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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56800,2300,2,4.22,273437500,4938,406.75,54500,57900,53100,70800,38200,54500,55374.14,0.70,0,580,55833,55166,54333,53666,52833,54750,53250,50,16300,5000,40330,100,1,1000000,568,15.83,0.68,09,0.49,3588.00,84088.00,69900,20240404,-18.74,50500,20241202,12.48,65200,-12.88,20250117,52800,7.58,20250331,69900,-18.74,20240404,50500,12.48,20241202,0.65,Y,008870,5000,50 억,,7040,N,N,0,N,00,N
20250404,150227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,57100,2600,2,4.77,255868500,4629,381.30,54500,57900,53100,70800,38200,54500,55275.11,0.70,0,548,55833,55166,54333,53666,52833,54750,53250,50,16300,5000,40330,100,1,1000000,571,15.91,0.68,09,0.46,3588.00,84088.00,69900,20240404,-18.31,50500,20241202,13.07,65200,-12.42,20250117,52800,8.14,20250331,69900,-18.31,20240404,50500,13.07,20241202,0.65,Y,008870,5000,50 억,,7040,N,N,0,N,00,N
20250404,140228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55900,1400,2,2.57,238384100,4320,355.85,54500,57900,53100,70800,38200,54500,55181.50,0.70,0,372,55833,55166,54333,53666,52833,54750,53250,50,16300,5000,40330,100,1,1000000,559,15.58,0.66,09,0.43,3588.00,84088.00,69900,20240404,-20.03,50500,20241202,10.69,65200,-14.26,20250117,52800,5.87,20250331,69900,-20.03,20240404,50500,10.69,20241202,0.65,Y,008870,5000,50 억,,7040,N,N,0,N,00,N
20250404,130228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56100,1600,2,2.94,226975600,4117,339.13,54500,57900,53100,70800,38200,54500,55131.31,0.70,0,368,55833,55166,54333,53666,52833,54750,53250,50,16300,5000,40330,100,1,1000000,561,15.64,0.67,09,0.41,3588.00,84088.00,69900,20240404,-19.74,50500,20241202,11.09,65200,-13.96,20250117,52800,6.25,20250331,69900,-19.74,20240404,50500,11.09,20241202,0.65,Y,008870,5000,50 억,,7040,N,N,0,N,00,N
20250404,120227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56600,2100,2,3.85,198795700,3615,297.78,54500,57900,53100,70800,38200,54500,54991.89,0.70,0,507,55833,55166,54333,53666,52833,54750,53250,50,16300,5000,40330,100,1,1000000,566,15.77,0.67,09,0.36,3588.00,84088.00,69900,20240404,-19.03,50500,20241202,12.08,65200,-13.19,20250117,52800,7.20,20250331,69900,-19.03,20240404,50500,12.08,20241202,0.65,Y,008870,5000,50 억,,7040,N,N,0,N,00,N
20250404,110227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54200,-300,5,-0.55,74329900,1384,114.00,54500,54500,53100,70800,38200,54500,53706.58,0.70,0,162,55833,55166,54333,53666,52833,54750,53250,50,16300,5000,40330,100,1,1000000,542,15.11,0.64,09,0.14,3588.00,84088.00,69900,20240404,-22.46,50500,20241202,7.33,65200,-16.87,20250117,52800,2.65,20250331,69900,-22.46,20240404,50500,7.33,20241202,0.65,Y,008870,5000,50 억,,7040,N,N,0,N,00,N
20250404,100227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,53500,-1000,5,-1.83,24882200,463,38.14,54500,54500,53100,70800,38200,54500,53741.25,0.70,0,-32,55833,55166,54333,53666,52833,54750,53250,50,16300,5000,40330,100,1,1000000,535,14.91,0.64,09,0.05,3588.00,84088.00,69900,20240404,-23.46,50500,20241202,5.94,65200,-17.94,20250117,52800,1.33,20250331,69900,-23.46,20240404,50500,5.94,20241202,0.65,Y,008870,5000,50 억,,7040,N,N,0,N,00,N
20250404,090228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54500,0,3,0.00,109000,2,0.16,54500,54500,54500,70800,38200,54500,54500.00,0.70,0,0,55833,55166,54333,53666,52833,54750,53250,50,16300,5000,40330,100,1,1000000,545,15.19,0.65,09,0.00,3588.00,84088.00,69900,20240404,-22.03,50500,20241202,7.92,65200,-16.41,20250117,52800,3.22,20250331,69900,-22.03,20240404,50500,7.92,20241202,0.65,Y,008870,5000,50 억,,7040,N,N,0,N,00,N
20250403,160224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54500,-400,5,-0.73,66159500,1214,168.38,54900,55000,53500,71300,38500,54900,54497.12,0.67,0,344,55966,55432,54666,54132,53366,55050,53750,50,16400,5000,40620,100,1,1000000,545,15.19,0.65,09,0.12,3588.00,84088.00,69900,20240404,-22.03,50500,20241202,7.92,65200,-16.41,20250117,52800,3.22,20250331,69900,-22.03,20240404,50500,7.92,20241202,0.64,Y,008870,5000,50 억,,6696,N,N,0,N,00,N
20250403,150226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54500,-400,5,-0.73,55262400,1015,140.78,54900,55000,53500,71300,38500,54900,54445.71,0.67,0,201,55966,55432,54666,54132,53366,55050,53750,50,16400,5000,40620,100,1,1000000,545,15.19,0.65,09,0.10,3588.00,84088.00,69900,20240404,-22.03,50500,20241202,7.92,65200,-16.41,20250117,52800,3.22,20250331,69900,-22.03,20240404,50500,7.92,20241202,0.64,Y,008870,5000,50 억,,6696,N,N,0,N,00,N
20250403,140226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54900,0,3,0.00,31872600,586,81.28,54900,55000,53500,71300,38500,54900,54390.10,0.67,0,100,55966,55432,54666,54132,53366,55050,53750,50,16400,5000,40620,100,1,1000000,549,15.30,0.65,09,0.06,3588.00,84088.00,69900,20240404,-21.46,50500,20241202,8.71,65200,-15.80,20250117,52800,3.98,20250331,69900,-21.46,20240404,50500,8.71,20241202,0.64,Y,008870,5000,50 억,,6696,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 20250404 160226 57 100.00 KOSPI 비금속 N N N N N 56800 2300 2 4.22 273437500 4938 406.75 54500 57900 53100 70800 38200 54500 55374.14 0.70 0 580 55833 55166 54333 53666 52833 54750 53250 50 16300 5000 40330 100 1 1000000 568 15.83 0.68 09 0.49 3588.00 84088.00 69900 20240404 -18.74 50500 20241202 12.48 65200 -12.88 20250117 52800 7.58 20250331 69900 -18.74 20240404 50500 12.48 20241202 0.65 Y 008870 5000 50 억 7040 N N 0 N 00 N
3 20250404 150227 57 100.00 KOSPI 비금속 N N N N N 57100 2600 2 4.77 255868500 4629 381.30 54500 57900 53100 70800 38200 54500 55275.11 0.70 0 548 55833 55166 54333 53666 52833 54750 53250 50 16300 5000 40330 100 1 1000000 571 15.91 0.68 09 0.46 3588.00 84088.00 69900 20240404 -18.31 50500 20241202 13.07 65200 -12.42 20250117 52800 8.14 20250331 69900 -18.31 20240404 50500 13.07 20241202 0.65 Y 008870 5000 50 억 7040 N N 0 N 00 N
4 20250404 140228 57 100.00 KOSPI 비금속 N N N N N 55900 1400 2 2.57 238384100 4320 355.85 54500 57900 53100 70800 38200 54500 55181.50 0.70 0 372 55833 55166 54333 53666 52833 54750 53250 50 16300 5000 40330 100 1 1000000 559 15.58 0.66 09 0.43 3588.00 84088.00 69900 20240404 -20.03 50500 20241202 10.69 65200 -14.26 20250117 52800 5.87 20250331 69900 -20.03 20240404 50500 10.69 20241202 0.65 Y 008870 5000 50 억 7040 N N 0 N 00 N
5 20250404 130228 57 100.00 KOSPI 비금속 N N N N N 56100 1600 2 2.94 226975600 4117 339.13 54500 57900 53100 70800 38200 54500 55131.31 0.70 0 368 55833 55166 54333 53666 52833 54750 53250 50 16300 5000 40330 100 1 1000000 561 15.64 0.67 09 0.41 3588.00 84088.00 69900 20240404 -19.74 50500 20241202 11.09 65200 -13.96 20250117 52800 6.25 20250331 69900 -19.74 20240404 50500 11.09 20241202 0.65 Y 008870 5000 50 억 7040 N N 0 N 00 N
6 20250404 120227 57 100.00 KOSPI 비금속 N N N N N 56600 2100 2 3.85 198795700 3615 297.78 54500 57900 53100 70800 38200 54500 54991.89 0.70 0 507 55833 55166 54333 53666 52833 54750 53250 50 16300 5000 40330 100 1 1000000 566 15.77 0.67 09 0.36 3588.00 84088.00 69900 20240404 -19.03 50500 20241202 12.08 65200 -13.19 20250117 52800 7.20 20250331 69900 -19.03 20240404 50500 12.08 20241202 0.65 Y 008870 5000 50 억 7040 N N 0 N 00 N
7 20250404 110227 57 100.00 KOSPI 비금속 N N N N N 54200 -300 5 -0.55 74329900 1384 114.00 54500 54500 53100 70800 38200 54500 53706.58 0.70 0 162 55833 55166 54333 53666 52833 54750 53250 50 16300 5000 40330 100 1 1000000 542 15.11 0.64 09 0.14 3588.00 84088.00 69900 20240404 -22.46 50500 20241202 7.33 65200 -16.87 20250117 52800 2.65 20250331 69900 -22.46 20240404 50500 7.33 20241202 0.65 Y 008870 5000 50 억 7040 N N 0 N 00 N
8 20250404 100227 57 100.00 KOSPI 비금속 N N N N N 53500 -1000 5 -1.83 24882200 463 38.14 54500 54500 53100 70800 38200 54500 53741.25 0.70 0 -32 55833 55166 54333 53666 52833 54750 53250 50 16300 5000 40330 100 1 1000000 535 14.91 0.64 09 0.05 3588.00 84088.00 69900 20240404 -23.46 50500 20241202 5.94 65200 -17.94 20250117 52800 1.33 20250331 69900 -23.46 20240404 50500 5.94 20241202 0.65 Y 008870 5000 50 억 7040 N N 0 N 00 N
9 20250404 090228 57 100.00 KOSPI 비금속 N N N N N 54500 0 3 0.00 109000 2 0.16 54500 54500 54500 70800 38200 54500 54500.00 0.70 0 0 55833 55166 54333 53666 52833 54750 53250 50 16300 5000 40330 100 1 1000000 545 15.19 0.65 09 0.00 3588.00 84088.00 69900 20240404 -22.03 50500 20241202 7.92 65200 -16.41 20250117 52800 3.22 20250331 69900 -22.03 20240404 50500 7.92 20241202 0.65 Y 008870 5000 50 억 7040 N N 0 N 00 N
10 20250403 160224 57 100.00 KOSPI 비금속 N N N N N 54500 -400 5 -0.73 66159500 1214 168.38 54900 55000 53500 71300 38500 54900 54497.12 0.67 0 344 55966 55432 54666 54132 53366 55050 53750 50 16400 5000 40620 100 1 1000000 545 15.19 0.65 09 0.12 3588.00 84088.00 69900 20240404 -22.03 50500 20241202 7.92 65200 -16.41 20250117 52800 3.22 20250331 69900 -22.03 20240404 50500 7.92 20241202 0.64 Y 008870 5000 50 억 6696 N N 0 N 00 N
11 20250403 150226 57 100.00 KOSPI 비금속 N N N N N 54500 -400 5 -0.73 55262400 1015 140.78 54900 55000 53500 71300 38500 54900 54445.71 0.67 0 201 55966 55432 54666 54132 53366 55050 53750 50 16400 5000 40620 100 1 1000000 545 15.19 0.65 09 0.10 3588.00 84088.00 69900 20240404 -22.03 50500 20241202 7.92 65200 -16.41 20250117 52800 3.22 20250331 69900 -22.03 20240404 50500 7.92 20241202 0.64 Y 008870 5000 50 억 6696 N N 0 N 00 N
12 20250403 140226 57 100.00 KOSPI 비금속 N N N N N 54900 0 3 0.00 31872600 586 81.28 54900 55000 53500 71300 38500 54900 54390.10 0.67 0 100 55966 55432 54666 54132 53366 55050 53750 50 16400 5000 40620 100 1 1000000 549 15.30 0.65 09 0.06 3588.00 84088.00 69900 20240404 -21.46 50500 20241202 8.71 65200 -15.80 20250117 52800 3.98 20250331 69900 -21.46 20240404 50500 8.71 20241202 0.64 Y 008870 5000 50 억 6696 N N 0 N 00 N