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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008770/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
20250407,160225,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,37950,-2550,5,-6.30,6877932750,179120,62.91,39700,39700,37900,52600,28350,40500,38398.71,14.53,0,-64416,43166,41832,39266,37932,35366,42500,38600,1962,12100,5000,30780,50,1,39248121,14895,-24.67,1.09,12,0.46,-1538.00,34720.00,63000,20240401,-39.76,35900,20241209,5.71,42600,-10.92,20250221,36200,4.83,20250403,60700,-37.48,20240430,35900,5.71,20241209,1.10,Y,008770,5000,1962 억,,5702628,N,N,50194,N,00,N
20250407,150227,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38050,-2450,5,-6.05,6161102325,160240,56.28,39700,39700,37900,52600,28350,40500,38449.22,14.53,0,-60638,43166,41832,39266,37932,35366,42500,38600,1962,12100,5000,30780,50,1,39248121,14934,-24.74,1.10,12,0.41,-1538.00,34720.00,63000,20240401,-39.60,35900,20241209,5.99,42600,-10.68,20250221,36200,5.11,20250403,60700,-37.31,20240430,35900,5.99,20241209,1.10,Y,008770,5000,1962 억,,5702628,N,N,48620,N,00,N
20250407,140226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38150,-2350,5,-5.80,5254062375,136426,47.92,39700,39700,37900,52600,28350,40500,38512.18,14.53,0,-52172,43166,41832,39266,37932,35366,42500,38600,1962,12100,5000,30780,50,1,39248121,14973,-24.80,1.10,12,0.35,-1538.00,34720.00,63000,20240401,-39.44,35900,20241209,6.27,42600,-10.45,20250221,36200,5.39,20250403,60700,-37.15,20240430,35900,6.27,20241209,1.10,Y,008770,5000,1962 억,,5702628,N,N,48620,N,00,N
20250407,130225,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38400,-2100,5,-5.19,4706618275,122124,42.89,39700,39700,37900,52600,28350,40500,38539.67,14.53,0,-48057,43166,41832,39266,37932,35366,42500,38600,1962,12100,5000,30780,50,1,39248121,15071,-24.97,1.11,12,0.31,-1538.00,34720.00,63000,20240401,-39.05,35900,20241209,6.96,42600,-9.86,20250221,36200,6.08,20250403,60700,-36.74,20240430,35900,6.96,20241209,1.10,Y,008770,5000,1962 억,,5702628,N,N,48620,N,00,N
20250407,120226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38500,-2000,5,-4.94,4117793200,106784,37.51,39700,39700,37900,52600,28350,40500,38561.89,14.53,0,-46309,43166,41832,39266,37932,35366,42500,38600,1962,12100,5000,30780,50,1,39248121,15111,-25.03,1.11,12,0.27,-1538.00,34720.00,63000,20240401,-38.89,35900,20241209,7.24,42600,-9.62,20250221,36200,6.35,20250403,60700,-36.57,20240430,35900,7.24,20241209,1.10,Y,008770,5000,1962 억,,5702628,N,N,48620,N,00,N
20250407,110226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38550,-1950,5,-4.81,3707111175,96117,33.76,39700,39700,37900,52600,28350,40500,38568.74,14.53,0,-42324,43166,41832,39266,37932,35366,42500,38600,1962,12100,5000,30780,50,1,39248121,15130,-25.07,1.11,12,0.24,-1538.00,34720.00,63000,20240401,-38.81,35900,20241209,7.38,42600,-9.51,20250221,36200,6.49,20250403,60700,-36.49,20240430,35900,7.38,20241209,1.10,Y,008770,5000,1962 억,,5702628,N,N,48620,N,00,N
20250407,100226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38200,-2300,5,-5.68,2386045125,61504,21.60,39700,39700,38050,52600,28350,40500,38794.96,14.53,0,-23523,43166,41832,39266,37932,35366,42500,38600,1962,12100,5000,30780,50,1,39248121,14993,-24.84,1.10,12,0.16,-1538.00,34720.00,63000,20240401,-39.37,35900,20241209,6.41,42600,-10.33,20250221,36200,5.52,20250403,60700,-37.07,20240430,35900,6.41,20241209,1.10,Y,008770,5000,1962 억,,5702628,N,N,48620,N,00,N
20250407,090226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38950,-1550,5,-3.83,555980250,14190,4.98,39700,39700,38750,52600,28350,40500,39181.13,14.53,0,-2421,43166,41832,39266,37932,35366,42500,38600,1962,12100,5000,30780,50,1,39248121,15287,-25.33,1.12,12,0.04,-1538.00,34720.00,63000,20240401,-38.17,35900,20241209,8.50,42600,-8.57,20250221,36200,7.60,20250403,60700,-35.83,20240430,35900,8.50,20241209,1.10,Y,008770,5000,1962 억,,5702628,N,N,48620,N,00,N
20250404,160226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40500,2950,2,7.86,11108931175,284716,195.27,37350,40600,36700,48800,26300,37550,39016.27,14.34,0,53123,38650,38100,37150,36600,35650,38375,36875,1962,11250,5000,28530,50,1,39248121,15895,-26.33,1.17,12,0.73,-1538.00,34720.00,63000,20240401,-35.71,35900,20241209,12.81,42600,-4.93,20250221,36200,11.88,20250403,61100,-33.72,20240404,35900,12.81,20241209,1.11,Y,008770,5000,1962 억,,5628928,N,N,48620,N,00,N
20250404,150226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40350,2800,2,7.46,8868387325,229310,157.27,37350,40400,36700,48800,26300,37550,38674.23,14.34,0,38540,38650,38100,37150,36600,35650,38375,36875,1962,11250,5000,28530,50,1,39248121,15837,-26.24,1.16,12,0.58,-1538.00,34720.00,63000,20240401,-35.95,35900,20241209,12.40,42600,-5.28,20250221,36200,11.46,20250403,61100,-33.96,20240404,35900,12.40,20241209,1.11,Y,008770,5000,1962 억,,5628928,N,N,55289,N,00,N
20250404,140227,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38900,1350,2,3.60,4893181975,128770,88.31,37350,39000,36700,48800,26300,37550,37999.39,14.34,0,15860,38650,38100,37150,36600,35650,38375,36875,1962,11250,5000,28530,50,1,39248121,15268,-25.29,1.12,12,0.33,-1538.00,34720.00,63000,20240401,-38.25,35900,20241209,8.36,42600,-8.69,20250221,36200,7.46,20250403,61100,-36.33,20240404,35900,8.36,20241209,1.11,Y,008770,5000,1962 억,,5628928,N,N,55289,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 20250407 160225 55 60.00 KOSPI200 유통 N N N Y 60 N 37950 -2550 5 -6.30 6877932750 179120 62.91 39700 39700 37900 52600 28350 40500 38398.71 14.53 0 -64416 43166 41832 39266 37932 35366 42500 38600 1962 12100 5000 30780 50 1 39248121 14895 -24.67 1.09 12 0.46 -1538.00 34720.00 63000 20240401 -39.76 35900 20241209 5.71 42600 -10.92 20250221 36200 4.83 20250403 60700 -37.48 20240430 35900 5.71 20241209 1.10 Y 008770 5000 1962 억 5702628 N N 50194 N 00 N
3 20250407 150227 55 60.00 KOSPI200 유통 N N N Y 60 N 38050 -2450 5 -6.05 6161102325 160240 56.28 39700 39700 37900 52600 28350 40500 38449.22 14.53 0 -60638 43166 41832 39266 37932 35366 42500 38600 1962 12100 5000 30780 50 1 39248121 14934 -24.74 1.10 12 0.41 -1538.00 34720.00 63000 20240401 -39.60 35900 20241209 5.99 42600 -10.68 20250221 36200 5.11 20250403 60700 -37.31 20240430 35900 5.99 20241209 1.10 Y 008770 5000 1962 억 5702628 N N 48620 N 00 N
4 20250407 140226 55 60.00 KOSPI200 유통 N N N Y 60 N 38150 -2350 5 -5.80 5254062375 136426 47.92 39700 39700 37900 52600 28350 40500 38512.18 14.53 0 -52172 43166 41832 39266 37932 35366 42500 38600 1962 12100 5000 30780 50 1 39248121 14973 -24.80 1.10 12 0.35 -1538.00 34720.00 63000 20240401 -39.44 35900 20241209 6.27 42600 -10.45 20250221 36200 5.39 20250403 60700 -37.15 20240430 35900 6.27 20241209 1.10 Y 008770 5000 1962 억 5702628 N N 48620 N 00 N
5 20250407 130225 55 60.00 KOSPI200 유통 N N N Y 60 N 38400 -2100 5 -5.19 4706618275 122124 42.89 39700 39700 37900 52600 28350 40500 38539.67 14.53 0 -48057 43166 41832 39266 37932 35366 42500 38600 1962 12100 5000 30780 50 1 39248121 15071 -24.97 1.11 12 0.31 -1538.00 34720.00 63000 20240401 -39.05 35900 20241209 6.96 42600 -9.86 20250221 36200 6.08 20250403 60700 -36.74 20240430 35900 6.96 20241209 1.10 Y 008770 5000 1962 억 5702628 N N 48620 N 00 N
6 20250407 120226 55 60.00 KOSPI200 유통 N N N Y 60 N 38500 -2000 5 -4.94 4117793200 106784 37.51 39700 39700 37900 52600 28350 40500 38561.89 14.53 0 -46309 43166 41832 39266 37932 35366 42500 38600 1962 12100 5000 30780 50 1 39248121 15111 -25.03 1.11 12 0.27 -1538.00 34720.00 63000 20240401 -38.89 35900 20241209 7.24 42600 -9.62 20250221 36200 6.35 20250403 60700 -36.57 20240430 35900 7.24 20241209 1.10 Y 008770 5000 1962 억 5702628 N N 48620 N 00 N
7 20250407 110226 55 60.00 KOSPI200 유통 N N N Y 60 N 38550 -1950 5 -4.81 3707111175 96117 33.76 39700 39700 37900 52600 28350 40500 38568.74 14.53 0 -42324 43166 41832 39266 37932 35366 42500 38600 1962 12100 5000 30780 50 1 39248121 15130 -25.07 1.11 12 0.24 -1538.00 34720.00 63000 20240401 -38.81 35900 20241209 7.38 42600 -9.51 20250221 36200 6.49 20250403 60700 -36.49 20240430 35900 7.38 20241209 1.10 Y 008770 5000 1962 억 5702628 N N 48620 N 00 N
8 20250407 100226 55 60.00 KOSPI200 유통 N N N Y 60 N 38200 -2300 5 -5.68 2386045125 61504 21.60 39700 39700 38050 52600 28350 40500 38794.96 14.53 0 -23523 43166 41832 39266 37932 35366 42500 38600 1962 12100 5000 30780 50 1 39248121 14993 -24.84 1.10 12 0.16 -1538.00 34720.00 63000 20240401 -39.37 35900 20241209 6.41 42600 -10.33 20250221 36200 5.52 20250403 60700 -37.07 20240430 35900 6.41 20241209 1.10 Y 008770 5000 1962 억 5702628 N N 48620 N 00 N
9 20250407 090226 55 60.00 KOSPI200 유통 N N N Y 60 N 38950 -1550 5 -3.83 555980250 14190 4.98 39700 39700 38750 52600 28350 40500 39181.13 14.53 0 -2421 43166 41832 39266 37932 35366 42500 38600 1962 12100 5000 30780 50 1 39248121 15287 -25.33 1.12 12 0.04 -1538.00 34720.00 63000 20240401 -38.17 35900 20241209 8.50 42600 -8.57 20250221 36200 7.60 20250403 60700 -35.83 20240430 35900 8.50 20241209 1.10 Y 008770 5000 1962 억 5702628 N N 48620 N 00 N
10 20250404 160226 55 60.00 KOSPI200 유통 N N N Y 60 N 40500 2950 2 7.86 11108931175 284716 195.27 37350 40600 36700 48800 26300 37550 39016.27 14.34 0 53123 38650 38100 37150 36600 35650 38375 36875 1962 11250 5000 28530 50 1 39248121 15895 -26.33 1.17 12 0.73 -1538.00 34720.00 63000 20240401 -35.71 35900 20241209 12.81 42600 -4.93 20250221 36200 11.88 20250403 61100 -33.72 20240404 35900 12.81 20241209 1.11 Y 008770 5000 1962 억 5628928 N N 48620 N 00 N
11 20250404 150226 55 60.00 KOSPI200 유통 N N N Y 60 N 40350 2800 2 7.46 8868387325 229310 157.27 37350 40400 36700 48800 26300 37550 38674.23 14.34 0 38540 38650 38100 37150 36600 35650 38375 36875 1962 11250 5000 28530 50 1 39248121 15837 -26.24 1.16 12 0.58 -1538.00 34720.00 63000 20240401 -35.95 35900 20241209 12.40 42600 -5.28 20250221 36200 11.46 20250403 61100 -33.96 20240404 35900 12.40 20241209 1.11 Y 008770 5000 1962 억 5628928 N N 55289 N 00 N
12 20250404 140227 55 60.00 KOSPI200 유통 N N N Y 60 N 38900 1350 2 3.60 4893181975 128770 88.31 37350 39000 36700 48800 26300 37550 37999.39 14.34 0 15860 38650 38100 37150 36600 35650 38375 36875 1962 11250 5000 28530 50 1 39248121 15268 -25.29 1.12 12 0.33 -1538.00 34720.00 63000 20240401 -38.25 35900 20241209 8.36 42600 -8.69 20250221 36200 7.46 20250403 61100 -36.33 20240404 35900 8.36 20241209 1.11 Y 008770 5000 1962 억 5628928 N N 55289 N 00 N