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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008770/price/prices-20250301.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
20250306,160230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39700,350,2,0.89,2638028300,66465,103.60,39600,40000,39300,51100,27550,39350,39690.44,14.08,0,2227,39883,39616,39333,39066,38783,39750,39200,1962,11750,5000,29900,50,1,39248121,15582,18.47,2.23,12,0.17,2149.00,17823.00,63000,20240401,-36.98,35900,20241209,10.58,42600,-6.81,20250221,36300,9.37,20250203,63000,-36.98,20240401,35900,10.58,20241209,1.06,N,008770,5000,1962 억,,5526094,N,N,240,N,00,N
20250306,150230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39650,300,2,0.76,2350347600,59216,92.30,39600,40000,39300,51100,27550,39350,39691.09,14.08,0,1383,39883,39616,39333,39066,38783,39750,39200,1962,11750,5000,29900,50,1,39248121,15562,18.45,2.22,12,0.15,2149.00,17823.00,63000,20240401,-37.06,35900,20241209,10.45,42600,-6.92,20250221,36300,9.23,20250203,63000,-37.06,20240401,35900,10.45,20241209,1.06,N,008770,5000,1962 억,,5526094,N,N,696,N,00,N
20250306,140230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39700,350,2,0.89,1774496400,44665,69.62,39600,40000,39300,51100,27550,39350,39729.01,14.08,0,1859,39883,39616,39333,39066,38783,39750,39200,1962,11750,5000,29900,50,1,39248121,15582,18.47,2.23,12,0.11,2149.00,17823.00,63000,20240401,-36.98,35900,20241209,10.58,42600,-6.81,20250221,36300,9.37,20250203,63000,-36.98,20240401,35900,10.58,20241209,1.06,N,008770,5000,1962 억,,5526094,N,N,696,N,00,N
20250306,130229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39650,300,2,0.76,1610188725,40523,63.16,39600,40000,39300,51100,27550,39350,39735.18,14.08,0,2168,39883,39616,39333,39066,38783,39750,39200,1962,11750,5000,29900,50,1,39248121,15562,18.45,2.22,12,0.10,2149.00,17823.00,63000,20240401,-37.06,35900,20241209,10.45,42600,-6.92,20250221,36300,9.23,20250203,63000,-37.06,20240401,35900,10.45,20241209,1.06,N,008770,5000,1962 억,,5526094,N,N,696,N,00,N
20250306,120230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39700,350,2,0.89,1458790425,36707,57.22,39600,40000,39300,51100,27550,39350,39741.48,14.08,0,3479,39883,39616,39333,39066,38783,39750,39200,1962,11750,5000,29900,50,1,39248121,15582,18.47,2.23,12,0.09,2149.00,17823.00,63000,20240401,-36.98,35900,20241209,10.58,42600,-6.81,20250221,36300,9.37,20250203,63000,-36.98,20240401,35900,10.58,20241209,1.06,N,008770,5000,1962 억,,5526094,N,N,696,N,00,N
20250306,110229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39700,350,2,0.89,1099417900,27664,43.12,39600,40000,39300,51100,27550,39350,39741.83,14.08,0,1857,39883,39616,39333,39066,38783,39750,39200,1962,11750,5000,29900,50,1,39248121,15582,18.47,2.23,12,0.07,2149.00,17823.00,63000,20240401,-36.98,35900,20241209,10.58,42600,-6.81,20250221,36300,9.37,20250203,63000,-36.98,20240401,35900,10.58,20241209,1.06,N,008770,5000,1962 억,,5526094,N,N,696,N,00,N
20250306,100230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39600,250,2,0.64,887749350,22328,34.80,39600,40000,39300,51100,27550,39350,39759.47,14.08,0,3385,39883,39616,39333,39066,38783,39750,39200,1962,11750,5000,29900,50,1,39248121,15542,18.43,2.22,12,0.06,2149.00,17823.00,63000,20240401,-37.14,35900,20241209,10.31,42600,-7.04,20250221,36300,9.09,20250203,63000,-37.14,20240401,35900,10.31,20241209,1.06,N,008770,5000,1962 억,,5526094,N,N,696,N,00,N
20250306,090230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39350,0,3,0.00,62023050,1572,2.45,39600,39600,39300,51100,27550,39350,39454.87,14.08,0,-1040,39883,39616,39333,39066,38783,39750,39200,1962,11750,5000,29900,50,1,39248121,15444,18.31,2.21,12,0.00,2149.00,17823.00,63000,20240401,-37.54,35900,20241209,9.61,42600,-7.63,20250221,36300,8.40,20250203,63000,-37.54,20240401,35900,9.61,20241209,1.06,N,008770,5000,1962 억,,5526094,N,N,696,N,00,N
20250305,160228,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39350,200,2,0.51,2513645375,64039,95.75,39150,39600,39050,50800,27450,39150,39251.77,13.97,0,1181,40250,39700,39250,38700,38250,39475,38475,1962,11650,5000,29750,50,1,39248121,15444,18.31,2.21,12,0.16,2149.00,17823.00,63000,20240401,-37.54,35900,20241209,9.61,42600,-7.63,20250221,36300,8.40,20250203,63000,-37.54,20240401,35900,9.61,20241209,1.05,N,008770,5000,1962 억,,5482612,N,N,696,N,00,N
20250305,150229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39400,250,2,0.64,2343199875,59707,89.27,39150,39600,39050,50800,27450,39150,39244.98,13.97,0,849,40250,39700,39250,38700,38250,39475,38475,1962,11650,5000,29750,50,1,39248121,15464,18.33,2.21,12,0.15,2149.00,17823.00,63000,20240401,-37.46,35900,20241209,9.75,42600,-7.51,20250221,36300,8.54,20250203,63000,-37.46,20240401,35900,9.75,20241209,1.05,N,008770,5000,1962 억,,5482612,N,N,265,N,00,N
20250305,140227,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39300,150,2,0.38,2079646050,53003,79.25,39150,39600,39050,50800,27450,39150,39236.38,13.97,0,3137,40250,39700,39250,38700,38250,39475,38475,1962,11650,5000,29750,50,1,39248121,15425,18.29,2.21,12,0.14,2149.00,17823.00,63000,20240401,-37.62,35900,20241209,9.47,42600,-7.75,20250221,36300,8.26,20250203,63000,-37.62,20240401,35900,9.47,20241209,1.05,N,008770,5000,1962 억,,5482612,N,N,265,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 20250306 160230 55 60.00 KOSPI200 유통 N N N Y 60 N 39700 350 2 0.89 2638028300 66465 103.60 39600 40000 39300 51100 27550 39350 39690.44 14.08 0 2227 39883 39616 39333 39066 38783 39750 39200 1962 11750 5000 29900 50 1 39248121 15582 18.47 2.23 12 0.17 2149.00 17823.00 63000 20240401 -36.98 35900 20241209 10.58 42600 -6.81 20250221 36300 9.37 20250203 63000 -36.98 20240401 35900 10.58 20241209 1.06 N 008770 5000 1962 억 5526094 N N 240 N 00 N
3 20250306 150230 55 60.00 KOSPI200 유통 N N N Y 60 N 39650 300 2 0.76 2350347600 59216 92.30 39600 40000 39300 51100 27550 39350 39691.09 14.08 0 1383 39883 39616 39333 39066 38783 39750 39200 1962 11750 5000 29900 50 1 39248121 15562 18.45 2.22 12 0.15 2149.00 17823.00 63000 20240401 -37.06 35900 20241209 10.45 42600 -6.92 20250221 36300 9.23 20250203 63000 -37.06 20240401 35900 10.45 20241209 1.06 N 008770 5000 1962 억 5526094 N N 696 N 00 N
4 20250306 140230 55 60.00 KOSPI200 유통 N N N Y 60 N 39700 350 2 0.89 1774496400 44665 69.62 39600 40000 39300 51100 27550 39350 39729.01 14.08 0 1859 39883 39616 39333 39066 38783 39750 39200 1962 11750 5000 29900 50 1 39248121 15582 18.47 2.23 12 0.11 2149.00 17823.00 63000 20240401 -36.98 35900 20241209 10.58 42600 -6.81 20250221 36300 9.37 20250203 63000 -36.98 20240401 35900 10.58 20241209 1.06 N 008770 5000 1962 억 5526094 N N 696 N 00 N
5 20250306 130229 55 60.00 KOSPI200 유통 N N N Y 60 N 39650 300 2 0.76 1610188725 40523 63.16 39600 40000 39300 51100 27550 39350 39735.18 14.08 0 2168 39883 39616 39333 39066 38783 39750 39200 1962 11750 5000 29900 50 1 39248121 15562 18.45 2.22 12 0.10 2149.00 17823.00 63000 20240401 -37.06 35900 20241209 10.45 42600 -6.92 20250221 36300 9.23 20250203 63000 -37.06 20240401 35900 10.45 20241209 1.06 N 008770 5000 1962 억 5526094 N N 696 N 00 N
6 20250306 120230 55 60.00 KOSPI200 유통 N N N Y 60 N 39700 350 2 0.89 1458790425 36707 57.22 39600 40000 39300 51100 27550 39350 39741.48 14.08 0 3479 39883 39616 39333 39066 38783 39750 39200 1962 11750 5000 29900 50 1 39248121 15582 18.47 2.23 12 0.09 2149.00 17823.00 63000 20240401 -36.98 35900 20241209 10.58 42600 -6.81 20250221 36300 9.37 20250203 63000 -36.98 20240401 35900 10.58 20241209 1.06 N 008770 5000 1962 억 5526094 N N 696 N 00 N
7 20250306 110229 55 60.00 KOSPI200 유통 N N N Y 60 N 39700 350 2 0.89 1099417900 27664 43.12 39600 40000 39300 51100 27550 39350 39741.83 14.08 0 1857 39883 39616 39333 39066 38783 39750 39200 1962 11750 5000 29900 50 1 39248121 15582 18.47 2.23 12 0.07 2149.00 17823.00 63000 20240401 -36.98 35900 20241209 10.58 42600 -6.81 20250221 36300 9.37 20250203 63000 -36.98 20240401 35900 10.58 20241209 1.06 N 008770 5000 1962 억 5526094 N N 696 N 00 N
8 20250306 100230 55 60.00 KOSPI200 유통 N N N Y 60 N 39600 250 2 0.64 887749350 22328 34.80 39600 40000 39300 51100 27550 39350 39759.47 14.08 0 3385 39883 39616 39333 39066 38783 39750 39200 1962 11750 5000 29900 50 1 39248121 15542 18.43 2.22 12 0.06 2149.00 17823.00 63000 20240401 -37.14 35900 20241209 10.31 42600 -7.04 20250221 36300 9.09 20250203 63000 -37.14 20240401 35900 10.31 20241209 1.06 N 008770 5000 1962 억 5526094 N N 696 N 00 N
9 20250306 090230 55 60.00 KOSPI200 유통 N N N Y 60 N 39350 0 3 0.00 62023050 1572 2.45 39600 39600 39300 51100 27550 39350 39454.87 14.08 0 -1040 39883 39616 39333 39066 38783 39750 39200 1962 11750 5000 29900 50 1 39248121 15444 18.31 2.21 12 0.00 2149.00 17823.00 63000 20240401 -37.54 35900 20241209 9.61 42600 -7.63 20250221 36300 8.40 20250203 63000 -37.54 20240401 35900 9.61 20241209 1.06 N 008770 5000 1962 억 5526094 N N 696 N 00 N
10 20250305 160228 55 60.00 KOSPI200 유통 N N N Y 60 N 39350 200 2 0.51 2513645375 64039 95.75 39150 39600 39050 50800 27450 39150 39251.77 13.97 0 1181 40250 39700 39250 38700 38250 39475 38475 1962 11650 5000 29750 50 1 39248121 15444 18.31 2.21 12 0.16 2149.00 17823.00 63000 20240401 -37.54 35900 20241209 9.61 42600 -7.63 20250221 36300 8.40 20250203 63000 -37.54 20240401 35900 9.61 20241209 1.05 N 008770 5000 1962 억 5482612 N N 696 N 00 N
11 20250305 150229 55 60.00 KOSPI200 유통 N N N Y 60 N 39400 250 2 0.64 2343199875 59707 89.27 39150 39600 39050 50800 27450 39150 39244.98 13.97 0 849 40250 39700 39250 38700 38250 39475 38475 1962 11650 5000 29750 50 1 39248121 15464 18.33 2.21 12 0.15 2149.00 17823.00 63000 20240401 -37.46 35900 20241209 9.75 42600 -7.51 20250221 36300 8.54 20250203 63000 -37.46 20240401 35900 9.75 20241209 1.05 N 008770 5000 1962 억 5482612 N N 265 N 00 N
12 20250305 140227 55 60.00 KOSPI200 유통 N N N Y 60 N 39300 150 2 0.38 2079646050 53003 79.25 39150 39600 39050 50800 27450 39150 39236.38 13.97 0 3137 40250 39700 39250 38700 38250 39475 38475 1962 11650 5000 29750 50 1 39248121 15425 18.29 2.21 12 0.14 2149.00 17823.00 63000 20240401 -37.62 35900 20241209 9.47 42600 -7.75 20250221 36300 8.26 20250203 63000 -37.62 20240401 35900 9.47 20241209 1.05 N 008770 5000 1962 억 5482612 N N 265 N 00 N