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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38900,-400,5,-1.02,1673259250,42758,87.94,39650,39650,38850,51000,27550,39300,39133.35,14.06,0,-973,39666,39482,39266,39082,38866,39575,39175,1962,11700,5000,29860,50,1,39248121,15268,-25.29,1.12,12,0.11,-1538.00,34720.00,63000,20240401,-38.25,35900,20241209,8.36,42600,-8.69,20250221,36300,7.16,20250203,63000,-38.25,20240401,35900,8.36,20241209,1.08,N,008770,5000,1962 억,,5519067,N,N,3257,N,00,N
20250318,150237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39000,-300,5,-0.76,1536306225,39239,80.70,39650,39650,38850,51000,27550,39300,39152.53,14.06,0,-1540,39666,39482,39266,39082,38866,39575,39175,1962,11700,5000,29860,50,1,39248121,15307,-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,-38.10,20240401,35900,8.64,20241209,1.08,N,008770,5000,1962 억,,5519067,N,N,4370,N,00,N
20250318,140236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39000,-300,5,-0.76,1279315875,32641,67.13,39650,39650,38950,51000,27550,39300,39193.53,14.06,0,-1451,39666,39482,39266,39082,38866,39575,39175,1962,11700,5000,29860,50,1,39248121,15307,-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,-38.10,20240401,35900,8.64,20241209,1.08,N,008770,5000,1962 억,,5519067,N,N,4370,N,00,N
20250318,130235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39050,-250,5,-0.64,1131554950,28854,59.34,39650,39650,39000,51000,27550,39300,39216.57,14.06,0,-262,39666,39482,39266,39082,38866,39575,39175,1962,11700,5000,29860,50,1,39248121,15326,-25.39,1.12,12,0.07,-1538.00,34720.00,63000,20240401,-38.02,35900,20241209,8.77,42600,-8.33,20250221,36300,7.58,20250203,63000,-38.02,20240401,35900,8.77,20241209,1.08,N,008770,5000,1962 억,,5519067,N,N,4370,N,00,N
20250318,120236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39050,-250,5,-0.64,940234950,23952,49.26,39650,39650,39000,51000,27550,39300,39254.97,14.06,0,-202,39666,39482,39266,39082,38866,39575,39175,1962,11700,5000,29860,50,1,39248121,15326,-25.39,1.12,12,0.06,-1538.00,34720.00,63000,20240401,-38.02,35900,20241209,8.77,42600,-8.33,20250221,36300,7.58,20250203,63000,-38.02,20240401,35900,8.77,20241209,1.08,N,008770,5000,1962 억,,5519067,N,N,4370,N,00,N
20250318,110236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39150,-150,5,-0.38,781286475,19883,40.89,39650,39650,39050,51000,27550,39300,39294.19,14.06,0,1039,39666,39482,39266,39082,38866,39575,39175,1962,11700,5000,29860,50,1,39248121,15366,-25.46,1.13,12,0.05,-1538.00,34720.00,63000,20240401,-37.86,35900,20241209,9.05,42600,-8.10,20250221,36300,7.85,20250203,63000,-37.86,20240401,35900,9.05,20241209,1.08,N,008770,5000,1962 억,,5519067,N,N,4370,N,00,N
20250318,100236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39250,-50,5,-0.13,460374775,11698,24.06,39650,39650,39200,51000,27550,39300,39355.00,14.06,0,147,39666,39482,39266,39082,38866,39575,39175,1962,11700,5000,29860,50,1,39248121,15405,-25.52,1.13,12,0.03,-1538.00,34720.00,63000,20240401,-37.70,35900,20241209,9.33,42600,-7.86,20250221,36300,8.13,20250203,63000,-37.70,20240401,35900,9.33,20241209,1.08,N,008770,5000,1962 억,,5519067,N,N,4370,N,00,N
20250318,090236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39400,100,2,0.25,64248650,1627,3.35,39650,39650,39350,51000,27550,39300,39489.03,14.06,0,-185,39666,39482,39266,39082,38866,39575,39175,1962,11700,5000,29860,50,1,39248121,15464,-25.62,1.13,12,0.00,-1538.00,34720.00,63000,20240401,-37.46,35900,20241209,9.75,42600,-7.51,20250221,36300,8.54,20250203,63000,-37.46,20240401,35900,9.75,20241209,1.08,N,008770,5000,1962 억,,5519067,N,N,4370,N,00,N
20250317,160236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39300,150,2,0.38,1905587725,48621,64.54,39150,39450,39050,50800,27450,39150,39192.32,14.09,0,-3610,39616,39382,39116,38882,38616,39500,39000,1962,11650,5000,29750,50,1,39248121,15425,-25.55,1.13,12,0.12,-1538.00,34720.00,63000,20240401,-37.62,35900,20241209,9.47,42600,-7.75,20250221,36300,8.26,20250203,63000,-37.62,20240401,35900,9.47,20241209,1.09,N,008770,5000,1962 억,,5529317,N,N,4370,N,00,N
20250317,150236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39150,0,3,0.00,1451496975,37058,49.19,39150,39450,39050,50800,27450,39150,39168.25,14.09,0,-3823,39616,39382,39116,38882,38616,39500,39000,1962,11650,5000,29750,50,1,39248121,15366,-25.46,1.13,12,0.09,-1538.00,34720.00,63000,20240401,-37.86,35900,20241209,9.05,42600,-8.10,20250221,36300,7.85,20250203,63000,-37.86,20240401,35900,9.05,20241209,1.09,N,008770,5000,1962 억,,5529317,N,N,1190,N,00,N
20250317,140236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39200,50,2,0.13,1223819350,31246,41.47,39150,39450,39050,50800,27450,39150,39167.23,14.09,0,-3271,39616,39382,39116,38882,38616,39500,39000,1962,11650,5000,29750,50,1,39248121,15385,-25.49,1.13,12,0.08,-1538.00,34720.00,63000,20240401,-37.78,35900,20241209,9.19,42600,-7.98,20250221,36300,7.99,20250203,63000,-37.78,20240401,35900,9.19,20241209,1.09,N,008770,5000,1962 억,,5529317,N,N,1190,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 20250318 160236 55 60.00 KOSPI200 유통 N N N Y 60 N 38900 -400 5 -1.02 1673259250 42758 87.94 39650 39650 38850 51000 27550 39300 39133.35 14.06 0 -973 39666 39482 39266 39082 38866 39575 39175 1962 11700 5000 29860 50 1 39248121 15268 -25.29 1.12 12 0.11 -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 1.08 N 008770 5000 1962 억 5519067 N N 3257 N 00 N
3 20250318 150237 55 60.00 KOSPI200 유통 N N N Y 60 N 39000 -300 5 -0.76 1536306225 39239 80.70 39650 39650 38850 51000 27550 39300 39152.53 14.06 0 -1540 39666 39482 39266 39082 38866 39575 39175 1962 11700 5000 29860 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 1.08 N 008770 5000 1962 억 5519067 N N 4370 N 00 N
4 20250318 140236 55 60.00 KOSPI200 유통 N N N Y 60 N 39000 -300 5 -0.76 1279315875 32641 67.13 39650 39650 38950 51000 27550 39300 39193.53 14.06 0 -1451 39666 39482 39266 39082 38866 39575 39175 1962 11700 5000 29860 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 1.08 N 008770 5000 1962 억 5519067 N N 4370 N 00 N
5 20250318 130235 55 60.00 KOSPI200 유통 N N N Y 60 N 39050 -250 5 -0.64 1131554950 28854 59.34 39650 39650 39000 51000 27550 39300 39216.57 14.06 0 -262 39666 39482 39266 39082 38866 39575 39175 1962 11700 5000 29860 50 1 39248121 15326 -25.39 1.12 12 0.07 -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 1.08 N 008770 5000 1962 억 5519067 N N 4370 N 00 N
6 20250318 120236 55 60.00 KOSPI200 유통 N N N Y 60 N 39050 -250 5 -0.64 940234950 23952 49.26 39650 39650 39000 51000 27550 39300 39254.97 14.06 0 -202 39666 39482 39266 39082 38866 39575 39175 1962 11700 5000 29860 50 1 39248121 15326 -25.39 1.12 12 0.06 -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 1.08 N 008770 5000 1962 억 5519067 N N 4370 N 00 N
7 20250318 110236 55 60.00 KOSPI200 유통 N N N Y 60 N 39150 -150 5 -0.38 781286475 19883 40.89 39650 39650 39050 51000 27550 39300 39294.19 14.06 0 1039 39666 39482 39266 39082 38866 39575 39175 1962 11700 5000 29860 50 1 39248121 15366 -25.46 1.13 12 0.05 -1538.00 34720.00 63000 20240401 -37.86 35900 20241209 9.05 42600 -8.10 20250221 36300 7.85 20250203 63000 -37.86 20240401 35900 9.05 20241209 1.08 N 008770 5000 1962 억 5519067 N N 4370 N 00 N
8 20250318 100236 55 60.00 KOSPI200 유통 N N N Y 60 N 39250 -50 5 -0.13 460374775 11698 24.06 39650 39650 39200 51000 27550 39300 39355.00 14.06 0 147 39666 39482 39266 39082 38866 39575 39175 1962 11700 5000 29860 50 1 39248121 15405 -25.52 1.13 12 0.03 -1538.00 34720.00 63000 20240401 -37.70 35900 20241209 9.33 42600 -7.86 20250221 36300 8.13 20250203 63000 -37.70 20240401 35900 9.33 20241209 1.08 N 008770 5000 1962 억 5519067 N N 4370 N 00 N
9 20250318 090236 55 60.00 KOSPI200 유통 N N N Y 60 N 39400 100 2 0.25 64248650 1627 3.35 39650 39650 39350 51000 27550 39300 39489.03 14.06 0 -185 39666 39482 39266 39082 38866 39575 39175 1962 11700 5000 29860 50 1 39248121 15464 -25.62 1.13 12 0.00 -1538.00 34720.00 63000 20240401 -37.46 35900 20241209 9.75 42600 -7.51 20250221 36300 8.54 20250203 63000 -37.46 20240401 35900 9.75 20241209 1.08 N 008770 5000 1962 억 5519067 N N 4370 N 00 N
10 20250317 160236 55 60.00 KOSPI200 유통 N N N Y 60 N 39300 150 2 0.38 1905587725 48621 64.54 39150 39450 39050 50800 27450 39150 39192.32 14.09 0 -3610 39616 39382 39116 38882 38616 39500 39000 1962 11650 5000 29750 50 1 39248121 15425 -25.55 1.13 12 0.12 -1538.00 34720.00 63000 20240401 -37.62 35900 20241209 9.47 42600 -7.75 20250221 36300 8.26 20250203 63000 -37.62 20240401 35900 9.47 20241209 1.09 N 008770 5000 1962 억 5529317 N N 4370 N 00 N
11 20250317 150236 55 60.00 KOSPI200 유통 N N N Y 60 N 39150 0 3 0.00 1451496975 37058 49.19 39150 39450 39050 50800 27450 39150 39168.25 14.09 0 -3823 39616 39382 39116 38882 38616 39500 39000 1962 11650 5000 29750 50 1 39248121 15366 -25.46 1.13 12 0.09 -1538.00 34720.00 63000 20240401 -37.86 35900 20241209 9.05 42600 -8.10 20250221 36300 7.85 20250203 63000 -37.86 20240401 35900 9.05 20241209 1.09 N 008770 5000 1962 억 5529317 N N 1190 N 00 N
12 20250317 140236 55 60.00 KOSPI200 유통 N N N Y 60 N 39200 50 2 0.13 1223819350 31246 41.47 39150 39450 39050 50800 27450 39150 39167.23 14.09 0 -3271 39616 39382 39116 38882 38616 39500 39000 1962 11650 5000 29750 50 1 39248121 15385 -25.49 1.13 12 0.08 -1538.00 34720.00 63000 20240401 -37.78 35900 20241209 9.19 42600 -7.98 20250221 36300 7.99 20250203 63000 -37.78 20240401 35900 9.19 20241209 1.09 N 008770 5000 1962 억 5529317 N N 1190 N 00 N