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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38700,-350,5,-0.90,3087702225,80446,39.03,38350,38950,38000,50700,27350,39050,38382.29,14.39,0,226,40250,39650,38450,37850,36650,39950,38150,1962,11650,5000,29670,50,1,39248121,15189,-25.16,1.11,12,0.20,-1538.00,34720.00,63000,20240401,-38.57,35900,20241209,7.80,42600,-9.15,20250221,36200,6.91,20250403,60700,-36.24,20240430,35900,7.80,20241209,1.09,Y,008770,5000,1962 억,,5647003,N,N,10478,N,00,N
20250411,150230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38600,-450,5,-1.15,2707532225,70609,34.26,38350,38950,38000,50700,27350,39050,38345.43,14.39,0,978,40250,39650,38450,37850,36650,39950,38150,1962,11650,5000,29670,50,1,39248121,15150,-25.10,1.11,12,0.18,-1538.00,34720.00,63000,20240401,-38.73,35900,20241209,7.52,42600,-9.39,20250221,36200,6.63,20250403,60700,-36.41,20240430,35900,7.52,20241209,1.09,Y,008770,5000,1962 억,,5647003,N,N,40220,N,00,N
20250411,140230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38550,-500,5,-1.28,2389919675,62371,30.26,38350,38950,38000,50700,27350,39050,38317.80,14.39,0,515,40250,39650,38450,37850,36650,39950,38150,1962,11650,5000,29670,50,1,39248121,15130,-25.07,1.11,12,0.16,-1538.00,34720.00,63000,20240401,-38.81,35900,20241209,7.38,42600,-9.51,20250221,36200,6.49,20250403,60700,-36.49,20240430,35900,7.38,20241209,1.09,Y,008770,5000,1962 억,,5647003,N,N,40220,N,00,N
20250411,130231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38450,-600,5,-1.54,2108663275,55068,26.72,38350,38950,38000,50700,27350,39050,38291.99,14.39,0,557,40250,39650,38450,37850,36650,39950,38150,1962,11650,5000,29670,50,1,39248121,15091,-25.00,1.11,12,0.14,-1538.00,34720.00,63000,20240401,-38.97,35900,20241209,7.10,42600,-9.74,20250221,36200,6.22,20250403,60700,-36.66,20240430,35900,7.10,20241209,1.09,Y,008770,5000,1962 억,,5647003,N,N,40220,N,00,N
20250411,120231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38250,-800,5,-2.05,1784494075,46607,22.61,38350,38950,38000,50700,27350,39050,38288.11,14.39,0,169,40250,39650,38450,37850,36650,39950,38150,1962,11650,5000,29670,50,1,39248121,15012,-24.87,1.10,12,0.12,-1538.00,34720.00,63000,20240401,-39.29,35900,20241209,6.55,42600,-10.21,20250221,36200,5.66,20250403,60700,-36.99,20240430,35900,6.55,20241209,1.09,Y,008770,5000,1962 억,,5647003,N,N,40220,N,00,N
20250411,110229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38250,-800,5,-2.05,952261125,24840,12.05,38350,38950,38000,50700,27350,39050,38335.79,14.39,0,-6442,40250,39650,38450,37850,36650,39950,38150,1962,11650,5000,29670,50,1,39248121,15012,-24.87,1.10,12,0.06,-1538.00,34720.00,63000,20240401,-39.29,35900,20241209,6.55,42600,-10.21,20250221,36200,5.66,20250403,60700,-36.99,20240430,35900,6.55,20241209,1.09,Y,008770,5000,1962 억,,5647003,N,N,40220,N,00,N
20250411,100231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38250,-800,5,-2.05,505906650,13144,6.38,38350,38950,38250,50700,27350,39050,38489.55,14.39,0,711,40250,39650,38450,37850,36650,39950,38150,1962,11650,5000,29670,50,1,39248121,15012,-24.87,1.10,12,0.03,-1538.00,34720.00,63000,20240401,-39.29,35900,20241209,6.55,42600,-10.21,20250221,36200,5.66,20250403,60700,-36.99,20240430,35900,6.55,20241209,1.09,Y,008770,5000,1962 억,,5647003,N,N,40220,N,00,N
20250411,090231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38500,-550,5,-1.41,82388100,2143,1.04,38350,38700,38350,50700,27350,39050,38445.22,14.39,0,766,40250,39650,38450,37850,36650,39950,38150,1962,11650,5000,29670,50,1,39248121,15111,-25.03,1.11,12,0.01,-1538.00,34720.00,63000,20240401,-38.89,35900,20241209,7.24,42600,-9.62,20250221,36200,6.35,20250403,60700,-36.57,20240430,35900,7.24,20241209,1.09,Y,008770,5000,1962 억,,5647003,N,N,40220,N,00,N
20250410,160229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39050,2850,2,7.87,7963319000,206127,145.00,37800,39050,37250,47050,25350,36200,38633.07,14.20,0,94725,38400,37300,36750,35650,35100,37025,35375,1962,10850,5000,27510,50,1,39248121,15326,-25.39,1.12,12,0.53,-1538.00,34720.00,63000,20240401,-38.02,35900,20241209,8.77,42600,-8.33,20250221,36200,7.87,20250403,60700,-35.67,20240430,35900,8.77,20241209,1.09,Y,008770,5000,1962 억,,5575149,N,N,40220,N,00,N
20250410,150229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38800,2600,2,7.18,5337382350,138834,97.66,37800,38950,37250,47050,25350,36200,38444.35,14.20,0,70945,38400,37300,36750,35650,35100,37025,35375,1962,10850,5000,27510,50,1,39248121,15228,-25.23,1.12,12,0.35,-1538.00,34720.00,63000,20240401,-38.41,35900,20241209,8.08,42600,-8.92,20250221,36200,7.18,20250403,60700,-36.08,20240430,35900,8.08,20241209,1.09,Y,008770,5000,1962 억,,5575149,N,N,36025,N,00,N
20250410,140229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38650,2450,2,6.77,4056014875,105800,74.42,37800,38900,37250,47050,25350,36200,38336.62,14.20,0,53875,38400,37300,36750,35650,35100,37025,35375,1962,10850,5000,27510,50,1,39248121,15169,-25.13,1.11,12,0.27,-1538.00,34720.00,63000,20240401,-38.65,35900,20241209,7.66,42600,-9.27,20250221,36200,6.77,20250403,60700,-36.33,20240430,35900,7.66,20241209,1.09,Y,008770,5000,1962 억,,5575149,N,N,36025,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 20250411 160229 55 60.00 KOSPI200 유통 N N N Y 60 N 38700 -350 5 -0.90 3087702225 80446 39.03 38350 38950 38000 50700 27350 39050 38382.29 14.39 0 226 40250 39650 38450 37850 36650 39950 38150 1962 11650 5000 29670 50 1 39248121 15189 -25.16 1.11 12 0.20 -1538.00 34720.00 63000 20240401 -38.57 35900 20241209 7.80 42600 -9.15 20250221 36200 6.91 20250403 60700 -36.24 20240430 35900 7.80 20241209 1.09 Y 008770 5000 1962 억 5647003 N N 10478 N 00 N
3 20250411 150230 55 60.00 KOSPI200 유통 N N N Y 60 N 38600 -450 5 -1.15 2707532225 70609 34.26 38350 38950 38000 50700 27350 39050 38345.43 14.39 0 978 40250 39650 38450 37850 36650 39950 38150 1962 11650 5000 29670 50 1 39248121 15150 -25.10 1.11 12 0.18 -1538.00 34720.00 63000 20240401 -38.73 35900 20241209 7.52 42600 -9.39 20250221 36200 6.63 20250403 60700 -36.41 20240430 35900 7.52 20241209 1.09 Y 008770 5000 1962 억 5647003 N N 40220 N 00 N
4 20250411 140230 55 60.00 KOSPI200 유통 N N N Y 60 N 38550 -500 5 -1.28 2389919675 62371 30.26 38350 38950 38000 50700 27350 39050 38317.80 14.39 0 515 40250 39650 38450 37850 36650 39950 38150 1962 11650 5000 29670 50 1 39248121 15130 -25.07 1.11 12 0.16 -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 1.09 Y 008770 5000 1962 억 5647003 N N 40220 N 00 N
5 20250411 130231 55 60.00 KOSPI200 유통 N N N Y 60 N 38450 -600 5 -1.54 2108663275 55068 26.72 38350 38950 38000 50700 27350 39050 38291.99 14.39 0 557 40250 39650 38450 37850 36650 39950 38150 1962 11650 5000 29670 50 1 39248121 15091 -25.00 1.11 12 0.14 -1538.00 34720.00 63000 20240401 -38.97 35900 20241209 7.10 42600 -9.74 20250221 36200 6.22 20250403 60700 -36.66 20240430 35900 7.10 20241209 1.09 Y 008770 5000 1962 억 5647003 N N 40220 N 00 N
6 20250411 120231 55 60.00 KOSPI200 유통 N N N Y 60 N 38250 -800 5 -2.05 1784494075 46607 22.61 38350 38950 38000 50700 27350 39050 38288.11 14.39 0 169 40250 39650 38450 37850 36650 39950 38150 1962 11650 5000 29670 50 1 39248121 15012 -24.87 1.10 12 0.12 -1538.00 34720.00 63000 20240401 -39.29 35900 20241209 6.55 42600 -10.21 20250221 36200 5.66 20250403 60700 -36.99 20240430 35900 6.55 20241209 1.09 Y 008770 5000 1962 억 5647003 N N 40220 N 00 N
7 20250411 110229 55 60.00 KOSPI200 유통 N N N Y 60 N 38250 -800 5 -2.05 952261125 24840 12.05 38350 38950 38000 50700 27350 39050 38335.79 14.39 0 -6442 40250 39650 38450 37850 36650 39950 38150 1962 11650 5000 29670 50 1 39248121 15012 -24.87 1.10 12 0.06 -1538.00 34720.00 63000 20240401 -39.29 35900 20241209 6.55 42600 -10.21 20250221 36200 5.66 20250403 60700 -36.99 20240430 35900 6.55 20241209 1.09 Y 008770 5000 1962 억 5647003 N N 40220 N 00 N
8 20250411 100231 55 60.00 KOSPI200 유통 N N N Y 60 N 38250 -800 5 -2.05 505906650 13144 6.38 38350 38950 38250 50700 27350 39050 38489.55 14.39 0 711 40250 39650 38450 37850 36650 39950 38150 1962 11650 5000 29670 50 1 39248121 15012 -24.87 1.10 12 0.03 -1538.00 34720.00 63000 20240401 -39.29 35900 20241209 6.55 42600 -10.21 20250221 36200 5.66 20250403 60700 -36.99 20240430 35900 6.55 20241209 1.09 Y 008770 5000 1962 억 5647003 N N 40220 N 00 N
9 20250411 090231 55 60.00 KOSPI200 유통 N N N Y 60 N 38500 -550 5 -1.41 82388100 2143 1.04 38350 38700 38350 50700 27350 39050 38445.22 14.39 0 766 40250 39650 38450 37850 36650 39950 38150 1962 11650 5000 29670 50 1 39248121 15111 -25.03 1.11 12 0.01 -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 1.09 Y 008770 5000 1962 억 5647003 N N 40220 N 00 N
10 20250410 160229 55 60.00 KOSPI200 유통 N N N Y 60 N 39050 2850 2 7.87 7963319000 206127 145.00 37800 39050 37250 47050 25350 36200 38633.07 14.20 0 94725 38400 37300 36750 35650 35100 37025 35375 1962 10850 5000 27510 50 1 39248121 15326 -25.39 1.12 12 0.53 -1538.00 34720.00 63000 20240401 -38.02 35900 20241209 8.77 42600 -8.33 20250221 36200 7.87 20250403 60700 -35.67 20240430 35900 8.77 20241209 1.09 Y 008770 5000 1962 억 5575149 N N 40220 N 00 N
11 20250410 150229 55 60.00 KOSPI200 유통 N N N Y 60 N 38800 2600 2 7.18 5337382350 138834 97.66 37800 38950 37250 47050 25350 36200 38444.35 14.20 0 70945 38400 37300 36750 35650 35100 37025 35375 1962 10850 5000 27510 50 1 39248121 15228 -25.23 1.12 12 0.35 -1538.00 34720.00 63000 20240401 -38.41 35900 20241209 8.08 42600 -8.92 20250221 36200 7.18 20250403 60700 -36.08 20240430 35900 8.08 20241209 1.09 Y 008770 5000 1962 억 5575149 N N 36025 N 00 N
12 20250410 140229 55 60.00 KOSPI200 유통 N N N Y 60 N 38650 2450 2 6.77 4056014875 105800 74.42 37800 38900 37250 47050 25350 36200 38336.62 14.20 0 53875 38400 37300 36750 35650 35100 37025 35375 1962 10850 5000 27510 50 1 39248121 15169 -25.13 1.11 12 0.27 -1538.00 34720.00 63000 20240401 -38.65 35900 20241209 7.66 42600 -9.27 20250221 36200 6.77 20250403 60700 -36.33 20240430 35900 7.66 20241209 1.09 Y 008770 5000 1962 억 5575149 N N 36025 N 00 N