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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008770/price/prices-20250501.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
20250516,160216,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44000,-350,5,-0.79,4887628175,111156,46.59,44900,44900,43500,57600,31050,44350,43970.89,14.59,0,-14369,46250,45300,44150,43200,42050,45775,43675,1962,13250,5000,33700,50,1,39248121,17269,-28.61,1.27,12,0.28,-1538.00,34720.00,60400,20240509,-27.15,35900,20241209,22.56,45200,-2.65,20250507,36200,21.55,20250403,59000,-25.42,20240517,35900,22.56,20241209,0.99,Y,008770,5000,1962 억,,5727363,N,N,14042,N,00,N
20250516,150218,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43950,-400,5,-0.90,4520313150,102804,43.09,44900,44900,43500,57600,31050,44350,43970.21,14.59,0,-11906,46250,45300,44150,43200,42050,45775,43675,1962,13250,5000,33700,50,1,39248121,17250,-28.58,1.27,12,0.26,-1538.00,34720.00,60400,20240509,-27.24,35900,20241209,22.42,45200,-2.77,20250507,36200,21.41,20250403,59000,-25.51,20240517,35900,22.42,20241209,0.99,Y,008770,5000,1962 억,,5727363,N,N,33736,N,00,N
20250516,140218,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44000,-350,5,-0.79,3994116625,90832,38.07,44900,44900,43500,57600,31050,44350,43972.57,14.59,0,-5576,46250,45300,44150,43200,42050,45775,43675,1962,13250,5000,33700,50,1,39248121,17269,-28.61,1.27,12,0.23,-1538.00,34720.00,60400,20240509,-27.15,35900,20241209,22.56,45200,-2.65,20250507,36200,21.55,20250403,59000,-25.42,20240517,35900,22.56,20241209,0.99,Y,008770,5000,1962 억,,5727363,N,N,33736,N,00,N
20250516,130217,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43600,-750,5,-1.69,3301559450,74999,31.44,44900,44900,43500,57600,31050,44350,44021.38,14.59,0,-6866,46250,45300,44150,43200,42050,45775,43675,1962,13250,5000,33700,50,1,39248121,17112,-28.35,1.26,12,0.19,-1538.00,34720.00,60400,20240509,-27.81,35900,20241209,21.45,45200,-3.54,20250507,36200,20.44,20250403,59000,-26.10,20240517,35900,21.45,20241209,0.99,Y,008770,5000,1962 억,,5727363,N,N,33736,N,00,N
20250516,120216,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43600,-750,5,-1.69,2553669650,57870,24.26,44900,44900,43500,57600,31050,44350,44127.69,14.59,0,-7866,46250,45300,44150,43200,42050,45775,43675,1962,13250,5000,33700,50,1,39248121,17112,-28.35,1.26,12,0.15,-1538.00,34720.00,60400,20240509,-27.81,35900,20241209,21.45,45200,-3.54,20250507,36200,20.44,20250403,59000,-26.10,20240517,35900,21.45,20241209,0.99,Y,008770,5000,1962 억,,5727363,N,N,33736,N,00,N
20250516,110212,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44200,-150,5,-0.34,1610643500,36337,15.23,44900,44900,44000,57600,31050,44350,44325.16,14.59,0,-8002,46250,45300,44150,43200,42050,45775,43675,1962,13250,5000,33700,50,1,39248121,17348,-28.74,1.27,12,0.09,-1538.00,34720.00,60400,20240509,-26.82,35900,20241209,23.12,45200,-2.21,20250507,36200,22.10,20250403,59000,-25.08,20240517,35900,23.12,20241209,0.99,Y,008770,5000,1962 억,,5727363,N,N,33736,N,00,N
20250516,100219,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44250,-100,5,-0.23,1055153900,23746,9.95,44900,44900,44050,57600,31050,44350,44435.02,14.59,0,-7346,46250,45300,44150,43200,42050,45775,43675,1962,13250,5000,33700,50,1,39248121,17367,-28.77,1.27,12,0.06,-1538.00,34720.00,60400,20240509,-26.74,35900,20241209,23.26,45200,-2.10,20250507,36200,22.24,20250403,59000,-25.00,20240517,35900,23.26,20241209,0.99,Y,008770,5000,1962 억,,5727363,N,N,33736,N,00,N
20250516,090217,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44300,-50,5,-0.11,127725950,2870,1.20,44900,44900,44200,57600,31050,44350,44503.82,14.59,0,-2193,46250,45300,44150,43200,42050,45775,43675,1962,13250,5000,33700,50,1,39248121,17387,-28.80,1.28,12,0.01,-1538.00,34720.00,60400,20240509,-26.66,35900,20241209,23.40,45200,-1.99,20250507,36200,22.38,20250403,59000,-24.92,20240517,35900,23.40,20241209,0.99,Y,008770,5000,1962 억,,5727363,N,N,33736,N,00,N
20250515,160229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44350,1200,2,2.78,10629807925,238568,292.89,43100,45100,43000,56000,30250,43150,44556.74,14.68,0,-20554,43983,43566,43133,42716,42283,43350,42500,1962,12850,5000,32790,50,1,39248121,17407,-28.84,1.28,12,0.61,-1538.00,34720.00,60400,20240509,-26.57,35900,20241209,23.54,45200,-1.88,20250507,36200,22.51,20250403,59000,-24.83,20240517,35900,23.54,20241209,0.99,Y,008770,5000,1962 억,,5759764,N,N,33736,N,00,N
20250515,150230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44500,1350,2,3.13,9884092025,221753,272.24,43100,45100,43000,56000,30250,43150,44572.53,14.68,0,-23965,43983,43566,43133,42716,42283,43350,42500,1962,12850,5000,32790,50,1,39248121,17465,-28.93,1.28,12,0.57,-1538.00,34720.00,60400,20240509,-26.32,35900,20241209,23.96,45200,-1.55,20250507,36200,22.93,20250403,59000,-24.58,20240517,35900,23.96,20241209,0.99,Y,008770,5000,1962 억,,5759764,N,N,15888,N,00,N
20250515,140229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,44900,1750,2,4.06,8748107450,196291,240.98,43100,45100,43000,56000,30250,43150,44567.03,14.68,0,-20064,43983,43566,43133,42716,42283,43350,42500,1962,12850,5000,32790,50,1,39248121,17622,-29.19,1.29,12,0.50,-1538.00,34720.00,60400,20240509,-25.66,35900,20241209,25.07,45200,-0.66,20250507,36200,24.03,20250403,59000,-23.90,20240517,35900,25.07,20241209,0.99,Y,008770,5000,1962 억,,5759764,N,N,15888,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 20250516 160216 55 60.00 KOSPI200 유통 N N N Y 60 N 44000 -350 5 -0.79 4887628175 111156 46.59 44900 44900 43500 57600 31050 44350 43970.89 14.59 0 -14369 46250 45300 44150 43200 42050 45775 43675 1962 13250 5000 33700 50 1 39248121 17269 -28.61 1.27 12 0.28 -1538.00 34720.00 60400 20240509 -27.15 35900 20241209 22.56 45200 -2.65 20250507 36200 21.55 20250403 59000 -25.42 20240517 35900 22.56 20241209 0.99 Y 008770 5000 1962 억 5727363 N N 14042 N 00 N
3 20250516 150218 55 60.00 KOSPI200 유통 N N N Y 60 N 43950 -400 5 -0.90 4520313150 102804 43.09 44900 44900 43500 57600 31050 44350 43970.21 14.59 0 -11906 46250 45300 44150 43200 42050 45775 43675 1962 13250 5000 33700 50 1 39248121 17250 -28.58 1.27 12 0.26 -1538.00 34720.00 60400 20240509 -27.24 35900 20241209 22.42 45200 -2.77 20250507 36200 21.41 20250403 59000 -25.51 20240517 35900 22.42 20241209 0.99 Y 008770 5000 1962 억 5727363 N N 33736 N 00 N
4 20250516 140218 55 60.00 KOSPI200 유통 N N N Y 60 N 44000 -350 5 -0.79 3994116625 90832 38.07 44900 44900 43500 57600 31050 44350 43972.57 14.59 0 -5576 46250 45300 44150 43200 42050 45775 43675 1962 13250 5000 33700 50 1 39248121 17269 -28.61 1.27 12 0.23 -1538.00 34720.00 60400 20240509 -27.15 35900 20241209 22.56 45200 -2.65 20250507 36200 21.55 20250403 59000 -25.42 20240517 35900 22.56 20241209 0.99 Y 008770 5000 1962 억 5727363 N N 33736 N 00 N
5 20250516 130217 55 60.00 KOSPI200 유통 N N N Y 60 N 43600 -750 5 -1.69 3301559450 74999 31.44 44900 44900 43500 57600 31050 44350 44021.38 14.59 0 -6866 46250 45300 44150 43200 42050 45775 43675 1962 13250 5000 33700 50 1 39248121 17112 -28.35 1.26 12 0.19 -1538.00 34720.00 60400 20240509 -27.81 35900 20241209 21.45 45200 -3.54 20250507 36200 20.44 20250403 59000 -26.10 20240517 35900 21.45 20241209 0.99 Y 008770 5000 1962 억 5727363 N N 33736 N 00 N
6 20250516 120216 55 60.00 KOSPI200 유통 N N N Y 60 N 43600 -750 5 -1.69 2553669650 57870 24.26 44900 44900 43500 57600 31050 44350 44127.69 14.59 0 -7866 46250 45300 44150 43200 42050 45775 43675 1962 13250 5000 33700 50 1 39248121 17112 -28.35 1.26 12 0.15 -1538.00 34720.00 60400 20240509 -27.81 35900 20241209 21.45 45200 -3.54 20250507 36200 20.44 20250403 59000 -26.10 20240517 35900 21.45 20241209 0.99 Y 008770 5000 1962 억 5727363 N N 33736 N 00 N
7 20250516 110212 55 60.00 KOSPI200 유통 N N N Y 60 N 44200 -150 5 -0.34 1610643500 36337 15.23 44900 44900 44000 57600 31050 44350 44325.16 14.59 0 -8002 46250 45300 44150 43200 42050 45775 43675 1962 13250 5000 33700 50 1 39248121 17348 -28.74 1.27 12 0.09 -1538.00 34720.00 60400 20240509 -26.82 35900 20241209 23.12 45200 -2.21 20250507 36200 22.10 20250403 59000 -25.08 20240517 35900 23.12 20241209 0.99 Y 008770 5000 1962 억 5727363 N N 33736 N 00 N
8 20250516 100219 55 60.00 KOSPI200 유통 N N N Y 60 N 44250 -100 5 -0.23 1055153900 23746 9.95 44900 44900 44050 57600 31050 44350 44435.02 14.59 0 -7346 46250 45300 44150 43200 42050 45775 43675 1962 13250 5000 33700 50 1 39248121 17367 -28.77 1.27 12 0.06 -1538.00 34720.00 60400 20240509 -26.74 35900 20241209 23.26 45200 -2.10 20250507 36200 22.24 20250403 59000 -25.00 20240517 35900 23.26 20241209 0.99 Y 008770 5000 1962 억 5727363 N N 33736 N 00 N
9 20250516 090217 55 60.00 KOSPI200 유통 N N N Y 60 N 44300 -50 5 -0.11 127725950 2870 1.20 44900 44900 44200 57600 31050 44350 44503.82 14.59 0 -2193 46250 45300 44150 43200 42050 45775 43675 1962 13250 5000 33700 50 1 39248121 17387 -28.80 1.28 12 0.01 -1538.00 34720.00 60400 20240509 -26.66 35900 20241209 23.40 45200 -1.99 20250507 36200 22.38 20250403 59000 -24.92 20240517 35900 23.40 20241209 0.99 Y 008770 5000 1962 억 5727363 N N 33736 N 00 N
10 20250515 160229 55 60.00 KOSPI200 유통 N N N Y 60 N 44350 1200 2 2.78 10629807925 238568 292.89 43100 45100 43000 56000 30250 43150 44556.74 14.68 0 -20554 43983 43566 43133 42716 42283 43350 42500 1962 12850 5000 32790 50 1 39248121 17407 -28.84 1.28 12 0.61 -1538.00 34720.00 60400 20240509 -26.57 35900 20241209 23.54 45200 -1.88 20250507 36200 22.51 20250403 59000 -24.83 20240517 35900 23.54 20241209 0.99 Y 008770 5000 1962 억 5759764 N N 33736 N 00 N
11 20250515 150230 55 60.00 KOSPI200 유통 N N N Y 60 N 44500 1350 2 3.13 9884092025 221753 272.24 43100 45100 43000 56000 30250 43150 44572.53 14.68 0 -23965 43983 43566 43133 42716 42283 43350 42500 1962 12850 5000 32790 50 1 39248121 17465 -28.93 1.28 12 0.57 -1538.00 34720.00 60400 20240509 -26.32 35900 20241209 23.96 45200 -1.55 20250507 36200 22.93 20250403 59000 -24.58 20240517 35900 23.96 20241209 0.99 Y 008770 5000 1962 억 5759764 N N 15888 N 00 N
12 20250515 140229 55 60.00 KOSPI200 유통 N N N Y 60 N 44900 1750 2 4.06 8748107450 196291 240.98 43100 45100 43000 56000 30250 43150 44567.03 14.68 0 -20064 43983 43566 43133 42716 42283 43350 42500 1962 12850 5000 32790 50 1 39248121 17622 -29.19 1.29 12 0.50 -1538.00 34720.00 60400 20240509 -25.66 35900 20241209 25.07 45200 -0.66 20250507 36200 24.03 20250403 59000 -23.90 20240517 35900 25.07 20241209 0.99 Y 008770 5000 1962 억 5759764 N N 15888 N 00 N