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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39700,600,2,1.53,4475465100,114030,275.30,39050,39700,38650,50800,27400,39100,39247.64,14.24,0,-7010,39533,39316,38983,38766,38433,39425,38875,1962,11700,5000,29710,50,1,39248121,15582,-25.81,1.14,12,0.29,-1538.00,34720.00,63000,20240401,-36.98,35900,20241209,10.58,42600,-6.81,20250221,36300,9.37,20250203,63000,-36.98,20240401,35900,10.58,20241209,1.08,N,008770,5000,1962 억,,5588199,N,N,3226,N,00,N
20250313,150234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38700,-400,5,-1.02,2377880300,61047,147.39,39050,39400,38650,50800,27400,39100,38951.63,14.24,0,-6842,39533,39316,38983,38766,38433,39425,38875,1962,11700,5000,29710,50,1,39248121,15189,-25.16,1.11,12,0.16,-1538.00,34720.00,63000,20240401,-38.57,35900,20241209,7.80,42600,-9.15,20250221,36300,6.61,20250203,63000,-38.57,20240401,35900,7.80,20241209,1.08,N,008770,5000,1962 억,,5588199,N,N,233,N,00,N
20250313,140234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38800,-300,5,-0.77,1945977475,49891,120.45,39050,39400,38650,50800,27400,39100,39004.58,14.24,0,-5589,39533,39316,38983,38766,38433,39425,38875,1962,11700,5000,29710,50,1,39248121,15228,-25.23,1.12,12,0.13,-1538.00,34720.00,63000,20240401,-38.41,35900,20241209,8.08,42600,-8.92,20250221,36300,6.89,20250203,63000,-38.41,20240401,35900,8.08,20241209,1.08,N,008770,5000,1962 억,,5588199,N,N,233,N,00,N
20250313,130234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38800,-300,5,-0.77,1655880825,42402,102.37,39050,39400,38700,50800,27400,39100,39051.95,14.24,0,-3878,39533,39316,38983,38766,38433,39425,38875,1962,11700,5000,29710,50,1,39248121,15228,-25.23,1.12,12,0.11,-1538.00,34720.00,63000,20240401,-38.41,35900,20241209,8.08,42600,-8.92,20250221,36300,6.89,20250203,63000,-38.41,20240401,35900,8.08,20241209,1.08,N,008770,5000,1962 억,,5588199,N,N,233,N,00,N
20250313,120234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38950,-150,5,-0.38,1297550200,33178,80.10,39050,39400,38900,50800,27400,39100,39108.75,14.24,0,-1136,39533,39316,38983,38766,38433,39425,38875,1962,11700,5000,29710,50,1,39248121,15287,-25.33,1.12,12,0.08,-1538.00,34720.00,63000,20240401,-38.17,35900,20241209,8.50,42600,-8.57,20250221,36300,7.30,20250203,63000,-38.17,20240401,35900,8.50,20241209,1.08,N,008770,5000,1962 억,,5588199,N,N,233,N,00,N
20250313,110234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39200,100,2,0.26,1088007350,27806,67.13,39050,39400,38950,50800,27400,39100,39128.51,14.24,0,266,39533,39316,38983,38766,38433,39425,38875,1962,11700,5000,29710,50,1,39248121,15385,-25.49,1.13,12,0.07,-1538.00,34720.00,63000,20240401,-37.78,35900,20241209,9.19,42600,-7.98,20250221,36300,7.99,20250203,63000,-37.78,20240401,35900,9.19,20241209,1.08,N,008770,5000,1962 억,,5588199,N,N,233,N,00,N
20250313,100233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39150,50,2,0.13,501185950,12791,30.88,39050,39400,39050,50800,27400,39100,39182.70,14.24,0,-2452,39533,39316,38983,38766,38433,39425,38875,1962,11700,5000,29710,50,1,39248121,15366,-25.46,1.13,12,0.03,-1538.00,34720.00,63000,20240401,-37.86,35900,20241209,9.05,42600,-8.10,20250221,36300,7.85,20250203,63000,-37.86,20240401,35900,9.05,20241209,1.08,N,008770,5000,1962 억,,5588199,N,N,233,N,00,N
20250313,090234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39050,-50,5,-0.13,80584000,2063,4.98,39050,39200,39050,50800,27400,39100,39061.56,14.24,0,-331,39533,39316,38983,38766,38433,39425,38875,1962,11700,5000,29710,50,1,39248121,15326,-25.39,1.12,12,0.01,-1538.00,34720.00,63000,20240401,-38.02,35900,20241209,8.77,42600,-8.33,20250221,36300,7.58,20250203,63000,-38.02,20240401,35900,8.77,20241209,1.08,N,008770,5000,1962 억,,5588199,N,N,233,N,00,N
20250312,160232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39100,200,2,0.51,1600200425,41065,54.05,38900,39200,38650,50500,27250,38900,38967.02,14.18,0,-9375,39700,39300,38750,38350,37800,39500,38550,1962,11600,5000,29560,50,1,39248121,15346,-25.42,1.13,12,0.10,-1538.00,34720.00,63000,20240401,-37.94,35900,20241209,8.91,42600,-8.22,20250221,36300,7.71,20250203,63000,-37.94,20240401,35900,8.91,20241209,1.06,N,008770,5000,1962 억,,5565971,N,N,233,N,00,N
20250312,150234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39000,100,2,0.26,1470344150,37739,49.67,38900,39200,38650,50500,27250,38900,38960.87,14.18,0,-8643,39700,39300,38750,38350,37800,39500,38550,1962,11600,5000,29560,50,1,39248121,15307,-25.36,1.12,12,0.10,-1538.00,34720.00,63000,20240401,-38.10,35900,20241209,8.64,42600,-8.45,20250221,36300,7.44,20250203,63000,-38.10,20240401,35900,8.64,20241209,1.06,N,008770,5000,1962 억,,5565971,N,N,382,N,00,N
20250312,140233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39000,100,2,0.26,1274116550,32706,43.05,38900,39200,38650,50500,27250,38900,38956.66,14.18,0,-7769,39700,39300,38750,38350,37800,39500,38550,1962,11600,5000,29560,50,1,39248121,15307,-25.36,1.12,12,0.08,-1538.00,34720.00,63000,20240401,-38.10,35900,20241209,8.64,42600,-8.45,20250221,36300,7.44,20250203,63000,-38.10,20240401,35900,8.64,20241209,1.06,N,008770,5000,1962 억,,5565971,N,N,382,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 20250313 160233 55 60.00 KOSPI200 유통 N N N Y 60 N 39700 600 2 1.53 4475465100 114030 275.30 39050 39700 38650 50800 27400 39100 39247.64 14.24 0 -7010 39533 39316 38983 38766 38433 39425 38875 1962 11700 5000 29710 50 1 39248121 15582 -25.81 1.14 12 0.29 -1538.00 34720.00 63000 20240401 -36.98 35900 20241209 10.58 42600 -6.81 20250221 36300 9.37 20250203 63000 -36.98 20240401 35900 10.58 20241209 1.08 N 008770 5000 1962 억 5588199 N N 3226 N 00 N
3 20250313 150234 55 60.00 KOSPI200 유통 N N N Y 60 N 38700 -400 5 -1.02 2377880300 61047 147.39 39050 39400 38650 50800 27400 39100 38951.63 14.24 0 -6842 39533 39316 38983 38766 38433 39425 38875 1962 11700 5000 29710 50 1 39248121 15189 -25.16 1.11 12 0.16 -1538.00 34720.00 63000 20240401 -38.57 35900 20241209 7.80 42600 -9.15 20250221 36300 6.61 20250203 63000 -38.57 20240401 35900 7.80 20241209 1.08 N 008770 5000 1962 억 5588199 N N 233 N 00 N
4 20250313 140234 55 60.00 KOSPI200 유통 N N N Y 60 N 38800 -300 5 -0.77 1945977475 49891 120.45 39050 39400 38650 50800 27400 39100 39004.58 14.24 0 -5589 39533 39316 38983 38766 38433 39425 38875 1962 11700 5000 29710 50 1 39248121 15228 -25.23 1.12 12 0.13 -1538.00 34720.00 63000 20240401 -38.41 35900 20241209 8.08 42600 -8.92 20250221 36300 6.89 20250203 63000 -38.41 20240401 35900 8.08 20241209 1.08 N 008770 5000 1962 억 5588199 N N 233 N 00 N
5 20250313 130234 55 60.00 KOSPI200 유통 N N N Y 60 N 38800 -300 5 -0.77 1655880825 42402 102.37 39050 39400 38700 50800 27400 39100 39051.95 14.24 0 -3878 39533 39316 38983 38766 38433 39425 38875 1962 11700 5000 29710 50 1 39248121 15228 -25.23 1.12 12 0.11 -1538.00 34720.00 63000 20240401 -38.41 35900 20241209 8.08 42600 -8.92 20250221 36300 6.89 20250203 63000 -38.41 20240401 35900 8.08 20241209 1.08 N 008770 5000 1962 억 5588199 N N 233 N 00 N
6 20250313 120234 55 60.00 KOSPI200 유통 N N N Y 60 N 38950 -150 5 -0.38 1297550200 33178 80.10 39050 39400 38900 50800 27400 39100 39108.75 14.24 0 -1136 39533 39316 38983 38766 38433 39425 38875 1962 11700 5000 29710 50 1 39248121 15287 -25.33 1.12 12 0.08 -1538.00 34720.00 63000 20240401 -38.17 35900 20241209 8.50 42600 -8.57 20250221 36300 7.30 20250203 63000 -38.17 20240401 35900 8.50 20241209 1.08 N 008770 5000 1962 억 5588199 N N 233 N 00 N
7 20250313 110234 55 60.00 KOSPI200 유통 N N N Y 60 N 39200 100 2 0.26 1088007350 27806 67.13 39050 39400 38950 50800 27400 39100 39128.51 14.24 0 266 39533 39316 38983 38766 38433 39425 38875 1962 11700 5000 29710 50 1 39248121 15385 -25.49 1.13 12 0.07 -1538.00 34720.00 63000 20240401 -37.78 35900 20241209 9.19 42600 -7.98 20250221 36300 7.99 20250203 63000 -37.78 20240401 35900 9.19 20241209 1.08 N 008770 5000 1962 억 5588199 N N 233 N 00 N
8 20250313 100233 55 60.00 KOSPI200 유통 N N N Y 60 N 39150 50 2 0.13 501185950 12791 30.88 39050 39400 39050 50800 27400 39100 39182.70 14.24 0 -2452 39533 39316 38983 38766 38433 39425 38875 1962 11700 5000 29710 50 1 39248121 15366 -25.46 1.13 12 0.03 -1538.00 34720.00 63000 20240401 -37.86 35900 20241209 9.05 42600 -8.10 20250221 36300 7.85 20250203 63000 -37.86 20240401 35900 9.05 20241209 1.08 N 008770 5000 1962 억 5588199 N N 233 N 00 N
9 20250313 090234 55 60.00 KOSPI200 유통 N N N Y 60 N 39050 -50 5 -0.13 80584000 2063 4.98 39050 39200 39050 50800 27400 39100 39061.56 14.24 0 -331 39533 39316 38983 38766 38433 39425 38875 1962 11700 5000 29710 50 1 39248121 15326 -25.39 1.12 12 0.01 -1538.00 34720.00 63000 20240401 -38.02 35900 20241209 8.77 42600 -8.33 20250221 36300 7.58 20250203 63000 -38.02 20240401 35900 8.77 20241209 1.08 N 008770 5000 1962 억 5588199 N N 233 N 00 N
10 20250312 160232 55 60.00 KOSPI200 유통 N N N Y 60 N 39100 200 2 0.51 1600200425 41065 54.05 38900 39200 38650 50500 27250 38900 38967.02 14.18 0 -9375 39700 39300 38750 38350 37800 39500 38550 1962 11600 5000 29560 50 1 39248121 15346 -25.42 1.13 12 0.10 -1538.00 34720.00 63000 20240401 -37.94 35900 20241209 8.91 42600 -8.22 20250221 36300 7.71 20250203 63000 -37.94 20240401 35900 8.91 20241209 1.06 N 008770 5000 1962 억 5565971 N N 233 N 00 N
11 20250312 150234 55 60.00 KOSPI200 유통 N N N Y 60 N 39000 100 2 0.26 1470344150 37739 49.67 38900 39200 38650 50500 27250 38900 38960.87 14.18 0 -8643 39700 39300 38750 38350 37800 39500 38550 1962 11600 5000 29560 50 1 39248121 15307 -25.36 1.12 12 0.10 -1538.00 34720.00 63000 20240401 -38.10 35900 20241209 8.64 42600 -8.45 20250221 36300 7.44 20250203 63000 -38.10 20240401 35900 8.64 20241209 1.06 N 008770 5000 1962 억 5565971 N N 382 N 00 N
12 20250312 140233 55 60.00 KOSPI200 유통 N N N Y 60 N 39000 100 2 0.26 1274116550 32706 43.05 38900 39200 38650 50500 27250 38900 38956.66 14.18 0 -7769 39700 39300 38750 38350 37800 39500 38550 1962 11600 5000 29560 50 1 39248121 15307 -25.36 1.12 12 0.08 -1538.00 34720.00 63000 20240401 -38.10 35900 20241209 8.64 42600 -8.45 20250221 36300 7.44 20250203 63000 -38.10 20240401 35900 8.64 20241209 1.06 N 008770 5000 1962 억 5565971 N N 382 N 00 N