,59500,58300,76700,41300,59000,58742.37,0.95,0,71,60000,59500,59100,58600,58200,59300,58400,50,17700,5000,43660,100,1,1000000,594,16.56,0.71,09,0.10,3588.00,84088.00,69900,20240404,-15.02,50500,20241202,17.62,65200,-8.90,20250117,57500,3.30,20250102,69900,-15.02,20240404,50500,17.62,20241202,0.69,N,008870,5000,50 억,,9483,N,N,0,N,00,N
20250219,100236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,58800,-200,5,-0.34,48583400,828,45.75,59000,59300,58300,76700,41300,59000,58675.60,0.95,0,111,60000,59500,59100,58600,58200,59300,58400,50,17700,5000,43660,100,1,1000000,588,16.39,0.70,09,0.08,3588.00,84088.00,69900,20240404,-15.88,50500,20241202,16.44,65200,-9.82,20250117,57500,2.26,20250102,69900,-15.88,20240404,50500,16.44,20241202,0.69,N,008870,5000,50 억,,9483,N,N,0,N,00,N
20250219,090237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,58500,-500,5,-0.85,11034400,189,10.44,59000,59000,58300,76700,41300,59000,58383.07,0.95,0,-5,60000,59500,59100,58600,58200,59300,58400,50,17700,5000,43660,100,1,1000000,585,16.30,0.70,09,0.02,3588.00,84088.00,69900,20240404,-16.31,50500,20241202,15.84,65200,-10.28,20250117,57500,1.74,20250102,69900,-16.31,20240404,50500,15.84,20241202,0.69,N,008870,5000,50 억,,9483,N,N,0,N,00,N
20250218,160236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59000,-200,5,-0.34,106816700,1809,144.14,59200,59600,58700,76900,41500,59200,59047.51,0.99,0,-308,60333,59766,59433,58866,58533,60050,59150,50,17700,5000,43800,100,1,1000000,590,16.44,0.70,09,0.18,3588.00,84088.00,69900,20240404,-15.59,50500,20241202,16.83,65200,-9.51,20250117,57500,2.61,20250102,69900,-15.59,20240404,50500,16.83,20241202,0.70,N,008870,5000,50 억,,9892,N,N,0,N,00,N
20250218,150236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,58900,-300,5,-0.51,76601100,1296,103.27,59200,59600,58900,76900,41500,59200,59105.79,0.99,0,-264,60333,59766,59433,58866,58533,60050,59150,50,17700,5000,43800,100,1,1000000,589,16.42,0.70,09,0.13,3588.00,84088.00,69900,20240404,-15.74,50500,20241202,16.63,65200,-9.66,20250117,57500,2.43,20250102,69900,-15.74,20240404,50500,16.63,20241202,0.70,N,008870,5000,50 억,,9892,N,N,0,N,00,N
20250218,140237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59000,-200,5,-0.34,69996200,1184,94.34,59200,59600,58900,76900,41500,59200,59118.41,0.99,0,-276,60333,59766,59433,58866,58533,60050,59150,50,17700,5000,43800,100,1,1000000,590,16.44,0.70,09,0.12,3588.00,84088.00,69900,20240404,-15.59,50500,20241202,16.83,65200,-9.51,20250117,57500,2.61,20250102,69900,-15.59,20240404,50500,16.83,20241202,0.70,N,008870,5000,50 억,,9892,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 20250219 160236 57 100.00 KOSPI 비금속 N N N N N 59900 900 2 1.53 141114800 2381 131.55 59000 60000 58300 76700 41300 59000 59267.03 0.95 0 -187 60000 59500 59100 58600 58200 59300 58400 50 17700 5000 43660 100 1 1000000 599 16.69 0.71 09 0.24 3588.00 84088.00 69900 20240404 -14.31 50500 20241202 18.61 65200 -8.13 20250117 57500 4.17 20250102 69900 -14.31 20240404 50500 18.61 20241202 0.69 N 008870 5000 50 억 9483 N N 0 N 00 N
3 20250219 150237 57 100.00 KOSPI 비금속 N N N N N 59600 600 2 1.02 130500300 2203 121.71 59000 60000 58300 76700 41300 59000 59237.54 0.95 0 -172 60000 59500 59100 58600 58200 59300 58400 50 17700 5000 43660 100 1 1000000 596 16.61 0.71 09 0.22 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 0.69 N 008870 5000 50 억 9483 N N 0 N 00 N
4 20250219 140236 57 100.00 KOSPI 비금속 N N N N N 59700 700 2 1.19 123626000 2088 115.36 59000 60000 58300 76700 41300 59000 59207.85 0.95 0 -64 60000 59500 59100 58600 58200 59300 58400 50 17700 5000 43660 100 1 1000000 597 16.64 0.71 09 0.21 3588.00 84088.00 69900 20240404 -14.59 50500 20241202 18.22 65200 -8.44 20250117 57500 3.83 20250102 69900 -14.59 20240404 50500 18.22 20241202 0.69 N 008870 5000 50 억 9483 N N 0 N 00 N
5 20250219 130236 57 100.00 KOSPI 비금속 N N N N N 59500 500 2 0.85 112708600 1904 105.19 59000 60000 58300 76700 41300 59000 59195.69 0.95 0 -54 60000 59500 59100 58600 58200 59300 58400 50 17700 5000 43660 100 1 1000000 595 16.58 0.71 09 0.19 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 0.69 N 008870 5000 50 억 9483 N N 0 N 00 N
6 20250219 120236 57 100.00 KOSPI 비금속 N N N N N 59800 800 2 1.36 104376000 1765 97.51 59000 60000 58300 76700 41300 59000 59136.54 0.95 0 -54 60000 59500 59100 58600 58200 59300 58400 50 17700 5000 43660 100 1 1000000 598 16.67 0.71 09 0.18 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 9483 N N 0 N 00 N
7 20250219 110237 57 100.00 KOSPI 비금속 N N N N N 59400 400 2 0.68 56568900 963 53.20 59000 59500 58300 76700 41300 59000 58742.37 0.95 0 71 60000 59500 59100 58600 58200 59300 58400 50 17700 5000 43660 100 1 1000000 594 16.56 0.71 09 0.10 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 0.69 N 008870 5000 50 억 9483 N N 0 N 00 N
8 20250219 100236 57 100.00 KOSPI 비금속 N N N N N 58800 -200 5 -0.34 48583400 828 45.75 59000 59300 58300 76700 41300 59000 58675.60 0.95 0 111 60000 59500 59100 58600 58200 59300 58400 50 17700 5000 43660 100 1 1000000 588 16.39 0.70 09 0.08 3588.00 84088.00 69900 20240404 -15.88 50500 20241202 16.44 65200 -9.82 20250117 57500 2.26 20250102 69900 -15.88 20240404 50500 16.44 20241202 0.69 N 008870 5000 50 억 9483 N N 0 N 00 N
9 20250219 090237 57 100.00 KOSPI 비금속 N N N N N 58500 -500 5 -0.85 11034400 189 10.44 59000 59000 58300 76700 41300 59000 58383.07 0.95 0 -5 60000 59500 59100 58600 58200 59300 58400 50 17700 5000 43660 100 1 1000000 585 16.30 0.70 09 0.02 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 0.69 N 008870 5000 50 억 9483 N N 0 N 00 N
10 20250218 160236 57 100.00 KOSPI 비금속 N N N N N 59000 -200 5 -0.34 106816700 1809 144.14 59200 59600 58700 76900 41500 59200 59047.51 0.99 0 -308 60333 59766 59433 58866 58533 60050 59150 50 17700 5000 43800 100 1 1000000 590 16.44 0.70 09 0.18 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 0.70 N 008870 5000 50 억 9892 N N 0 N 00 N
11 20250218 150236 57 100.00 KOSPI 비금속 N N N N N 58900 -300 5 -0.51 76601100 1296 103.27 59200 59600 58900 76900 41500 59200 59105.79 0.99 0 -264 60333 59766 59433 58866 58533 60050 59150 50 17700 5000 43800 100 1 1000000 589 16.42 0.70 09 0.13 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 0.70 N 008870 5000 50 억 9892 N N 0 N 00 N
12 20250218 140237 57 100.00 KOSPI 비금속 N N N N N 59000 -200 5 -0.34 69996200 1184 94.34 59200 59600 58900 76900 41500 59200 59118.41 0.99 0 -276 60333 59766 59433 58866 58533 60050 59150 50 17700 5000 43800 100 1 1000000 590 16.44 0.70 09 0.12 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 0.70 N 008870 5000 50 억 9892 N N 0 N 00 N