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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008870/price/prices-20250401.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
20250429,160234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55200,300,2,0.55,92813400,1680,90.52,55000,56200,54700,71300,38500,54900,55246.13,0.91,0,-35,57300,56100,55300,54100,53300,55700,53700,50,16400,5000,40620,100,1,1000000,552,15.38,0.66,09,0.17,3588.00,84088.00,69900,20240531,-21.03,50500,20241202,9.31,65200,-15.34,20250117,52800,4.55,20250331,69900,-21.03,20240531,50500,9.31,20241202,0.78,Y,008870,5000,50 억,,9069,N,N,0,N,00,N
20250429,150236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55500,600,2,1.09,90936000,1646,88.69,55000,56200,54700,71300,38500,54900,55246.66,0.91,0,-33,57300,56100,55300,54100,53300,55700,53700,50,16400,5000,40620,100,1,1000000,555,15.47,0.66,09,0.16,3588.00,84088.00,69900,20240531,-20.60,50500,20241202,9.90,65200,-14.88,20250117,52800,5.11,20250331,69900,-20.60,20240531,50500,9.90,20241202,0.78,Y,008870,5000,50 억,,9069,N,N,0,N,00,N
20250429,140236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55600,700,2,1.28,79653600,1443,77.75,55000,56200,54700,71300,38500,54900,55200.00,0.91,0,-47,57300,56100,55300,54100,53300,55700,53700,50,16400,5000,40620,100,1,1000000,556,15.50,0.66,09,0.14,3588.00,84088.00,69900,20240531,-20.46,50500,20241202,10.10,65200,-14.72,20250117,52800,5.30,20250331,69900,-20.46,20240531,50500,10.10,20241202,0.78,Y,008870,5000,50 억,,9069,N,N,0,N,00,N
20250429,130237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55700,800,2,1.46,77093800,1397,75.27,55000,56200,54700,71300,38500,54900,55185.25,0.91,0,-31,57300,56100,55300,54100,53300,55700,53700,50,16400,5000,40620,100,1,1000000,557,15.52,0.66,09,0.14,3588.00,84088.00,69900,20240531,-20.31,50500,20241202,10.30,65200,-14.57,20250117,52800,5.49,20250331,69900,-20.31,20240531,50500,10.30,20241202,0.78,Y,008870,5000,50 억,,9069,N,N,0,N,00,N
20250429,120237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55400,500,2,0.91,71693200,1300,70.04,55000,56200,54700,71300,38500,54900,55148.62,0.91,0,-13,57300,56100,55300,54100,53300,55700,53700,50,16400,5000,40620,100,1,1000000,554,15.44,0.66,09,0.13,3588.00,84088.00,69900,20240531,-20.74,50500,20241202,9.70,65200,-15.03,20250117,52800,4.92,20250331,69900,-20.74,20240531,50500,9.70,20241202,0.78,Y,008870,5000,50 억,,9069,N,N,0,N,00,N
20250429,110237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55400,500,2,0.91,60366400,1096,59.05,55000,55500,54700,71300,38500,54900,55078.83,0.91,0,-81,57300,56100,55300,54100,53300,55700,53700,50,16400,5000,40620,100,1,1000000,554,15.44,0.66,09,0.11,3588.00,84088.00,69900,20240531,-20.74,50500,20241202,9.70,65200,-15.03,20250117,52800,4.92,20250331,69900,-20.74,20240531,50500,9.70,20241202,0.78,Y,008870,5000,50 억,,9069,N,N,0,N,00,N
20250429,100238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54700,-200,5,-0.36,12865800,234,12.61,55000,55200,54700,71300,38500,54900,54982.05,0.91,0,4,57300,56100,55300,54100,53300,55700,53700,50,16400,5000,40620,100,1,1000000,547,15.25,0.65,09,0.02,3588.00,84088.00,69900,20240531,-21.75,50500,20241202,8.32,65200,-16.10,20250117,52800,3.60,20250331,69900,-21.75,20240531,50500,8.32,20241202,0.78,Y,008870,5000,50 억,,9069,N,N,0,N,00,N
20250429,090237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55000,100,2,0.18,2144700,39,2.10,55000,55000,54900,71300,38500,54900,54992.31,0.91,0,7,57300,56100,55300,54100,53300,55700,53700,50,16400,5000,40620,100,1,1000000,550,15.33,0.65,09,0.00,3588.00,84088.00,69900,20240531,-21.32,50500,20241202,8.91,65200,-15.64,20250117,52800,4.17,20250331,69900,-21.32,20240531,50500,8.91,20241202,0.78,Y,008870,5000,50 억,,9069,N,N,0,N,00,N
20250428,160235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54900,-600,5,-1.08,101863600,1845,76.05,56500,56500,54500,72100,38900,55500,55214.03,0.90,0,-208,57233,56366,55533,54666,53833,56350,54650,50,16600,5000,41070,100,1,1000000,549,15.30,0.65,09,0.18,3588.00,84088.00,69900,20240531,-21.46,50500,20241202,8.71,65200,-15.80,20250117,52800,3.98,20250331,69900,-21.46,20240531,50500,8.71,20241202,0.78,Y,008870,5000,50 억,,8987,N,N,11,N,00,N
20250428,150237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54900,-600,5,-1.08,92315200,1671,68.88,56500,56500,54500,72100,38900,55500,55245.48,0.90,0,-165,57233,56366,55533,54666,53833,56350,54650,50,16600,5000,41070,100,1,1000000,549,15.30,0.65,09,0.17,3588.00,84088.00,69900,20240531,-21.46,50500,20241202,8.71,65200,-15.80,20250117,52800,3.98,20250331,69900,-21.46,20240531,50500,8.71,20241202,0.78,Y,008870,5000,50 억,,8987,N,N,11,N,00,N
20250428,140236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54800,-700,5,-1.26,89512800,1620,66.78,56500,56500,54500,72100,38900,55500,55254.81,0.90,0,-161,57233,56366,55533,54666,53833,56350,54650,50,16600,5000,41070,100,1,1000000,548,15.27,0.65,09,0.16,3588.00,84088.00,69900,20240531,-21.60,50500,20241202,8.51,65200,-15.95,20250117,52800,3.79,20250331,69900,-21.60,20240531,50500,8.51,20241202,0.78,Y,008870,5000,50 억,,8987,N,N,11,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 20250429 160234 57 100.00 KOSPI 비금속 N N N N N 55200 300 2 0.55 92813400 1680 90.52 55000 56200 54700 71300 38500 54900 55246.13 0.91 0 -35 57300 56100 55300 54100 53300 55700 53700 50 16400 5000 40620 100 1 1000000 552 15.38 0.66 09 0.17 3588.00 84088.00 69900 20240531 -21.03 50500 20241202 9.31 65200 -15.34 20250117 52800 4.55 20250331 69900 -21.03 20240531 50500 9.31 20241202 0.78 Y 008870 5000 50 억 9069 N N 0 N 00 N
3 20250429 150236 57 100.00 KOSPI 비금속 N N N N N 55500 600 2 1.09 90936000 1646 88.69 55000 56200 54700 71300 38500 54900 55246.66 0.91 0 -33 57300 56100 55300 54100 53300 55700 53700 50 16400 5000 40620 100 1 1000000 555 15.47 0.66 09 0.16 3588.00 84088.00 69900 20240531 -20.60 50500 20241202 9.90 65200 -14.88 20250117 52800 5.11 20250331 69900 -20.60 20240531 50500 9.90 20241202 0.78 Y 008870 5000 50 억 9069 N N 0 N 00 N
4 20250429 140236 57 100.00 KOSPI 비금속 N N N N N 55600 700 2 1.28 79653600 1443 77.75 55000 56200 54700 71300 38500 54900 55200.00 0.91 0 -47 57300 56100 55300 54100 53300 55700 53700 50 16400 5000 40620 100 1 1000000 556 15.50 0.66 09 0.14 3588.00 84088.00 69900 20240531 -20.46 50500 20241202 10.10 65200 -14.72 20250117 52800 5.30 20250331 69900 -20.46 20240531 50500 10.10 20241202 0.78 Y 008870 5000 50 억 9069 N N 0 N 00 N
5 20250429 130237 57 100.00 KOSPI 비금속 N N N N N 55700 800 2 1.46 77093800 1397 75.27 55000 56200 54700 71300 38500 54900 55185.25 0.91 0 -31 57300 56100 55300 54100 53300 55700 53700 50 16400 5000 40620 100 1 1000000 557 15.52 0.66 09 0.14 3588.00 84088.00 69900 20240531 -20.31 50500 20241202 10.30 65200 -14.57 20250117 52800 5.49 20250331 69900 -20.31 20240531 50500 10.30 20241202 0.78 Y 008870 5000 50 억 9069 N N 0 N 00 N
6 20250429 120237 57 100.00 KOSPI 비금속 N N N N N 55400 500 2 0.91 71693200 1300 70.04 55000 56200 54700 71300 38500 54900 55148.62 0.91 0 -13 57300 56100 55300 54100 53300 55700 53700 50 16400 5000 40620 100 1 1000000 554 15.44 0.66 09 0.13 3588.00 84088.00 69900 20240531 -20.74 50500 20241202 9.70 65200 -15.03 20250117 52800 4.92 20250331 69900 -20.74 20240531 50500 9.70 20241202 0.78 Y 008870 5000 50 억 9069 N N 0 N 00 N
7 20250429 110237 57 100.00 KOSPI 비금속 N N N N N 55400 500 2 0.91 60366400 1096 59.05 55000 55500 54700 71300 38500 54900 55078.83 0.91 0 -81 57300 56100 55300 54100 53300 55700 53700 50 16400 5000 40620 100 1 1000000 554 15.44 0.66 09 0.11 3588.00 84088.00 69900 20240531 -20.74 50500 20241202 9.70 65200 -15.03 20250117 52800 4.92 20250331 69900 -20.74 20240531 50500 9.70 20241202 0.78 Y 008870 5000 50 억 9069 N N 0 N 00 N
8 20250429 100238 57 100.00 KOSPI 비금속 N N N N N 54700 -200 5 -0.36 12865800 234 12.61 55000 55200 54700 71300 38500 54900 54982.05 0.91 0 4 57300 56100 55300 54100 53300 55700 53700 50 16400 5000 40620 100 1 1000000 547 15.25 0.65 09 0.02 3588.00 84088.00 69900 20240531 -21.75 50500 20241202 8.32 65200 -16.10 20250117 52800 3.60 20250331 69900 -21.75 20240531 50500 8.32 20241202 0.78 Y 008870 5000 50 억 9069 N N 0 N 00 N
9 20250429 090237 57 100.00 KOSPI 비금속 N N N N N 55000 100 2 0.18 2144700 39 2.10 55000 55000 54900 71300 38500 54900 54992.31 0.91 0 7 57300 56100 55300 54100 53300 55700 53700 50 16400 5000 40620 100 1 1000000 550 15.33 0.65 09 0.00 3588.00 84088.00 69900 20240531 -21.32 50500 20241202 8.91 65200 -15.64 20250117 52800 4.17 20250331 69900 -21.32 20240531 50500 8.91 20241202 0.78 Y 008870 5000 50 억 9069 N N 0 N 00 N
10 20250428 160235 57 100.00 KOSPI 비금속 N N N N N 54900 -600 5 -1.08 101863600 1845 76.05 56500 56500 54500 72100 38900 55500 55214.03 0.90 0 -208 57233 56366 55533 54666 53833 56350 54650 50 16600 5000 41070 100 1 1000000 549 15.30 0.65 09 0.18 3588.00 84088.00 69900 20240531 -21.46 50500 20241202 8.71 65200 -15.80 20250117 52800 3.98 20250331 69900 -21.46 20240531 50500 8.71 20241202 0.78 Y 008870 5000 50 억 8987 N N 11 N 00 N
11 20250428 150237 57 100.00 KOSPI 비금속 N N N N N 54900 -600 5 -1.08 92315200 1671 68.88 56500 56500 54500 72100 38900 55500 55245.48 0.90 0 -165 57233 56366 55533 54666 53833 56350 54650 50 16600 5000 41070 100 1 1000000 549 15.30 0.65 09 0.17 3588.00 84088.00 69900 20240531 -21.46 50500 20241202 8.71 65200 -15.80 20250117 52800 3.98 20250331 69900 -21.46 20240531 50500 8.71 20241202 0.78 Y 008870 5000 50 억 8987 N N 11 N 00 N
12 20250428 140236 57 100.00 KOSPI 비금속 N N N N N 54800 -700 5 -1.26 89512800 1620 66.78 56500 56500 54500 72100 38900 55500 55254.81 0.90 0 -161 57233 56366 55533 54666 53833 56350 54650 50 16600 5000 41070 100 1 1000000 548 15.27 0.65 09 0.16 3588.00 84088.00 69900 20240531 -21.60 50500 20241202 8.51 65200 -15.95 20250117 52800 3.79 20250331 69900 -21.60 20240531 50500 8.51 20241202 0.78 Y 008870 5000 50 억 8987 N N 11 N 00 N