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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008770/price/prices-20250301.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
20250312,160232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39100,200,2,0.51,1600200425,41065,54.05,38900,39200,38650,50500,27250,38900,38967.02,14.18,0,-9375,39700,39300,38750,38350,37800,39500,38550,1962,11600,5000,29560,50,1,39248121,15346,-25.42,1.13,12,0.10,-1538.00,34720.00,63000,20240401,-37.94,35900,20241209,8.91,42600,-8.22,20250221,36300,7.71,20250203,63000,-37.94,20240401,35900,8.91,20241209,1.06,N,008770,5000,1962 억,,5565971,N,N,233,N,00,N
20250312,150234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39000,100,2,0.26,1470344150,37739,49.67,38900,39200,38650,50500,27250,38900,38960.87,14.18,0,-8643,39700,39300,38750,38350,37800,39500,38550,1962,11600,5000,29560,50,1,39248121,15307,-25.36,1.12,12,0.10,-1538.00,34720.00,63000,20240401,-38.10,35900,20241209,8.64,42600,-8.45,20250221,36300,7.44,20250203,63000,-38.10,20240401,35900,8.64,20241209,1.06,N,008770,5000,1962 억,,5565971,N,N,382,N,00,N
20250312,140233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39000,100,2,0.26,1274116550,32706,43.05,38900,39200,38650,50500,27250,38900,38956.66,14.18,0,-7769,39700,39300,38750,38350,37800,39500,38550,1962,11600,5000,29560,50,1,39248121,15307,-25.36,1.12,12,0.08,-1538.00,34720.00,63000,20240401,-38.10,35900,20241209,8.64,42600,-8.45,20250221,36300,7.44,20250203,63000,-38.10,20240401,35900,8.64,20241209,1.06,N,008770,5000,1962 억,,5565971,N,N,382,N,00,N
20250312,130232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38950,50,2,0.13,1138670075,29229,38.47,38900,39200,38650,50500,27250,38900,38956.86,14.18,0,-7311,39700,39300,38750,38350,37800,39500,38550,1962,11600,5000,29560,50,1,39248121,15287,-25.33,1.12,12,0.07,-1538.00,34720.00,63000,20240401,-38.17,35900,20241209,8.50,42600,-8.57,20250221,36300,7.30,20250203,63000,-38.17,20240401,35900,8.50,20241209,1.06,N,008770,5000,1962 억,,5565971,N,N,382,N,00,N
20250312,120233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38950,50,2,0.13,863928775,22187,29.20,38900,39200,38650,50500,27250,38900,38938.51,14.18,0,-5228,39700,39300,38750,38350,37800,39500,38550,1962,11600,5000,29560,50,1,39248121,15287,-25.33,1.12,12,0.06,-1538.00,34720.00,63000,20240401,-38.17,35900,20241209,8.50,42600,-8.57,20250221,36300,7.30,20250203,63000,-38.17,20240401,35900,8.50,20241209,1.06,N,008770,5000,1962 억,,5565971,N,N,382,N,00,N
20250312,110231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39050,150,2,0.39,579595275,14885,19.59,38900,39200,38650,50500,27250,38900,38938.21,14.18,0,-3867,39700,39300,38750,38350,37800,39500,38550,1962,11600,5000,29560,50,1,39248121,15326,-25.39,1.12,12,0.04,-1538.00,34720.00,63000,20240401,-38.02,35900,20241209,8.77,42600,-8.33,20250221,36300,7.58,20250203,63000,-38.02,20240401,35900,8.77,20241209,1.06,N,008770,5000,1962 억,,5565971,N,N,382,N,00,N
20250312,100232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39100,200,2,0.51,288114750,7409,9.75,38900,39200,38650,50500,27250,38900,38887.13,14.18,0,-1154,39700,39300,38750,38350,37800,39500,38550,1962,11600,5000,29560,50,1,39248121,15346,-25.42,1.13,12,0.02,-1538.00,34720.00,63000,20240401,-37.94,35900,20241209,8.91,42600,-8.22,20250221,36300,7.71,20250203,63000,-37.94,20240401,35900,8.91,20241209,1.06,N,008770,5000,1962 억,,5565971,N,N,382,N,00,N
20250312,090233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38700,-200,5,-0.51,44472350,1144,1.51,38900,39000,38700,50500,27250,38900,38874.43,14.18,0,-752,39700,39300,38750,38350,37800,39500,38550,1962,11600,5000,29560,50,1,39248121,15189,-25.16,1.11,12,0.00,-1538.00,34720.00,63000,20240401,-38.57,35900,20241209,7.80,42600,-9.15,20250221,36300,6.61,20250203,63000,-38.57,20240401,35900,7.80,20241209,1.06,N,008770,5000,1962 억,,5565971,N,N,382,N,00,N
20250311,160232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38900,-650,5,-1.64,2925963400,75457,123.22,38200,39150,38200,51400,27700,39550,38776.26,14.21,0,-18929,40116,39832,39616,39332,39116,39725,39225,1962,11850,5000,30050,50,1,39248121,15268,-25.29,1.12,12,0.19,-1538.00,34720.00,63000,20240401,-38.25,35900,20241209,8.36,42600,-8.69,20250221,36300,7.16,20250203,63000,-38.25,20240401,35900,8.36,20241209,1.07,N,008770,5000,1962 억,,5578366,N,N,382,N,00,N
20250311,150232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38850,-700,5,-1.77,2804138025,72324,118.10,38200,39150,38200,51400,27700,39550,38771.65,14.21,0,-17858,40116,39832,39616,39332,39116,39725,39225,1962,11850,5000,30050,50,1,39248121,15248,-25.26,1.12,12,0.18,-1538.00,34720.00,63000,20240401,-38.33,35900,20241209,8.22,42600,-8.80,20250221,36300,7.02,20250203,63000,-38.33,20240401,35900,8.22,20241209,1.07,N,008770,5000,1962 억,,5578366,N,N,332,N,00,N
20250311,140232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39050,-500,5,-1.26,2483278000,64099,104.67,38200,39150,38200,51400,27700,39550,38741.01,14.21,0,-14768,40116,39832,39616,39332,39116,39725,39225,1962,11850,5000,30050,50,1,39248121,15326,-25.39,1.12,12,0.16,-1538.00,34720.00,63000,20240401,-38.02,35900,20241209,8.77,42600,-8.33,20250221,36300,7.58,20250203,63000,-38.02,20240401,35900,8.77,20241209,1.07,N,008770,5000,1962 억,,5578366,N,N,332,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 20250312 160232 55 60.00 KOSPI200 유통 N N N Y 60 N 39100 200 2 0.51 1600200425 41065 54.05 38900 39200 38650 50500 27250 38900 38967.02 14.18 0 -9375 39700 39300 38750 38350 37800 39500 38550 1962 11600 5000 29560 50 1 39248121 15346 -25.42 1.13 12 0.10 -1538.00 34720.00 63000 20240401 -37.94 35900 20241209 8.91 42600 -8.22 20250221 36300 7.71 20250203 63000 -37.94 20240401 35900 8.91 20241209 1.06 N 008770 5000 1962 억 5565971 N N 233 N 00 N
3 20250312 150234 55 60.00 KOSPI200 유통 N N N Y 60 N 39000 100 2 0.26 1470344150 37739 49.67 38900 39200 38650 50500 27250 38900 38960.87 14.18 0 -8643 39700 39300 38750 38350 37800 39500 38550 1962 11600 5000 29560 50 1 39248121 15307 -25.36 1.12 12 0.10 -1538.00 34720.00 63000 20240401 -38.10 35900 20241209 8.64 42600 -8.45 20250221 36300 7.44 20250203 63000 -38.10 20240401 35900 8.64 20241209 1.06 N 008770 5000 1962 억 5565971 N N 382 N 00 N
4 20250312 140233 55 60.00 KOSPI200 유통 N N N Y 60 N 39000 100 2 0.26 1274116550 32706 43.05 38900 39200 38650 50500 27250 38900 38956.66 14.18 0 -7769 39700 39300 38750 38350 37800 39500 38550 1962 11600 5000 29560 50 1 39248121 15307 -25.36 1.12 12 0.08 -1538.00 34720.00 63000 20240401 -38.10 35900 20241209 8.64 42600 -8.45 20250221 36300 7.44 20250203 63000 -38.10 20240401 35900 8.64 20241209 1.06 N 008770 5000 1962 억 5565971 N N 382 N 00 N
5 20250312 130232 55 60.00 KOSPI200 유통 N N N Y 60 N 38950 50 2 0.13 1138670075 29229 38.47 38900 39200 38650 50500 27250 38900 38956.86 14.18 0 -7311 39700 39300 38750 38350 37800 39500 38550 1962 11600 5000 29560 50 1 39248121 15287 -25.33 1.12 12 0.07 -1538.00 34720.00 63000 20240401 -38.17 35900 20241209 8.50 42600 -8.57 20250221 36300 7.30 20250203 63000 -38.17 20240401 35900 8.50 20241209 1.06 N 008770 5000 1962 억 5565971 N N 382 N 00 N
6 20250312 120233 55 60.00 KOSPI200 유통 N N N Y 60 N 38950 50 2 0.13 863928775 22187 29.20 38900 39200 38650 50500 27250 38900 38938.51 14.18 0 -5228 39700 39300 38750 38350 37800 39500 38550 1962 11600 5000 29560 50 1 39248121 15287 -25.33 1.12 12 0.06 -1538.00 34720.00 63000 20240401 -38.17 35900 20241209 8.50 42600 -8.57 20250221 36300 7.30 20250203 63000 -38.17 20240401 35900 8.50 20241209 1.06 N 008770 5000 1962 억 5565971 N N 382 N 00 N
7 20250312 110231 55 60.00 KOSPI200 유통 N N N Y 60 N 39050 150 2 0.39 579595275 14885 19.59 38900 39200 38650 50500 27250 38900 38938.21 14.18 0 -3867 39700 39300 38750 38350 37800 39500 38550 1962 11600 5000 29560 50 1 39248121 15326 -25.39 1.12 12 0.04 -1538.00 34720.00 63000 20240401 -38.02 35900 20241209 8.77 42600 -8.33 20250221 36300 7.58 20250203 63000 -38.02 20240401 35900 8.77 20241209 1.06 N 008770 5000 1962 억 5565971 N N 382 N 00 N
8 20250312 100232 55 60.00 KOSPI200 유통 N N N Y 60 N 39100 200 2 0.51 288114750 7409 9.75 38900 39200 38650 50500 27250 38900 38887.13 14.18 0 -1154 39700 39300 38750 38350 37800 39500 38550 1962 11600 5000 29560 50 1 39248121 15346 -25.42 1.13 12 0.02 -1538.00 34720.00 63000 20240401 -37.94 35900 20241209 8.91 42600 -8.22 20250221 36300 7.71 20250203 63000 -37.94 20240401 35900 8.91 20241209 1.06 N 008770 5000 1962 억 5565971 N N 382 N 00 N
9 20250312 090233 55 60.00 KOSPI200 유통 N N N Y 60 N 38700 -200 5 -0.51 44472350 1144 1.51 38900 39000 38700 50500 27250 38900 38874.43 14.18 0 -752 39700 39300 38750 38350 37800 39500 38550 1962 11600 5000 29560 50 1 39248121 15189 -25.16 1.11 12 0.00 -1538.00 34720.00 63000 20240401 -38.57 35900 20241209 7.80 42600 -9.15 20250221 36300 6.61 20250203 63000 -38.57 20240401 35900 7.80 20241209 1.06 N 008770 5000 1962 억 5565971 N N 382 N 00 N
10 20250311 160232 55 60.00 KOSPI200 유통 N N N Y 60 N 38900 -650 5 -1.64 2925963400 75457 123.22 38200 39150 38200 51400 27700 39550 38776.26 14.21 0 -18929 40116 39832 39616 39332 39116 39725 39225 1962 11850 5000 30050 50 1 39248121 15268 -25.29 1.12 12 0.19 -1538.00 34720.00 63000 20240401 -38.25 35900 20241209 8.36 42600 -8.69 20250221 36300 7.16 20250203 63000 -38.25 20240401 35900 8.36 20241209 1.07 N 008770 5000 1962 억 5578366 N N 382 N 00 N
11 20250311 150232 55 60.00 KOSPI200 유통 N N N Y 60 N 38850 -700 5 -1.77 2804138025 72324 118.10 38200 39150 38200 51400 27700 39550 38771.65 14.21 0 -17858 40116 39832 39616 39332 39116 39725 39225 1962 11850 5000 30050 50 1 39248121 15248 -25.26 1.12 12 0.18 -1538.00 34720.00 63000 20240401 -38.33 35900 20241209 8.22 42600 -8.80 20250221 36300 7.02 20250203 63000 -38.33 20240401 35900 8.22 20241209 1.07 N 008770 5000 1962 억 5578366 N N 332 N 00 N
12 20250311 140232 55 60.00 KOSPI200 유통 N N N Y 60 N 39050 -500 5 -1.26 2483278000 64099 104.67 38200 39150 38200 51400 27700 39550 38741.01 14.21 0 -14768 40116 39832 39616 39332 39116 39725 39225 1962 11850 5000 30050 50 1 39248121 15326 -25.39 1.12 12 0.16 -1538.00 34720.00 63000 20240401 -38.02 35900 20241209 8.77 42600 -8.33 20250221 36300 7.58 20250203 63000 -38.02 20240401 35900 8.77 20241209 1.07 N 008770 5000 1962 억 5578366 N N 332 N 00 N