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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40000,650,2,1.65,5540444600,138902,219.39,39300,40400,39250,51100,27550,39350,39887.19,14.02,0,32438,39750,39550,39350,39150,38950,39450,39050,1962,11750,5000,29900,50,1,39248121,15699,18.61,2.24,12,0.35,2149.00,17823.00,63000,20240401,-36.51,35900,20241209,11.42,40800,-1.96,20250214,36300,10.19,20250203,63000,-36.51,20240401,35900,11.42,20241209,1.05,N,008770,5000,1962 억,,5501696,N,N,204,N,00,N
20250219,150237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40150,800,2,2.03,5092647100,127720,201.73,39300,40400,39250,51100,27550,39350,39873.53,14.02,0,32787,39750,39550,39350,39150,38950,39450,39050,1962,11750,5000,29900,50,1,39248121,15758,18.68,2.25,12,0.33,2149.00,17823.00,63000,20240401,-36.27,35900,20241209,11.84,40800,-1.59,20250214,36300,10.61,20250203,63000,-36.27,20240401,35900,11.84,20241209,1.05,N,008770,5000,1962 억,,5501696,N,N,54,N,00,N
20250219,140235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40150,800,2,2.03,4410531350,110780,174.97,39300,40200,39250,51100,27550,39350,39813.43,14.02,0,31558,39750,39550,39350,39150,38950,39450,39050,1962,11750,5000,29900,50,1,39248121,15758,18.68,2.25,12,0.28,2149.00,17823.00,63000,20240401,-36.27,35900,20241209,11.84,40800,-1.59,20250214,36300,10.61,20250203,63000,-36.27,20240401,35900,11.84,20241209,1.05,N,008770,5000,1962 억,,5501696,N,N,54,N,00,N
20250219,130236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40000,650,2,1.65,3741317350,94099,148.63,39300,40100,39250,51100,27550,39350,39759.37,14.02,0,30434,39750,39550,39350,39150,38950,39450,39050,1962,11750,5000,29900,50,1,39248121,15699,18.61,2.24,12,0.24,2149.00,17823.00,63000,20240401,-36.51,35900,20241209,11.42,40800,-1.96,20250214,36300,10.19,20250203,63000,-36.51,20240401,35900,11.42,20241209,1.05,N,008770,5000,1962 억,,5501696,N,N,54,N,00,N
20250219,120236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40000,650,2,1.65,3275080800,82452,130.23,39300,40100,39250,51100,27550,39350,39721.06,14.02,0,30548,39750,39550,39350,39150,38950,39450,39050,1962,11750,5000,29900,50,1,39248121,15699,18.61,2.24,12,0.21,2149.00,17823.00,63000,20240401,-36.51,35900,20241209,11.42,40800,-1.96,20250214,36300,10.19,20250203,63000,-36.51,20240401,35900,11.42,20241209,1.05,N,008770,5000,1962 억,,5501696,N,N,54,N,00,N
20250219,110236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40050,700,2,1.78,2663418400,67159,106.07,39300,40100,39250,51100,27550,39350,39658.40,14.02,0,25757,39750,39550,39350,39150,38950,39450,39050,1962,11750,5000,29900,50,1,39248121,15719,18.64,2.25,12,0.17,2149.00,17823.00,63000,20240401,-36.43,35900,20241209,11.56,40800,-1.84,20250214,36300,10.33,20250203,63000,-36.43,20240401,35900,11.56,20241209,1.05,N,008770,5000,1962 억,,5501696,N,N,54,N,00,N
20250219,100236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39550,200,2,0.51,1261687100,32000,50.54,39300,39600,39250,51100,27550,39350,39427.72,14.02,0,8396,39750,39550,39350,39150,38950,39450,39050,1962,11750,5000,29900,50,1,39248121,15523,18.40,2.22,12,0.08,2149.00,17823.00,63000,20240401,-37.22,35900,20241209,10.17,40800,-3.06,20250214,36300,8.95,20250203,63000,-37.22,20240401,35900,10.17,20241209,1.05,N,008770,5000,1962 억,,5501696,N,N,54,N,00,N
20250219,090237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39350,0,3,0.00,78239300,1991,3.14,39300,39400,39250,51100,27550,39350,39296.48,14.02,0,101,39750,39550,39350,39150,38950,39450,39050,1962,11750,5000,29900,50,1,39248121,15444,18.31,2.21,12,0.01,2149.00,17823.00,63000,20240401,-37.54,35900,20241209,9.61,40800,-3.55,20250214,36300,8.40,20250203,63000,-37.54,20240401,35900,9.61,20241209,1.05,N,008770,5000,1962 억,,5501696,N,N,54,N,00,N
20250218,160235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39350,-200,5,-0.51,2465588400,62716,115.42,39500,39550,39150,51400,27700,39550,39313.51,14.05,0,-15121,40116,39832,39416,39132,38716,39625,38925,1962,11850,5000,30050,50,1,39248121,15444,18.31,2.21,12,0.16,2149.00,17823.00,63000,20240401,-37.54,35900,20241209,9.61,40800,-3.55,20250214,36300,8.40,20250203,63000,-37.54,20240401,35900,9.61,20241209,1.02,N,008770,5000,1962 억,,5516236,N,N,54,N,00,N
20250218,150236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39350,-200,5,-0.51,2118998700,53909,99.21,39500,39550,39150,51400,27700,39550,39306.96,14.05,0,-17142,40116,39832,39416,39132,38716,39625,38925,1962,11850,5000,30050,50,1,39248121,15444,18.31,2.21,12,0.14,2149.00,17823.00,63000,20240401,-37.54,35900,20241209,9.61,40800,-3.55,20250214,36300,8.40,20250203,63000,-37.54,20240401,35900,9.61,20241209,1.02,N,008770,5000,1962 억,,5516236,N,N,96,N,00,N
20250218,140236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39300,-250,5,-0.63,1883449650,47921,88.19,39500,39550,39150,51400,27700,39550,39303.22,14.05,0,-16844,40116,39832,39416,39132,38716,39625,38925,1962,11850,5000,30050,50,1,39248121,15425,18.29,2.21,12,0.12,2149.00,17823.00,63000,20240401,-37.62,35900,20241209,9.47,40800,-3.68,20250214,36300,8.26,20250203,63000,-37.62,20240401,35900,9.47,20241209,1.02,N,008770,5000,1962 억,,5516236,N,N,96,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 20250219 160235 55 60.00 KOSPI200 유통 N N N Y 60 N 40000 650 2 1.65 5540444600 138902 219.39 39300 40400 39250 51100 27550 39350 39887.19 14.02 0 32438 39750 39550 39350 39150 38950 39450 39050 1962 11750 5000 29900 50 1 39248121 15699 18.61 2.24 12 0.35 2149.00 17823.00 63000 20240401 -36.51 35900 20241209 11.42 40800 -1.96 20250214 36300 10.19 20250203 63000 -36.51 20240401 35900 11.42 20241209 1.05 N 008770 5000 1962 억 5501696 N N 204 N 00 N
3 20250219 150237 55 60.00 KOSPI200 유통 N N N Y 60 N 40150 800 2 2.03 5092647100 127720 201.73 39300 40400 39250 51100 27550 39350 39873.53 14.02 0 32787 39750 39550 39350 39150 38950 39450 39050 1962 11750 5000 29900 50 1 39248121 15758 18.68 2.25 12 0.33 2149.00 17823.00 63000 20240401 -36.27 35900 20241209 11.84 40800 -1.59 20250214 36300 10.61 20250203 63000 -36.27 20240401 35900 11.84 20241209 1.05 N 008770 5000 1962 억 5501696 N N 54 N 00 N
4 20250219 140235 55 60.00 KOSPI200 유통 N N N Y 60 N 40150 800 2 2.03 4410531350 110780 174.97 39300 40200 39250 51100 27550 39350 39813.43 14.02 0 31558 39750 39550 39350 39150 38950 39450 39050 1962 11750 5000 29900 50 1 39248121 15758 18.68 2.25 12 0.28 2149.00 17823.00 63000 20240401 -36.27 35900 20241209 11.84 40800 -1.59 20250214 36300 10.61 20250203 63000 -36.27 20240401 35900 11.84 20241209 1.05 N 008770 5000 1962 억 5501696 N N 54 N 00 N
5 20250219 130236 55 60.00 KOSPI200 유통 N N N Y 60 N 40000 650 2 1.65 3741317350 94099 148.63 39300 40100 39250 51100 27550 39350 39759.37 14.02 0 30434 39750 39550 39350 39150 38950 39450 39050 1962 11750 5000 29900 50 1 39248121 15699 18.61 2.24 12 0.24 2149.00 17823.00 63000 20240401 -36.51 35900 20241209 11.42 40800 -1.96 20250214 36300 10.19 20250203 63000 -36.51 20240401 35900 11.42 20241209 1.05 N 008770 5000 1962 억 5501696 N N 54 N 00 N
6 20250219 120236 55 60.00 KOSPI200 유통 N N N Y 60 N 40000 650 2 1.65 3275080800 82452 130.23 39300 40100 39250 51100 27550 39350 39721.06 14.02 0 30548 39750 39550 39350 39150 38950 39450 39050 1962 11750 5000 29900 50 1 39248121 15699 18.61 2.24 12 0.21 2149.00 17823.00 63000 20240401 -36.51 35900 20241209 11.42 40800 -1.96 20250214 36300 10.19 20250203 63000 -36.51 20240401 35900 11.42 20241209 1.05 N 008770 5000 1962 억 5501696 N N 54 N 00 N
7 20250219 110236 55 60.00 KOSPI200 유통 N N N Y 60 N 40050 700 2 1.78 2663418400 67159 106.07 39300 40100 39250 51100 27550 39350 39658.40 14.02 0 25757 39750 39550 39350 39150 38950 39450 39050 1962 11750 5000 29900 50 1 39248121 15719 18.64 2.25 12 0.17 2149.00 17823.00 63000 20240401 -36.43 35900 20241209 11.56 40800 -1.84 20250214 36300 10.33 20250203 63000 -36.43 20240401 35900 11.56 20241209 1.05 N 008770 5000 1962 억 5501696 N N 54 N 00 N
8 20250219 100236 55 60.00 KOSPI200 유통 N N N Y 60 N 39550 200 2 0.51 1261687100 32000 50.54 39300 39600 39250 51100 27550 39350 39427.72 14.02 0 8396 39750 39550 39350 39150 38950 39450 39050 1962 11750 5000 29900 50 1 39248121 15523 18.40 2.22 12 0.08 2149.00 17823.00 63000 20240401 -37.22 35900 20241209 10.17 40800 -3.06 20250214 36300 8.95 20250203 63000 -37.22 20240401 35900 10.17 20241209 1.05 N 008770 5000 1962 억 5501696 N N 54 N 00 N
9 20250219 090237 55 60.00 KOSPI200 유통 N N N Y 60 N 39350 0 3 0.00 78239300 1991 3.14 39300 39400 39250 51100 27550 39350 39296.48 14.02 0 101 39750 39550 39350 39150 38950 39450 39050 1962 11750 5000 29900 50 1 39248121 15444 18.31 2.21 12 0.01 2149.00 17823.00 63000 20240401 -37.54 35900 20241209 9.61 40800 -3.55 20250214 36300 8.40 20250203 63000 -37.54 20240401 35900 9.61 20241209 1.05 N 008770 5000 1962 억 5501696 N N 54 N 00 N
10 20250218 160235 55 60.00 KOSPI200 유통 N N N Y 60 N 39350 -200 5 -0.51 2465588400 62716 115.42 39500 39550 39150 51400 27700 39550 39313.51 14.05 0 -15121 40116 39832 39416 39132 38716 39625 38925 1962 11850 5000 30050 50 1 39248121 15444 18.31 2.21 12 0.16 2149.00 17823.00 63000 20240401 -37.54 35900 20241209 9.61 40800 -3.55 20250214 36300 8.40 20250203 63000 -37.54 20240401 35900 9.61 20241209 1.02 N 008770 5000 1962 억 5516236 N N 54 N 00 N
11 20250218 150236 55 60.00 KOSPI200 유통 N N N Y 60 N 39350 -200 5 -0.51 2118998700 53909 99.21 39500 39550 39150 51400 27700 39550 39306.96 14.05 0 -17142 40116 39832 39416 39132 38716 39625 38925 1962 11850 5000 30050 50 1 39248121 15444 18.31 2.21 12 0.14 2149.00 17823.00 63000 20240401 -37.54 35900 20241209 9.61 40800 -3.55 20250214 36300 8.40 20250203 63000 -37.54 20240401 35900 9.61 20241209 1.02 N 008770 5000 1962 억 5516236 N N 96 N 00 N
12 20250218 140236 55 60.00 KOSPI200 유통 N N N Y 60 N 39300 -250 5 -0.63 1883449650 47921 88.19 39500 39550 39150 51400 27700 39550 39303.22 14.05 0 -16844 40116 39832 39416 39132 38716 39625 38925 1962 11850 5000 30050 50 1 39248121 15425 18.29 2.21 12 0.12 2149.00 17823.00 63000 20240401 -37.62 35900 20241209 9.47 40800 -3.68 20250214 36300 8.26 20250203 63000 -37.62 20240401 35900 9.47 20241209 1.02 N 008770 5000 1962 억 5516236 N N 96 N 00 N