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
008870/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
20250414,160230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55000,-100,5,-0.18,43873600,797,84.07,56100,56100,54800,71600,38600,55100,55048.43,0.85,0,44,58633,56866,55233,53466,51833,57750,54350,50,16500,5000,40770,100,1,1000000,550,15.33,0.65,09,0.08,3588.00,84088.00,69900,20240404,-21.32,50500,20241202,8.91,65200,-15.64,20250117,52800,4.17,20250331,69900,-21.32,20240531,50500,8.91,20241202,0.75,Y,008870,5000,50 억,,8478,N,N,11,N,00,N
20250414,150232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55200,100,2,0.18,37761300,686,72.36,56100,56100,54800,71600,38600,55100,55045.63,0.85,0,10,58633,56866,55233,53466,51833,57750,54350,50,16500,5000,40770,100,1,1000000,552,15.38,0.66,09,0.07,3588.00,84088.00,69900,20240404,-21.03,50500,20241202,9.31,65200,-15.34,20250117,52800,4.55,20250331,69900,-21.03,20240531,50500,9.31,20241202,0.75,Y,008870,5000,50 억,,8478,N,N,0,N,00,N
20250414,140231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54900,-200,5,-0.36,31426000,571,60.23,56100,56100,54800,71600,38600,55100,55036.78,0.85,0,14,58633,56866,55233,53466,51833,57750,54350,50,16500,5000,40770,100,1,1000000,549,15.30,0.65,09,0.06,3588.00,84088.00,69900,20240404,-21.46,50500,20241202,8.71,65200,-15.80,20250117,52800,3.98,20250331,69900,-21.46,20240531,50500,8.71,20241202,0.75,Y,008870,5000,50 억,,8478,N,N,0,N,00,N
20250414,130231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55000,-100,5,-0.18,23680400,430,45.36,56100,56100,54800,71600,38600,55100,55070.70,0.85,0,11,58633,56866,55233,53466,51833,57750,54350,50,16500,5000,40770,100,1,1000000,550,15.33,0.65,09,0.04,3588.00,84088.00,69900,20240404,-21.32,50500,20241202,8.91,65200,-15.64,20250117,52800,4.17,20250331,69900,-21.32,20240531,50500,8.91,20241202,0.75,Y,008870,5000,50 억,,8478,N,N,0,N,00,N
20250414,120231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55000,-100,5,-0.18,21095900,383,40.40,56100,56100,54800,71600,38600,55100,55080.68,0.85,0,12,58633,56866,55233,53466,51833,57750,54350,50,16500,5000,40770,100,1,1000000,550,15.33,0.65,09,0.04,3588.00,84088.00,69900,20240404,-21.32,50500,20241202,8.91,65200,-15.64,20250117,52800,4.17,20250331,69900,-21.32,20240531,50500,8.91,20241202,0.75,Y,008870,5000,50 억,,8478,N,N,0,N,00,N
20250414,110230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55200,100,2,0.18,14718200,267,28.16,56100,56100,54900,71600,38600,55100,55124.34,0.85,0,3,58633,56866,55233,53466,51833,57750,54350,50,16500,5000,40770,100,1,1000000,552,15.38,0.66,09,0.03,3588.00,84088.00,69900,20240404,-21.03,50500,20241202,9.31,65200,-15.34,20250117,52800,4.55,20250331,69900,-21.03,20240531,50500,9.31,20241202,0.75,Y,008870,5000,50 억,,8478,N,N,0,N,00,N
20250414,100231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55300,200,2,0.36,7337300,133,14.03,56100,56100,54900,71600,38600,55100,55167.67,0.85,0,11,58633,56866,55233,53466,51833,57750,54350,50,16500,5000,40770,100,1,1000000,553,15.41,0.66,09,0.01,3588.00,84088.00,69900,20240404,-20.89,50500,20241202,9.50,65200,-15.18,20250117,52800,4.73,20250331,69900,-20.89,20240531,50500,9.50,20241202,0.75,Y,008870,5000,50 억,,8478,N,N,0,N,00,N
20250414,090231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55000,-100,5,-0.18,775500,14,1.48,56100,56100,55000,71600,38600,55100,55392.86,0.85,0,9,58633,56866,55233,53466,51833,57750,54350,50,16500,5000,40770,100,1,1000000,550,15.33,0.65,09,0.00,3588.00,84088.00,69900,20240404,-21.32,50500,20241202,8.91,65200,-15.64,20250117,52800,4.17,20250331,69900,-21.32,20240531,50500,8.91,20241202,0.75,Y,008870,5000,50 억,,8478,N,N,0,N,00,N
20250411,160229,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55100,700,2,1.29,52197300,948,66.11,53600,57000,53600,70700,38100,54400,55060.44,0.84,0,42,56733,55566,54233,53066,51733,54900,52400,50,16300,5000,40250,100,1,1000000,551,15.36,0.66,09,0.09,3588.00,84088.00,69900,20240404,-21.17,50500,20241202,9.11,65200,-15.49,20250117,52800,4.36,20250331,69900,-21.17,20240531,50500,9.11,20241202,0.75,Y,008870,5000,50 억,,8435,N,N,0,N,00,N
20250411,150230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55200,800,2,1.47,51150300,929,64.78,53600,57000,53600,70700,38100,54400,55059.53,0.84,0,38,56733,55566,54233,53066,51733,54900,52400,50,16300,5000,40250,100,1,1000000,552,15.38,0.66,09,0.09,3588.00,84088.00,69900,20240404,-21.03,50500,20241202,9.31,65200,-15.34,20250117,52800,4.55,20250331,69900,-21.03,20240531,50500,9.31,20241202,0.75,Y,008870,5000,50 억,,8435,N,N,0,N,00,N
20250411,140231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55200,800,2,1.47,48561600,882,61.51,53600,57000,53600,70700,38100,54400,55058.50,0.84,0,24,56733,55566,54233,53066,51733,54900,52400,50,16300,5000,40250,100,1,1000000,552,15.38,0.66,09,0.09,3588.00,84088.00,69900,20240404,-21.03,50500,20241202,9.31,65200,-15.34,20250117,52800,4.55,20250331,69900,-21.03,20240531,50500,9.31,20241202,0.75,Y,008870,5000,50 억,,8435,N,N,0,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 57 100.00 KOSPI 비금속 N N N N N 55000 -100 5 -0.18 43873600 797 84.07 56100 56100 54800 71600 38600 55100 55048.43 0.85 0 44 58633 56866 55233 53466 51833 57750 54350 50 16500 5000 40770 100 1 1000000 550 15.33 0.65 09 0.08 3588.00 84088.00 69900 20240404 -21.32 50500 20241202 8.91 65200 -15.64 20250117 52800 4.17 20250331 69900 -21.32 20240531 50500 8.91 20241202 0.75 Y 008870 5000 50 억 8478 N N 11 N 00 N
3 20250414 150232 57 100.00 KOSPI 비금속 N N N N N 55200 100 2 0.18 37761300 686 72.36 56100 56100 54800 71600 38600 55100 55045.63 0.85 0 10 58633 56866 55233 53466 51833 57750 54350 50 16500 5000 40770 100 1 1000000 552 15.38 0.66 09 0.07 3588.00 84088.00 69900 20240404 -21.03 50500 20241202 9.31 65200 -15.34 20250117 52800 4.55 20250331 69900 -21.03 20240531 50500 9.31 20241202 0.75 Y 008870 5000 50 억 8478 N N 0 N 00 N
4 20250414 140231 57 100.00 KOSPI 비금속 N N N N N 54900 -200 5 -0.36 31426000 571 60.23 56100 56100 54800 71600 38600 55100 55036.78 0.85 0 14 58633 56866 55233 53466 51833 57750 54350 50 16500 5000 40770 100 1 1000000 549 15.30 0.65 09 0.06 3588.00 84088.00 69900 20240404 -21.46 50500 20241202 8.71 65200 -15.80 20250117 52800 3.98 20250331 69900 -21.46 20240531 50500 8.71 20241202 0.75 Y 008870 5000 50 억 8478 N N 0 N 00 N
5 20250414 130231 57 100.00 KOSPI 비금속 N N N N N 55000 -100 5 -0.18 23680400 430 45.36 56100 56100 54800 71600 38600 55100 55070.70 0.85 0 11 58633 56866 55233 53466 51833 57750 54350 50 16500 5000 40770 100 1 1000000 550 15.33 0.65 09 0.04 3588.00 84088.00 69900 20240404 -21.32 50500 20241202 8.91 65200 -15.64 20250117 52800 4.17 20250331 69900 -21.32 20240531 50500 8.91 20241202 0.75 Y 008870 5000 50 억 8478 N N 0 N 00 N
6 20250414 120231 57 100.00 KOSPI 비금속 N N N N N 55000 -100 5 -0.18 21095900 383 40.40 56100 56100 54800 71600 38600 55100 55080.68 0.85 0 12 58633 56866 55233 53466 51833 57750 54350 50 16500 5000 40770 100 1 1000000 550 15.33 0.65 09 0.04 3588.00 84088.00 69900 20240404 -21.32 50500 20241202 8.91 65200 -15.64 20250117 52800 4.17 20250331 69900 -21.32 20240531 50500 8.91 20241202 0.75 Y 008870 5000 50 억 8478 N N 0 N 00 N
7 20250414 110230 57 100.00 KOSPI 비금속 N N N N N 55200 100 2 0.18 14718200 267 28.16 56100 56100 54900 71600 38600 55100 55124.34 0.85 0 3 58633 56866 55233 53466 51833 57750 54350 50 16500 5000 40770 100 1 1000000 552 15.38 0.66 09 0.03 3588.00 84088.00 69900 20240404 -21.03 50500 20241202 9.31 65200 -15.34 20250117 52800 4.55 20250331 69900 -21.03 20240531 50500 9.31 20241202 0.75 Y 008870 5000 50 억 8478 N N 0 N 00 N
8 20250414 100231 57 100.00 KOSPI 비금속 N N N N N 55300 200 2 0.36 7337300 133 14.03 56100 56100 54900 71600 38600 55100 55167.67 0.85 0 11 58633 56866 55233 53466 51833 57750 54350 50 16500 5000 40770 100 1 1000000 553 15.41 0.66 09 0.01 3588.00 84088.00 69900 20240404 -20.89 50500 20241202 9.50 65200 -15.18 20250117 52800 4.73 20250331 69900 -20.89 20240531 50500 9.50 20241202 0.75 Y 008870 5000 50 억 8478 N N 0 N 00 N
9 20250414 090231 57 100.00 KOSPI 비금속 N N N N N 55000 -100 5 -0.18 775500 14 1.48 56100 56100 55000 71600 38600 55100 55392.86 0.85 0 9 58633 56866 55233 53466 51833 57750 54350 50 16500 5000 40770 100 1 1000000 550 15.33 0.65 09 0.00 3588.00 84088.00 69900 20240404 -21.32 50500 20241202 8.91 65200 -15.64 20250117 52800 4.17 20250331 69900 -21.32 20240531 50500 8.91 20241202 0.75 Y 008870 5000 50 억 8478 N N 0 N 00 N
10 20250411 160229 57 100.00 KOSPI 비금속 N N N N N 55100 700 2 1.29 52197300 948 66.11 53600 57000 53600 70700 38100 54400 55060.44 0.84 0 42 56733 55566 54233 53066 51733 54900 52400 50 16300 5000 40250 100 1 1000000 551 15.36 0.66 09 0.09 3588.00 84088.00 69900 20240404 -21.17 50500 20241202 9.11 65200 -15.49 20250117 52800 4.36 20250331 69900 -21.17 20240531 50500 9.11 20241202 0.75 Y 008870 5000 50 억 8435 N N 0 N 00 N
11 20250411 150230 57 100.00 KOSPI 비금속 N N N N N 55200 800 2 1.47 51150300 929 64.78 53600 57000 53600 70700 38100 54400 55059.53 0.84 0 38 56733 55566 54233 53066 51733 54900 52400 50 16300 5000 40250 100 1 1000000 552 15.38 0.66 09 0.09 3588.00 84088.00 69900 20240404 -21.03 50500 20241202 9.31 65200 -15.34 20250117 52800 4.55 20250331 69900 -21.03 20240531 50500 9.31 20241202 0.75 Y 008870 5000 50 억 8435 N N 0 N 00 N
12 20250411 140231 57 100.00 KOSPI 비금속 N N N N N 55200 800 2 1.47 48561600 882 61.51 53600 57000 53600 70700 38100 54400 55058.50 0.84 0 24 56733 55566 54233 53066 51733 54900 52400 50 16300 5000 40250 100 1 1000000 552 15.38 0.66 09 0.09 3588.00 84088.00 69900 20240404 -21.03 50500 20241202 9.31 65200 -15.34 20250117 52800 4.55 20250331 69900 -21.03 20240531 50500 9.31 20241202 0.75 Y 008870 5000 50 억 8435 N N 0 N 00 N