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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008770/price/prices-20250201.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
20250228,160243,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39800,-1650,5,-3.98,5761966050,143419,132.27,40850,41250,39750,53800,29050,41450,40175.67,14.12,0,-41102,42750,42100,41200,40550,39650,42425,40875,1962,12350,5000,31500,50,1,39248121,15621,18.52,2.23,12,0.37,2149.00,17823.00,63000,20240401,-36.83,35900,20241209,10.86,42600,-6.57,20250221,36300,9.64,20250203,63000,-36.83,20240401,35900,10.86,20241209,1.07,N,008770,5000,1962 억,,5541956,N,N,3791,N,00,N
20250228,150244,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39900,-1550,5,-3.74,4795980100,119160,109.90,40850,41250,39750,53800,29050,41450,40247.24,14.12,0,-30612,42750,42100,41200,40550,39650,42425,40875,1962,12350,5000,31500,50,1,39248121,15660,18.57,2.24,12,0.30,2149.00,17823.00,63000,20240401,-36.67,35900,20241209,11.14,42600,-6.34,20250221,36300,9.92,20250203,63000,-36.67,20240401,35900,11.14,20241209,1.07,N,008770,5000,1962 억,,5541956,N,N,322,N,00,N
20250228,140244,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39900,-1550,5,-3.74,4043476750,100285,92.49,40850,41250,39900,53800,29050,41450,40318.74,14.12,0,-22850,42750,42100,41200,40550,39650,42425,40875,1962,12350,5000,31500,50,1,39248121,15660,18.57,2.24,12,0.26,2149.00,17823.00,63000,20240401,-36.67,35900,20241209,11.14,42600,-6.34,20250221,36300,9.92,20250203,63000,-36.67,20240401,35900,11.14,20241209,1.07,N,008770,5000,1962 억,,5541956,N,N,322,N,00,N
20250228,130244,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39950,-1500,5,-3.62,3522118100,87249,80.47,40850,41250,39900,53800,29050,41450,40367.35,14.12,0,-16980,42750,42100,41200,40550,39650,42425,40875,1962,12350,5000,31500,50,1,39248121,15680,18.59,2.24,12,0.22,2149.00,17823.00,63000,20240401,-36.59,35900,20241209,11.28,42600,-6.22,20250221,36300,10.06,20250203,63000,-36.59,20240401,35900,11.28,20241209,1.07,N,008770,5000,1962 억,,5541956,N,N,322,N,00,N
20250228,120242,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40100,-1350,5,-3.26,2666656800,65850,60.73,40850,41250,40050,53800,29050,41450,40494.49,14.12,0,-12655,42750,42100,41200,40550,39650,42425,40875,1962,12350,5000,31500,50,1,39248121,15738,18.66,2.25,12,0.17,2149.00,17823.00,63000,20240401,-36.35,35900,20241209,11.70,42600,-5.87,20250221,36300,10.47,20250203,63000,-36.35,20240401,35900,11.70,20241209,1.07,N,008770,5000,1962 억,,5541956,N,N,322,N,00,N
20250228,110243,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40300,-1150,5,-2.77,1951166800,48058,44.32,40850,41250,40100,53800,29050,41450,40598.50,14.12,0,-3911,42750,42100,41200,40550,39650,42425,40875,1962,12350,5000,31500,50,1,39248121,15817,18.75,2.26,12,0.12,2149.00,17823.00,63000,20240401,-36.03,35900,20241209,12.26,42600,-5.40,20250221,36300,11.02,20250203,63000,-36.03,20240401,35900,12.26,20241209,1.07,N,008770,5000,1962 억,,5541956,N,N,322,N,00,N
20250228,100242,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40700,-750,5,-1.81,892895550,21851,20.15,40850,41250,40550,53800,29050,41450,40860.24,14.12,0,-866,42750,42100,41200,40550,39650,42425,40875,1962,12350,5000,31500,50,1,39248121,15974,18.94,2.28,12,0.06,2149.00,17823.00,63000,20240401,-35.40,35900,20241209,13.37,42600,-4.46,20250221,36300,12.12,20250203,63000,-35.40,20240401,35900,13.37,20241209,1.07,N,008770,5000,1962 억,,5541956,N,N,322,N,00,N
20250228,090243,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40750,-700,5,-1.69,118070500,2895,2.67,40850,40950,40650,53800,29050,41450,40760.71,14.12,0,-1852,42750,42100,41200,40550,39650,42425,40875,1962,12350,5000,31500,50,1,39248121,15994,18.96,2.29,12,0.01,2149.00,17823.00,63000,20240401,-35.32,35900,20241209,13.51,42600,-4.34,20250221,36300,12.26,20250203,63000,-35.32,20240401,35900,13.51,20241209,1.07,N,008770,5000,1962 억,,5541956,N,N,322,N,00,N
20250227,160240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41450,450,2,1.10,4447272000,108305,127.32,41000,41850,40300,53300,28700,41000,41060.56,14.13,0,-3557,41800,41400,40750,40350,39700,41600,40550,1962,12300,5000,31160,50,1,39248121,16268,19.29,2.33,12,0.28,2149.00,17823.00,63000,20240401,-34.21,35900,20241209,15.46,42600,-2.70,20250221,36300,14.19,20250203,63000,-34.21,20240401,35900,15.46,20241209,1.07,N,008770,5000,1962 억,,5545166,N,N,322,N,00,N
20250227,150241,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41300,300,2,0.73,3790695950,92447,108.68,41000,41850,40300,53300,28700,41000,41003.99,14.13,0,-2876,41800,41400,40750,40350,39700,41600,40550,1962,12300,5000,31160,50,1,39248121,16209,19.22,2.32,12,0.24,2149.00,17823.00,63000,20240401,-34.44,35900,20241209,15.04,42600,-3.05,20250221,36300,13.77,20250203,63000,-34.44,20240401,35900,15.04,20241209,1.07,N,008770,5000,1962 억,,5545166,N,N,225,N,00,N
20250227,140242,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41300,300,2,0.73,2999677650,73308,86.18,41000,41850,40300,53300,28700,41000,40918.83,14.13,0,-1800,41800,41400,40750,40350,39700,41600,40550,1962,12300,5000,31160,50,1,39248121,16209,19.22,2.32,12,0.19,2149.00,17823.00,63000,20240401,-34.44,35900,20241209,15.04,42600,-3.05,20250221,36300,13.77,20250203,63000,-34.44,20240401,35900,15.04,20241209,1.07,N,008770,5000,1962 억,,5545166,N,N,225,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 20250228 160243 55 60.00 KOSPI200 유통 N N N Y 60 N 39800 -1650 5 -3.98 5761966050 143419 132.27 40850 41250 39750 53800 29050 41450 40175.67 14.12 0 -41102 42750 42100 41200 40550 39650 42425 40875 1962 12350 5000 31500 50 1 39248121 15621 18.52 2.23 12 0.37 2149.00 17823.00 63000 20240401 -36.83 35900 20241209 10.86 42600 -6.57 20250221 36300 9.64 20250203 63000 -36.83 20240401 35900 10.86 20241209 1.07 N 008770 5000 1962 억 5541956 N N 3791 N 00 N
3 20250228 150244 55 60.00 KOSPI200 유통 N N N Y 60 N 39900 -1550 5 -3.74 4795980100 119160 109.90 40850 41250 39750 53800 29050 41450 40247.24 14.12 0 -30612 42750 42100 41200 40550 39650 42425 40875 1962 12350 5000 31500 50 1 39248121 15660 18.57 2.24 12 0.30 2149.00 17823.00 63000 20240401 -36.67 35900 20241209 11.14 42600 -6.34 20250221 36300 9.92 20250203 63000 -36.67 20240401 35900 11.14 20241209 1.07 N 008770 5000 1962 억 5541956 N N 322 N 00 N
4 20250228 140244 55 60.00 KOSPI200 유통 N N N Y 60 N 39900 -1550 5 -3.74 4043476750 100285 92.49 40850 41250 39900 53800 29050 41450 40318.74 14.12 0 -22850 42750 42100 41200 40550 39650 42425 40875 1962 12350 5000 31500 50 1 39248121 15660 18.57 2.24 12 0.26 2149.00 17823.00 63000 20240401 -36.67 35900 20241209 11.14 42600 -6.34 20250221 36300 9.92 20250203 63000 -36.67 20240401 35900 11.14 20241209 1.07 N 008770 5000 1962 억 5541956 N N 322 N 00 N
5 20250228 130244 55 60.00 KOSPI200 유통 N N N Y 60 N 39950 -1500 5 -3.62 3522118100 87249 80.47 40850 41250 39900 53800 29050 41450 40367.35 14.12 0 -16980 42750 42100 41200 40550 39650 42425 40875 1962 12350 5000 31500 50 1 39248121 15680 18.59 2.24 12 0.22 2149.00 17823.00 63000 20240401 -36.59 35900 20241209 11.28 42600 -6.22 20250221 36300 10.06 20250203 63000 -36.59 20240401 35900 11.28 20241209 1.07 N 008770 5000 1962 억 5541956 N N 322 N 00 N
6 20250228 120242 55 60.00 KOSPI200 유통 N N N Y 60 N 40100 -1350 5 -3.26 2666656800 65850 60.73 40850 41250 40050 53800 29050 41450 40494.49 14.12 0 -12655 42750 42100 41200 40550 39650 42425 40875 1962 12350 5000 31500 50 1 39248121 15738 18.66 2.25 12 0.17 2149.00 17823.00 63000 20240401 -36.35 35900 20241209 11.70 42600 -5.87 20250221 36300 10.47 20250203 63000 -36.35 20240401 35900 11.70 20241209 1.07 N 008770 5000 1962 억 5541956 N N 322 N 00 N
7 20250228 110243 55 60.00 KOSPI200 유통 N N N Y 60 N 40300 -1150 5 -2.77 1951166800 48058 44.32 40850 41250 40100 53800 29050 41450 40598.50 14.12 0 -3911 42750 42100 41200 40550 39650 42425 40875 1962 12350 5000 31500 50 1 39248121 15817 18.75 2.26 12 0.12 2149.00 17823.00 63000 20240401 -36.03 35900 20241209 12.26 42600 -5.40 20250221 36300 11.02 20250203 63000 -36.03 20240401 35900 12.26 20241209 1.07 N 008770 5000 1962 억 5541956 N N 322 N 00 N
8 20250228 100242 55 60.00 KOSPI200 유통 N N N Y 60 N 40700 -750 5 -1.81 892895550 21851 20.15 40850 41250 40550 53800 29050 41450 40860.24 14.12 0 -866 42750 42100 41200 40550 39650 42425 40875 1962 12350 5000 31500 50 1 39248121 15974 18.94 2.28 12 0.06 2149.00 17823.00 63000 20240401 -35.40 35900 20241209 13.37 42600 -4.46 20250221 36300 12.12 20250203 63000 -35.40 20240401 35900 13.37 20241209 1.07 N 008770 5000 1962 억 5541956 N N 322 N 00 N
9 20250228 090243 55 60.00 KOSPI200 유통 N N N Y 60 N 40750 -700 5 -1.69 118070500 2895 2.67 40850 40950 40650 53800 29050 41450 40760.71 14.12 0 -1852 42750 42100 41200 40550 39650 42425 40875 1962 12350 5000 31500 50 1 39248121 15994 18.96 2.29 12 0.01 2149.00 17823.00 63000 20240401 -35.32 35900 20241209 13.51 42600 -4.34 20250221 36300 12.26 20250203 63000 -35.32 20240401 35900 13.51 20241209 1.07 N 008770 5000 1962 억 5541956 N N 322 N 00 N
10 20250227 160240 55 60.00 KOSPI200 유통 N N N Y 60 N 41450 450 2 1.10 4447272000 108305 127.32 41000 41850 40300 53300 28700 41000 41060.56 14.13 0 -3557 41800 41400 40750 40350 39700 41600 40550 1962 12300 5000 31160 50 1 39248121 16268 19.29 2.33 12 0.28 2149.00 17823.00 63000 20240401 -34.21 35900 20241209 15.46 42600 -2.70 20250221 36300 14.19 20250203 63000 -34.21 20240401 35900 15.46 20241209 1.07 N 008770 5000 1962 억 5545166 N N 322 N 00 N
11 20250227 150241 55 60.00 KOSPI200 유통 N N N Y 60 N 41300 300 2 0.73 3790695950 92447 108.68 41000 41850 40300 53300 28700 41000 41003.99 14.13 0 -2876 41800 41400 40750 40350 39700 41600 40550 1962 12300 5000 31160 50 1 39248121 16209 19.22 2.32 12 0.24 2149.00 17823.00 63000 20240401 -34.44 35900 20241209 15.04 42600 -3.05 20250221 36300 13.77 20250203 63000 -34.44 20240401 35900 15.04 20241209 1.07 N 008770 5000 1962 억 5545166 N N 225 N 00 N
12 20250227 140242 55 60.00 KOSPI200 유통 N N N Y 60 N 41300 300 2 0.73 2999677650 73308 86.18 41000 41850 40300 53300 28700 41000 40918.83 14.13 0 -1800 41800 41400 40750 40350 39700 41600 40550 1962 12300 5000 31160 50 1 39248121 16209 19.22 2.32 12 0.19 2149.00 17823.00 63000 20240401 -34.44 35900 20241209 15.04 42600 -3.05 20250221 36300 13.77 20250203 63000 -34.44 20240401 35900 15.04 20241209 1.07 N 008770 5000 1962 억 5545166 N N 225 N 00 N