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
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
20250219,160236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,641,10,2,1.58,728969488,1138719,81.22,631,648,631,820,442,631,640.17,4.36,0,235133,640,635,628,623,616,638,626,785,189,500,390,1,1,157052160,1007,-49.31,0.87,12,0.73,-13.00,733.00,1678,20240607,-61.80,580,20241210,10.52,750,-14.53,20250203,600,6.83,20250210,1678,-61.80,20240607,580,10.52,20241210,1.16,N,008970,500,785 억,,6840530,N,N,118,N,00,N
20250219,150238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,640,9,2,1.43,683790955,1068281,76.20,631,648,631,820,442,631,640.09,4.36,0,229415,640,635,628,623,616,638,626,785,189,500,390,1,1,157052160,1005,-49.23,0.87,12,0.68,-13.00,733.00,1678,20240607,-61.86,580,20241210,10.34,750,-14.67,20250203,600,6.67,20250210,1678,-61.86,20240607,580,10.34,20241210,1.16,N,008970,500,785 억,,6840530,N,N,0,N,00,N
20250219,140236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,642,11,2,1.74,648994000,1013978,72.32,631,648,631,820,442,631,640.05,4.36,0,229072,640,635,628,623,616,638,626,785,189,500,390,1,1,157052160,1008,-49.38,0.88,12,0.65,-13.00,733.00,1678,20240607,-61.74,580,20241210,10.69,750,-14.40,20250203,600,7.00,20250210,1678,-61.74,20240607,580,10.69,20241210,1.16,N,008970,500,785 억,,6840530,N,N,0,N,00,N
20250219,130237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,640,9,2,1.43,583882075,912533,65.09,631,648,631,820,442,631,639.85,4.36,0,211242,640,635,628,623,616,638,626,785,189,500,390,1,1,157052160,1005,-49.23,0.87,12,0.58,-13.00,733.00,1678,20240607,-61.86,580,20241210,10.34,750,-14.67,20250203,600,6.67,20250210,1678,-61.86,20240607,580,10.34,20241210,1.16,N,008970,500,785 억,,6840530,N,N,0,N,00,N
20250219,120237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,639,8,2,1.27,498625167,779387,55.59,631,648,631,820,442,631,639.77,4.36,0,254722,640,635,628,623,616,638,626,785,189,500,390,1,1,157052160,1004,-49.15,0.87,12,0.50,-13.00,733.00,1678,20240607,-61.92,580,20241210,10.17,750,-14.80,20250203,600,6.50,20250210,1678,-61.92,20240607,580,10.17,20241210,1.16,N,008970,500,785 억,,6840530,N,N,0,N,00,N
20250219,110237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,644,13,2,2.06,455136388,711437,50.74,631,648,631,820,442,631,639.74,4.36,0,251674,640,635,628,623,616,638,626,785,189,500,390,1,1,157052160,1011,-49.54,0.88,12,0.45,-13.00,733.00,1678,20240607,-61.62,580,20241210,11.03,750,-14.13,20250203,600,7.33,20250210,1678,-61.62,20240607,580,11.03,20241210,1.16,N,008970,500,785 억,,6840530,N,N,0,N,00,N
20250219,100237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,637,6,2,0.95,232626508,365361,26.06,631,641,631,820,442,631,636.70,4.36,0,144184,640,635,628,623,616,638,626,785,189,500,390,1,1,157052160,1000,-49.00,0.87,12,0.23,-13.00,733.00,1678,20240607,-62.04,580,20241210,9.83,750,-15.07,20250203,600,6.17,20250210,1678,-62.04,20240607,580,9.83,20241210,1.16,N,008970,500,785 억,,6840530,N,N,0,N,00,N
20250219,090238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,634,3,2,0.48,9345973,14791,1.05,631,634,631,820,442,631,631.87,4.36,0,-1180,640,635,628,623,616,638,626,785,189,500,390,1,1,157052160,996,-48.77,0.86,12,0.01,-13.00,733.00,1678,20240607,-62.22,580,20241210,9.31,750,-15.47,20250203,600,5.67,20250210,1678,-62.22,20240607,580,9.31,20241210,1.16,N,008970,500,785 억,,6840530,N,N,0,N,00,N
20250218,160237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,631,-7,5,-1.10,861653835,1373272,121.87,626,633,621,829,447,638,627.36,4.16,0,285658,648,643,633,628,618,645,630,785,191,500,390,1,1,157052160,991,-48.54,0.86,12,0.87,-13.00,733.00,1678,20240607,-62.40,580,20241210,8.79,750,-15.87,20250203,600,5.17,20250210,1678,-62.40,20240607,580,8.79,20241210,1.15,N,008970,500,785 억,,6534537,N,N,45,N,00,N
20250218,150237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,630,-8,5,-1.25,819850844,1306922,115.98,626,633,621,829,447,638,627.24,4.16,0,292518,648,643,633,628,618,645,630,785,191,500,390,1,1,157052160,989,-48.46,0.86,12,0.83,-13.00,733.00,1678,20240607,-62.46,580,20241210,8.62,750,-16.00,20250203,600,5.00,20250210,1678,-62.46,20240607,580,8.62,20241210,1.15,N,008970,500,785 억,,6534537,N,N,45,N,00,N
20250218,140237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,628,-10,5,-1.57,752841398,1200256,106.51,626,633,621,829,447,638,627.15,4.16,0,285968,648,643,633,628,618,645,630,785,191,500,390,1,1,157052160,986,-48.31,0.86,12,0.76,-13.00,733.00,1678,20240607,-62.57,580,20241210,8.28,750,-16.27,20250203,600,4.67,20250210,1678,-62.57,20240607,580,8.28,20241210,1.15,N,008970,500,785 억,,6534537,N,N,45,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 금속 N N N N N 641 10 2 1.58 728969488 1138719 81.22 631 648 631 820 442 631 640.17 4.36 0 235133 640 635 628 623 616 638 626 785 189 500 390 1 1 157052160 1007 -49.31 0.87 12 0.73 -13.00 733.00 1678 20240607 -61.80 580 20241210 10.52 750 -14.53 20250203 600 6.83 20250210 1678 -61.80 20240607 580 10.52 20241210 1.16 N 008970 500 785 억 6840530 N N 118 N 00 N
3 20250219 150238 57 100.00 KOSPI 금속 N N N N N 640 9 2 1.43 683790955 1068281 76.20 631 648 631 820 442 631 640.09 4.36 0 229415 640 635 628 623 616 638 626 785 189 500 390 1 1 157052160 1005 -49.23 0.87 12 0.68 -13.00 733.00 1678 20240607 -61.86 580 20241210 10.34 750 -14.67 20250203 600 6.67 20250210 1678 -61.86 20240607 580 10.34 20241210 1.16 N 008970 500 785 억 6840530 N N 0 N 00 N
4 20250219 140236 57 100.00 KOSPI 금속 N N N N N 642 11 2 1.74 648994000 1013978 72.32 631 648 631 820 442 631 640.05 4.36 0 229072 640 635 628 623 616 638 626 785 189 500 390 1 1 157052160 1008 -49.38 0.88 12 0.65 -13.00 733.00 1678 20240607 -61.74 580 20241210 10.69 750 -14.40 20250203 600 7.00 20250210 1678 -61.74 20240607 580 10.69 20241210 1.16 N 008970 500 785 억 6840530 N N 0 N 00 N
5 20250219 130237 57 100.00 KOSPI 금속 N N N N N 640 9 2 1.43 583882075 912533 65.09 631 648 631 820 442 631 639.85 4.36 0 211242 640 635 628 623 616 638 626 785 189 500 390 1 1 157052160 1005 -49.23 0.87 12 0.58 -13.00 733.00 1678 20240607 -61.86 580 20241210 10.34 750 -14.67 20250203 600 6.67 20250210 1678 -61.86 20240607 580 10.34 20241210 1.16 N 008970 500 785 억 6840530 N N 0 N 00 N
6 20250219 120237 57 100.00 KOSPI 금속 N N N N N 639 8 2 1.27 498625167 779387 55.59 631 648 631 820 442 631 639.77 4.36 0 254722 640 635 628 623 616 638 626 785 189 500 390 1 1 157052160 1004 -49.15 0.87 12 0.50 -13.00 733.00 1678 20240607 -61.92 580 20241210 10.17 750 -14.80 20250203 600 6.50 20250210 1678 -61.92 20240607 580 10.17 20241210 1.16 N 008970 500 785 억 6840530 N N 0 N 00 N
7 20250219 110237 57 100.00 KOSPI 금속 N N N N N 644 13 2 2.06 455136388 711437 50.74 631 648 631 820 442 631 639.74 4.36 0 251674 640 635 628 623 616 638 626 785 189 500 390 1 1 157052160 1011 -49.54 0.88 12 0.45 -13.00 733.00 1678 20240607 -61.62 580 20241210 11.03 750 -14.13 20250203 600 7.33 20250210 1678 -61.62 20240607 580 11.03 20241210 1.16 N 008970 500 785 억 6840530 N N 0 N 00 N
8 20250219 100237 57 100.00 KOSPI 금속 N N N N N 637 6 2 0.95 232626508 365361 26.06 631 641 631 820 442 631 636.70 4.36 0 144184 640 635 628 623 616 638 626 785 189 500 390 1 1 157052160 1000 -49.00 0.87 12 0.23 -13.00 733.00 1678 20240607 -62.04 580 20241210 9.83 750 -15.07 20250203 600 6.17 20250210 1678 -62.04 20240607 580 9.83 20241210 1.16 N 008970 500 785 억 6840530 N N 0 N 00 N
9 20250219 090238 57 100.00 KOSPI 금속 N N N N N 634 3 2 0.48 9345973 14791 1.05 631 634 631 820 442 631 631.87 4.36 0 -1180 640 635 628 623 616 638 626 785 189 500 390 1 1 157052160 996 -48.77 0.86 12 0.01 -13.00 733.00 1678 20240607 -62.22 580 20241210 9.31 750 -15.47 20250203 600 5.67 20250210 1678 -62.22 20240607 580 9.31 20241210 1.16 N 008970 500 785 억 6840530 N N 0 N 00 N
10 20250218 160237 57 100.00 KOSPI 금속 N N N N N 631 -7 5 -1.10 861653835 1373272 121.87 626 633 621 829 447 638 627.36 4.16 0 285658 648 643 633 628 618 645 630 785 191 500 390 1 1 157052160 991 -48.54 0.86 12 0.87 -13.00 733.00 1678 20240607 -62.40 580 20241210 8.79 750 -15.87 20250203 600 5.17 20250210 1678 -62.40 20240607 580 8.79 20241210 1.15 N 008970 500 785 억 6534537 N N 45 N 00 N
11 20250218 150237 57 100.00 KOSPI 금속 N N N N N 630 -8 5 -1.25 819850844 1306922 115.98 626 633 621 829 447 638 627.24 4.16 0 292518 648 643 633 628 618 645 630 785 191 500 390 1 1 157052160 989 -48.46 0.86 12 0.83 -13.00 733.00 1678 20240607 -62.46 580 20241210 8.62 750 -16.00 20250203 600 5.00 20250210 1678 -62.46 20240607 580 8.62 20241210 1.15 N 008970 500 785 억 6534537 N N 45 N 00 N
12 20250218 140237 57 100.00 KOSPI 금속 N N N N N 628 -10 5 -1.57 752841398 1200256 106.51 626 633 621 829 447 638 627.15 4.16 0 285968 648 643 633 628 618 645 630 785 191 500 390 1 1 157052160 986 -48.31 0.86 12 0.76 -13.00 733.00 1678 20240607 -62.57 580 20241210 8.28 750 -16.27 20250203 600 4.67 20250210 1678 -62.57 20240607 580 8.28 20241210 1.15 N 008970 500 785 억 6534537 N N 45 N 00 N