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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39150,450,2,1.16,3252984450,83197,103.42,38550,39400,38550,50300,27100,38700,39099.78,14.43,0,14704,39500,39100,38550,38150,37600,39300,38350,1962,11600,5000,29410,50,1,39248121,15366,-25.46,1.13,12,0.21,-1538.00,34720.00,63000,20240402,-37.86,35900,20241209,9.05,42600,-8.10,20250221,36200,8.15,20250403,60700,-35.50,20240430,35900,9.05,20241209,1.07,Y,008770,5000,1962 억,,5662567,N,N,11691,N,00,N
20250414,150231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39200,500,2,1.29,2896249700,74090,92.10,38550,39400,38550,50300,27100,38700,39090.97,14.43,0,14154,39500,39100,38550,38150,37600,39300,38350,1962,11600,5000,29410,50,1,39248121,15385,-25.49,1.13,12,0.19,-1538.00,34720.00,63000,20240402,-37.78,35900,20241209,9.19,42600,-7.98,20250221,36200,8.29,20250403,60700,-35.42,20240430,35900,9.19,20241209,1.07,Y,008770,5000,1962 억,,5662567,N,N,10478,N,00,N
20250414,140230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39250,550,2,1.42,2346122875,60079,74.68,38550,39350,38550,50300,27100,38700,39050.63,14.43,0,12647,39500,39100,38550,38150,37600,39300,38350,1962,11600,5000,29410,50,1,39248121,15405,-25.52,1.13,12,0.15,-1538.00,34720.00,63000,20240402,-37.70,35900,20241209,9.33,42600,-7.86,20250221,36200,8.43,20250403,60700,-35.34,20240430,35900,9.33,20241209,1.07,Y,008770,5000,1962 억,,5662567,N,N,10478,N,00,N
20250414,130230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39100,400,2,1.03,1791747550,45932,57.10,38550,39350,38550,50300,27100,38700,39008.70,14.43,0,9133,39500,39100,38550,38150,37600,39300,38350,1962,11600,5000,29410,50,1,39248121,15346,-25.42,1.13,12,0.12,-1538.00,34720.00,63000,20240402,-37.94,35900,20241209,8.91,42600,-8.22,20250221,36200,8.01,20250403,60700,-35.58,20240430,35900,8.91,20241209,1.07,Y,008770,5000,1962 억,,5662567,N,N,10478,N,00,N
20250414,120231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39050,350,2,0.90,1536166150,39385,48.96,38550,39350,38550,50300,27100,38700,39003.84,14.43,0,7627,39500,39100,38550,38150,37600,39300,38350,1962,11600,5000,29410,50,1,39248121,15326,-25.39,1.12,12,0.10,-1538.00,34720.00,63000,20240402,-38.02,35900,20241209,8.77,42600,-8.33,20250221,36200,7.87,20250403,60700,-35.67,20240430,35900,8.77,20241209,1.07,Y,008770,5000,1962 억,,5662567,N,N,10478,N,00,N
20250414,110230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38900,200,2,0.52,1374877200,35246,43.81,38550,39350,38550,50300,27100,38700,39008.03,14.43,0,6258,39500,39100,38550,38150,37600,39300,38350,1962,11600,5000,29410,50,1,39248121,15268,-25.29,1.12,12,0.09,-1538.00,34720.00,63000,20240402,-38.25,35900,20241209,8.36,42600,-8.69,20250221,36200,7.46,20250403,60700,-35.91,20240430,35900,8.36,20241209,1.07,Y,008770,5000,1962 억,,5662567,N,N,10478,N,00,N
20250414,100230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39000,300,2,0.78,1102078050,28239,35.10,38550,39350,38550,50300,27100,38700,39026.81,14.43,0,5911,39500,39100,38550,38150,37600,39300,38350,1962,11600,5000,29410,50,1,39248121,15307,-25.36,1.12,12,0.07,-1538.00,34720.00,63000,20240402,-38.10,35900,20241209,8.64,42600,-8.45,20250221,36200,7.73,20250403,60700,-35.75,20240430,35900,8.64,20241209,1.07,Y,008770,5000,1962 억,,5662567,N,N,10478,N,00,N
20250414,090231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38900,200,2,0.52,133247200,3447,4.28,38550,39000,38550,50300,27100,38700,38655.99,14.43,0,-11,39500,39100,38550,38150,37600,39300,38350,1962,11600,5000,29410,50,1,39248121,15268,-25.29,1.12,12,0.01,-1538.00,34720.00,63000,20240402,-38.25,35900,20241209,8.36,42600,-8.69,20250221,36200,7.46,20250403,60700,-35.91,20240430,35900,8.36,20241209,1.07,Y,008770,5000,1962 억,,5662567,N,N,10478,N,00,N
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
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 20250414 160230 55 60.00 KOSPI200 유통 N N N Y 60 N 39150 450 2 1.16 3252984450 83197 103.42 38550 39400 38550 50300 27100 38700 39099.78 14.43 0 14704 39500 39100 38550 38150 37600 39300 38350 1962 11600 5000 29410 50 1 39248121 15366 -25.46 1.13 12 0.21 -1538.00 34720.00 63000 20240402 -37.86 35900 20241209 9.05 42600 -8.10 20250221 36200 8.15 20250403 60700 -35.50 20240430 35900 9.05 20241209 1.07 Y 008770 5000 1962 억 5662567 N N 11691 N 00 N
3 20250414 150231 55 60.00 KOSPI200 유통 N N N Y 60 N 39200 500 2 1.29 2896249700 74090 92.10 38550 39400 38550 50300 27100 38700 39090.97 14.43 0 14154 39500 39100 38550 38150 37600 39300 38350 1962 11600 5000 29410 50 1 39248121 15385 -25.49 1.13 12 0.19 -1538.00 34720.00 63000 20240402 -37.78 35900 20241209 9.19 42600 -7.98 20250221 36200 8.29 20250403 60700 -35.42 20240430 35900 9.19 20241209 1.07 Y 008770 5000 1962 억 5662567 N N 10478 N 00 N
4 20250414 140230 55 60.00 KOSPI200 유통 N N N Y 60 N 39250 550 2 1.42 2346122875 60079 74.68 38550 39350 38550 50300 27100 38700 39050.63 14.43 0 12647 39500 39100 38550 38150 37600 39300 38350 1962 11600 5000 29410 50 1 39248121 15405 -25.52 1.13 12 0.15 -1538.00 34720.00 63000 20240402 -37.70 35900 20241209 9.33 42600 -7.86 20250221 36200 8.43 20250403 60700 -35.34 20240430 35900 9.33 20241209 1.07 Y 008770 5000 1962 억 5662567 N N 10478 N 00 N
5 20250414 130230 55 60.00 KOSPI200 유통 N N N Y 60 N 39100 400 2 1.03 1791747550 45932 57.10 38550 39350 38550 50300 27100 38700 39008.70 14.43 0 9133 39500 39100 38550 38150 37600 39300 38350 1962 11600 5000 29410 50 1 39248121 15346 -25.42 1.13 12 0.12 -1538.00 34720.00 63000 20240402 -37.94 35900 20241209 8.91 42600 -8.22 20250221 36200 8.01 20250403 60700 -35.58 20240430 35900 8.91 20241209 1.07 Y 008770 5000 1962 억 5662567 N N 10478 N 00 N
6 20250414 120231 55 60.00 KOSPI200 유통 N N N Y 60 N 39050 350 2 0.90 1536166150 39385 48.96 38550 39350 38550 50300 27100 38700 39003.84 14.43 0 7627 39500 39100 38550 38150 37600 39300 38350 1962 11600 5000 29410 50 1 39248121 15326 -25.39 1.12 12 0.10 -1538.00 34720.00 63000 20240402 -38.02 35900 20241209 8.77 42600 -8.33 20250221 36200 7.87 20250403 60700 -35.67 20240430 35900 8.77 20241209 1.07 Y 008770 5000 1962 억 5662567 N N 10478 N 00 N
7 20250414 110230 55 60.00 KOSPI200 유통 N N N Y 60 N 38900 200 2 0.52 1374877200 35246 43.81 38550 39350 38550 50300 27100 38700 39008.03 14.43 0 6258 39500 39100 38550 38150 37600 39300 38350 1962 11600 5000 29410 50 1 39248121 15268 -25.29 1.12 12 0.09 -1538.00 34720.00 63000 20240402 -38.25 35900 20241209 8.36 42600 -8.69 20250221 36200 7.46 20250403 60700 -35.91 20240430 35900 8.36 20241209 1.07 Y 008770 5000 1962 억 5662567 N N 10478 N 00 N
8 20250414 100230 55 60.00 KOSPI200 유통 N N N Y 60 N 39000 300 2 0.78 1102078050 28239 35.10 38550 39350 38550 50300 27100 38700 39026.81 14.43 0 5911 39500 39100 38550 38150 37600 39300 38350 1962 11600 5000 29410 50 1 39248121 15307 -25.36 1.12 12 0.07 -1538.00 34720.00 63000 20240402 -38.10 35900 20241209 8.64 42600 -8.45 20250221 36200 7.73 20250403 60700 -35.75 20240430 35900 8.64 20241209 1.07 Y 008770 5000 1962 억 5662567 N N 10478 N 00 N
9 20250414 090231 55 60.00 KOSPI200 유통 N N N Y 60 N 38900 200 2 0.52 133247200 3447 4.28 38550 39000 38550 50300 27100 38700 38655.99 14.43 0 -11 39500 39100 38550 38150 37600 39300 38350 1962 11600 5000 29410 50 1 39248121 15268 -25.29 1.12 12 0.01 -1538.00 34720.00 63000 20240402 -38.25 35900 20241209 8.36 42600 -8.69 20250221 36200 7.46 20250403 60700 -35.91 20240430 35900 8.36 20241209 1.07 Y 008770 5000 1962 억 5662567 N N 10478 N 00 N
10 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
11 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
12 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