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
008870/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
20250306,160230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56000,-300,5,-0.53,53427000,950,76.12,55600,56900,55600,73100,39500,56300,56240.47,0.78,0,189,57366,56832,56466,55932,55566,56650,55750,50,16800,5000,41660,100,1,1000000,560,15.61,0.67,09,0.09,3588.00,84088.00,69900,20240404,-19.89,50500,20241202,10.89,65200,-14.11,20250117,55600,0.72,20250306,69900,-19.89,20240404,50500,10.89,20241202,0.66,N,008870,5000,50 억,,7825,N,N,0,N,00,N
20250306,150230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56800,500,2,0.89,46089600,819,65.62,55600,56900,55600,73100,39500,56300,56275.46,0.78,0,195,57366,56832,56466,55932,55566,56650,55750,50,16800,5000,41660,100,1,1000000,568,15.83,0.68,09,0.08,3588.00,84088.00,69900,20240404,-18.74,50500,20241202,12.48,65200,-12.88,20250117,55600,2.16,20250306,69900,-18.74,20240404,50500,12.48,20241202,0.66,N,008870,5000,50 억,,7825,N,N,0,N,00,N
20250306,140231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56300,0,3,0.00,39720700,707,56.65,55600,56700,55600,73100,39500,56300,56182.04,0.78,0,205,57366,56832,56466,55932,55566,56650,55750,50,16800,5000,41660,100,1,1000000,563,15.69,0.67,09,0.07,3588.00,84088.00,69900,20240404,-19.46,50500,20241202,11.49,65200,-13.65,20250117,55600,1.26,20250306,69900,-19.46,20240404,50500,11.49,20241202,0.66,N,008870,5000,50 억,,7825,N,N,0,N,00,N
20250306,130230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56700,400,2,0.71,38644700,688,55.13,55600,56700,55600,73100,39500,56300,56169.62,0.78,0,207,57366,56832,56466,55932,55566,56650,55750,50,16800,5000,41660,100,1,1000000,567,15.80,0.67,09,0.07,3588.00,84088.00,69900,20240404,-18.88,50500,20241202,12.28,65200,-13.04,20250117,55600,1.98,20250306,69900,-18.88,20240404,50500,12.28,20241202,0.66,N,008870,5000,50 억,,7825,N,N,0,N,00,N
20250306,120230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56300,0,3,0.00,34074400,607,48.64,55600,56700,55600,73100,39500,56300,56135.75,0.78,0,186,57366,56832,56466,55932,55566,56650,55750,50,16800,5000,41660,100,1,1000000,563,15.69,0.67,09,0.06,3588.00,84088.00,69900,20240404,-19.46,50500,20241202,11.49,65200,-13.65,20250117,55600,1.26,20250306,69900,-19.46,20240404,50500,11.49,20241202,0.66,N,008870,5000,50 억,,7825,N,N,0,N,00,N
20250306,110229,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56500,200,2,0.36,28658000,511,40.95,55600,56700,55600,73100,39500,56300,56082.19,0.78,0,160,57366,56832,56466,55932,55566,56650,55750,50,16800,5000,41660,100,1,1000000,565,15.75,0.67,09,0.05,3588.00,84088.00,69900,20240404,-19.17,50500,20241202,11.88,65200,-13.34,20250117,55600,1.62,20250306,69900,-19.17,20240404,50500,11.88,20241202,0.66,N,008870,5000,50 억,,7825,N,N,0,N,00,N
20250306,100230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56600,300,2,0.53,23806900,425,34.05,55600,56700,55600,73100,39500,56300,56016.24,0.78,0,120,57366,56832,56466,55932,55566,56650,55750,50,16800,5000,41660,100,1,1000000,566,15.77,0.67,09,0.04,3588.00,84088.00,69900,20240404,-19.03,50500,20241202,12.08,65200,-13.19,20250117,55600,1.80,20250306,69900,-19.03,20240404,50500,12.08,20241202,0.66,N,008870,5000,50 억,,7825,N,N,0,N,00,N
20250306,090231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56000,-300,5,-0.53,12986500,233,18.67,55600,56200,55600,73100,39500,56300,55736.05,0.78,0,69,57366,56832,56466,55932,55566,56650,55750,50,16800,5000,41660,100,1,1000000,560,15.61,0.67,09,0.02,3588.00,84088.00,69900,20240404,-19.89,50500,20241202,10.89,65200,-14.11,20250117,55600,0.72,20250306,69900,-19.89,20240404,50500,10.89,20241202,0.66,N,008870,5000,50 억,,7825,N,N,0,N,00,N
20250305,160228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56300,-300,5,-0.53,70293650,1246,81.12,56800,57000,56100,73500,39700,56600,56415.45,0.78,0,63,58733,57666,57133,56066,55533,57400,55800,50,16900,5000,41880,100,1,1000000,563,15.69,0.67,09,0.12,3588.00,84088.00,69900,20240404,-19.46,50500,20241202,11.49,65200,-13.65,20250117,56100,0.36,20250305,69900,-19.46,20240404,50500,11.49,20241202,0.68,N,008870,5000,50 억,,7762,N,N,0,N,00,N
20250305,150230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56800,200,2,0.35,58949750,1045,68.03,56800,57000,56100,73500,39700,56600,56411.24,0.78,0,77,58733,57666,57133,56066,55533,57400,55800,50,16900,5000,41880,100,1,1000000,568,15.83,0.68,09,0.10,3588.00,84088.00,69900,20240404,-18.74,50500,20241202,12.48,65200,-12.88,20250117,56100,1.25,20250305,69900,-18.74,20240404,50500,12.48,20241202,0.68,N,008870,5000,50 억,,7762,N,N,0,N,00,N
20250305,140228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56800,200,2,0.35,58892950,1044,67.97,56800,57000,56100,73500,39700,56600,56410.87,0.78,0,77,58733,57666,57133,56066,55533,57400,55800,50,16900,5000,41880,100,1,1000000,568,15.83,0.68,09,0.10,3588.00,84088.00,69900,20240404,-18.74,50500,20241202,12.48,65200,-12.88,20250117,56100,1.25,20250305,69900,-18.74,20240404,50500,12.48,20241202,0.68,N,008870,5000,50 억,,7762,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 20250306 160230 57 100.00 KOSPI 비금속 N N N N N 56000 -300 5 -0.53 53427000 950 76.12 55600 56900 55600 73100 39500 56300 56240.47 0.78 0 189 57366 56832 56466 55932 55566 56650 55750 50 16800 5000 41660 100 1 1000000 560 15.61 0.67 09 0.09 3588.00 84088.00 69900 20240404 -19.89 50500 20241202 10.89 65200 -14.11 20250117 55600 0.72 20250306 69900 -19.89 20240404 50500 10.89 20241202 0.66 N 008870 5000 50 억 7825 N N 0 N 00 N
3 20250306 150230 57 100.00 KOSPI 비금속 N N N N N 56800 500 2 0.89 46089600 819 65.62 55600 56900 55600 73100 39500 56300 56275.46 0.78 0 195 57366 56832 56466 55932 55566 56650 55750 50 16800 5000 41660 100 1 1000000 568 15.83 0.68 09 0.08 3588.00 84088.00 69900 20240404 -18.74 50500 20241202 12.48 65200 -12.88 20250117 55600 2.16 20250306 69900 -18.74 20240404 50500 12.48 20241202 0.66 N 008870 5000 50 억 7825 N N 0 N 00 N
4 20250306 140231 57 100.00 KOSPI 비금속 N N N N N 56300 0 3 0.00 39720700 707 56.65 55600 56700 55600 73100 39500 56300 56182.04 0.78 0 205 57366 56832 56466 55932 55566 56650 55750 50 16800 5000 41660 100 1 1000000 563 15.69 0.67 09 0.07 3588.00 84088.00 69900 20240404 -19.46 50500 20241202 11.49 65200 -13.65 20250117 55600 1.26 20250306 69900 -19.46 20240404 50500 11.49 20241202 0.66 N 008870 5000 50 억 7825 N N 0 N 00 N
5 20250306 130230 57 100.00 KOSPI 비금속 N N N N N 56700 400 2 0.71 38644700 688 55.13 55600 56700 55600 73100 39500 56300 56169.62 0.78 0 207 57366 56832 56466 55932 55566 56650 55750 50 16800 5000 41660 100 1 1000000 567 15.80 0.67 09 0.07 3588.00 84088.00 69900 20240404 -18.88 50500 20241202 12.28 65200 -13.04 20250117 55600 1.98 20250306 69900 -18.88 20240404 50500 12.28 20241202 0.66 N 008870 5000 50 억 7825 N N 0 N 00 N
6 20250306 120230 57 100.00 KOSPI 비금속 N N N N N 56300 0 3 0.00 34074400 607 48.64 55600 56700 55600 73100 39500 56300 56135.75 0.78 0 186 57366 56832 56466 55932 55566 56650 55750 50 16800 5000 41660 100 1 1000000 563 15.69 0.67 09 0.06 3588.00 84088.00 69900 20240404 -19.46 50500 20241202 11.49 65200 -13.65 20250117 55600 1.26 20250306 69900 -19.46 20240404 50500 11.49 20241202 0.66 N 008870 5000 50 억 7825 N N 0 N 00 N
7 20250306 110229 57 100.00 KOSPI 비금속 N N N N N 56500 200 2 0.36 28658000 511 40.95 55600 56700 55600 73100 39500 56300 56082.19 0.78 0 160 57366 56832 56466 55932 55566 56650 55750 50 16800 5000 41660 100 1 1000000 565 15.75 0.67 09 0.05 3588.00 84088.00 69900 20240404 -19.17 50500 20241202 11.88 65200 -13.34 20250117 55600 1.62 20250306 69900 -19.17 20240404 50500 11.88 20241202 0.66 N 008870 5000 50 억 7825 N N 0 N 00 N
8 20250306 100230 57 100.00 KOSPI 비금속 N N N N N 56600 300 2 0.53 23806900 425 34.05 55600 56700 55600 73100 39500 56300 56016.24 0.78 0 120 57366 56832 56466 55932 55566 56650 55750 50 16800 5000 41660 100 1 1000000 566 15.77 0.67 09 0.04 3588.00 84088.00 69900 20240404 -19.03 50500 20241202 12.08 65200 -13.19 20250117 55600 1.80 20250306 69900 -19.03 20240404 50500 12.08 20241202 0.66 N 008870 5000 50 억 7825 N N 0 N 00 N
9 20250306 090231 57 100.00 KOSPI 비금속 N N N N N 56000 -300 5 -0.53 12986500 233 18.67 55600 56200 55600 73100 39500 56300 55736.05 0.78 0 69 57366 56832 56466 55932 55566 56650 55750 50 16800 5000 41660 100 1 1000000 560 15.61 0.67 09 0.02 3588.00 84088.00 69900 20240404 -19.89 50500 20241202 10.89 65200 -14.11 20250117 55600 0.72 20250306 69900 -19.89 20240404 50500 10.89 20241202 0.66 N 008870 5000 50 억 7825 N N 0 N 00 N
10 20250305 160228 57 100.00 KOSPI 비금속 N N N N N 56300 -300 5 -0.53 70293650 1246 81.12 56800 57000 56100 73500 39700 56600 56415.45 0.78 0 63 58733 57666 57133 56066 55533 57400 55800 50 16900 5000 41880 100 1 1000000 563 15.69 0.67 09 0.12 3588.00 84088.00 69900 20240404 -19.46 50500 20241202 11.49 65200 -13.65 20250117 56100 0.36 20250305 69900 -19.46 20240404 50500 11.49 20241202 0.68 N 008870 5000 50 억 7762 N N 0 N 00 N
11 20250305 150230 57 100.00 KOSPI 비금속 N N N N N 56800 200 2 0.35 58949750 1045 68.03 56800 57000 56100 73500 39700 56600 56411.24 0.78 0 77 58733 57666 57133 56066 55533 57400 55800 50 16900 5000 41880 100 1 1000000 568 15.83 0.68 09 0.10 3588.00 84088.00 69900 20240404 -18.74 50500 20241202 12.48 65200 -12.88 20250117 56100 1.25 20250305 69900 -18.74 20240404 50500 12.48 20241202 0.68 N 008870 5000 50 억 7762 N N 0 N 00 N
12 20250305 140228 57 100.00 KOSPI 비금속 N N N N N 56800 200 2 0.35 58892950 1044 67.97 56800 57000 56100 73500 39700 56600 56410.87 0.78 0 77 58733 57666 57133 56066 55533 57400 55800 50 16900 5000 41880 100 1 1000000 568 15.83 0.68 09 0.10 3588.00 84088.00 69900 20240404 -18.74 50500 20241202 12.48 65200 -12.88 20250117 56100 1.25 20250305 69900 -18.74 20240404 50500 12.48 20241202 0.68 N 008870 5000 50 억 7762 N N 0 N 00 N