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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40150,1200,2,3.08,5996230950,150355,355.05,39150,40150,39150,50600,27300,38950,39880.22,14.45,0,30611,39450,39200,39050,38800,38650,39125,38725,1962,11650,5000,29600,50,1,39248121,15758,-26.11,1.16,12,0.38,-1538.00,34720.00,63000,20240401,-36.27,35900,20241209,11.84,42600,-5.75,20250221,36300,10.61,20250203,63000,-36.27,20240401,35900,11.84,20241209,1.08,N,008770,5000,1962 억,,5673157,N,N,101,N,00,N
20250321,150237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40000,1050,2,2.70,4708593375,118257,279.26,39150,40150,39150,50600,27300,38950,39816.70,14.45,0,29238,39450,39200,39050,38800,38650,39125,38725,1962,11650,5000,29600,50,1,39248121,15699,-26.01,1.15,12,0.30,-1538.00,34720.00,63000,20240401,-36.51,35900,20241209,11.42,42600,-6.10,20250221,36300,10.19,20250203,63000,-36.51,20240401,35900,11.42,20241209,1.08,N,008770,5000,1962 억,,5673157,N,N,1072,N,00,N
20250321,140236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40050,1100,2,2.82,4249483050,106786,252.17,39150,40150,39150,50600,27300,38950,39794.48,14.45,0,30130,39450,39200,39050,38800,38650,39125,38725,1962,11650,5000,29600,50,1,39248121,15719,-26.04,1.15,12,0.27,-1538.00,34720.00,63000,20240401,-36.43,35900,20241209,11.56,42600,-5.99,20250221,36300,10.33,20250203,63000,-36.43,20240401,35900,11.56,20241209,1.08,N,008770,5000,1962 억,,5673157,N,N,1072,N,00,N
20250321,130237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40050,1100,2,2.82,3730339850,93832,221.58,39150,40100,39150,50600,27300,38950,39755.62,14.45,0,30039,39450,39200,39050,38800,38650,39125,38725,1962,11650,5000,29600,50,1,39248121,15719,-26.04,1.15,12,0.24,-1538.00,34720.00,63000,20240401,-36.43,35900,20241209,11.56,42600,-5.99,20250221,36300,10.33,20250203,63000,-36.43,20240401,35900,11.56,20241209,1.08,N,008770,5000,1962 억,,5673157,N,N,1072,N,00,N
20250321,120238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40000,1050,2,2.70,3120672700,78598,185.60,39150,40100,39150,50600,27300,38950,39704.34,14.45,0,25971,39450,39200,39050,38800,38650,39125,38725,1962,11650,5000,29600,50,1,39248121,15699,-26.01,1.15,12,0.20,-1538.00,34720.00,63000,20240401,-36.51,35900,20241209,11.42,42600,-6.10,20250221,36300,10.19,20250203,63000,-36.51,20240401,35900,11.42,20241209,1.08,N,008770,5000,1962 억,,5673157,N,N,1072,N,00,N
20250321,110237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39650,700,2,1.80,2074597775,52367,123.66,39150,39975,39150,50600,27300,38950,39616.66,14.45,0,13604,39450,39200,39050,38800,38650,39125,38725,1962,11650,5000,29600,50,1,39248121,15562,-25.78,1.14,12,0.13,-1538.00,34720.00,63000,20240401,-37.06,35900,20241209,10.45,42600,-6.92,20250221,36300,9.23,20250203,63000,-37.06,20240401,35900,10.45,20241209,1.08,N,008770,5000,1962 억,,5673157,N,N,1072,N,00,N
20250321,100238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39550,600,2,1.54,1146980250,29043,68.58,39150,39800,39150,50600,27300,38950,39492.71,14.45,0,3129,39450,39200,39050,38800,38650,39125,38725,1962,11650,5000,29600,50,1,39248121,15523,-25.72,1.14,12,0.07,-1538.00,34720.00,63000,20240401,-37.22,35900,20241209,10.17,42600,-7.16,20250221,36300,8.95,20250203,63000,-37.22,20240401,35900,10.17,20241209,1.08,N,008770,5000,1962 억,,5673157,N,N,1072,N,00,N
20250321,090239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39400,450,2,1.16,247246150,6288,14.85,39150,39500,39150,50600,27300,38950,39321.02,14.45,0,2987,39450,39200,39050,38800,38650,39125,38725,1962,11650,5000,29600,50,1,39248121,15464,-25.62,1.13,12,0.02,-1538.00,34720.00,63000,20240401,-37.46,35900,20241209,9.75,42600,-7.51,20250221,36300,8.54,20250203,63000,-37.46,20240401,35900,9.75,20241209,1.08,N,008770,5000,1962 억,,5673157,N,N,1072,N,00,N
20250320,160236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38950,0,3,0.00,1653711800,42347,91.41,39000,39300,38900,50600,27300,38950,39051.51,13.99,0,-3282,39450,39200,38900,38650,38350,39325,38775,1962,11650,5000,29600,50,1,39248121,15287,-25.33,1.12,12,0.11,-1538.00,34720.00,63000,20240401,-38.17,35900,20241209,8.50,42600,-8.57,20250221,36300,7.30,20250203,63000,-38.17,20240401,35900,8.50,20241209,1.09,N,008770,5000,1962 억,,5490412,N,N,1067,N,00,N
20250320,150238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38950,0,3,0.00,1325660075,33924,73.23,39000,39300,38950,50600,27300,38950,39077.37,13.99,0,-1510,39450,39200,38900,38650,38350,39325,38775,1962,11650,5000,29600,50,1,39248121,15287,-25.33,1.12,12,0.09,-1538.00,34720.00,63000,20240401,-38.17,35900,20241209,8.50,42600,-8.57,20250221,36300,7.30,20250203,63000,-38.17,20240401,35900,8.50,20241209,1.09,N,008770,5000,1962 억,,5490412,N,N,2175,N,00,N
20250320,140238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39050,100,2,0.26,1147294575,29349,63.35,39000,39300,39000,50600,27300,38950,39091.46,13.99,0,454,39450,39200,38900,38650,38350,39325,38775,1962,11650,5000,29600,50,1,39248121,15326,-25.39,1.12,12,0.07,-1538.00,34720.00,63000,20240401,-38.02,35900,20241209,8.77,42600,-8.33,20250221,36300,7.58,20250203,63000,-38.02,20240401,35900,8.77,20241209,1.09,N,008770,5000,1962 억,,5490412,N,N,2175,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 20250321 160237 55 60.00 KOSPI200 유통 N N N Y 60 N 40150 1200 2 3.08 5996230950 150355 355.05 39150 40150 39150 50600 27300 38950 39880.22 14.45 0 30611 39450 39200 39050 38800 38650 39125 38725 1962 11650 5000 29600 50 1 39248121 15758 -26.11 1.16 12 0.38 -1538.00 34720.00 63000 20240401 -36.27 35900 20241209 11.84 42600 -5.75 20250221 36300 10.61 20250203 63000 -36.27 20240401 35900 11.84 20241209 1.08 N 008770 5000 1962 억 5673157 N N 101 N 00 N
3 20250321 150237 55 60.00 KOSPI200 유통 N N N Y 60 N 40000 1050 2 2.70 4708593375 118257 279.26 39150 40150 39150 50600 27300 38950 39816.70 14.45 0 29238 39450 39200 39050 38800 38650 39125 38725 1962 11650 5000 29600 50 1 39248121 15699 -26.01 1.15 12 0.30 -1538.00 34720.00 63000 20240401 -36.51 35900 20241209 11.42 42600 -6.10 20250221 36300 10.19 20250203 63000 -36.51 20240401 35900 11.42 20241209 1.08 N 008770 5000 1962 억 5673157 N N 1072 N 00 N
4 20250321 140236 55 60.00 KOSPI200 유통 N N N Y 60 N 40050 1100 2 2.82 4249483050 106786 252.17 39150 40150 39150 50600 27300 38950 39794.48 14.45 0 30130 39450 39200 39050 38800 38650 39125 38725 1962 11650 5000 29600 50 1 39248121 15719 -26.04 1.15 12 0.27 -1538.00 34720.00 63000 20240401 -36.43 35900 20241209 11.56 42600 -5.99 20250221 36300 10.33 20250203 63000 -36.43 20240401 35900 11.56 20241209 1.08 N 008770 5000 1962 억 5673157 N N 1072 N 00 N
5 20250321 130237 55 60.00 KOSPI200 유통 N N N Y 60 N 40050 1100 2 2.82 3730339850 93832 221.58 39150 40100 39150 50600 27300 38950 39755.62 14.45 0 30039 39450 39200 39050 38800 38650 39125 38725 1962 11650 5000 29600 50 1 39248121 15719 -26.04 1.15 12 0.24 -1538.00 34720.00 63000 20240401 -36.43 35900 20241209 11.56 42600 -5.99 20250221 36300 10.33 20250203 63000 -36.43 20240401 35900 11.56 20241209 1.08 N 008770 5000 1962 억 5673157 N N 1072 N 00 N
6 20250321 120238 55 60.00 KOSPI200 유통 N N N Y 60 N 40000 1050 2 2.70 3120672700 78598 185.60 39150 40100 39150 50600 27300 38950 39704.34 14.45 0 25971 39450 39200 39050 38800 38650 39125 38725 1962 11650 5000 29600 50 1 39248121 15699 -26.01 1.15 12 0.20 -1538.00 34720.00 63000 20240401 -36.51 35900 20241209 11.42 42600 -6.10 20250221 36300 10.19 20250203 63000 -36.51 20240401 35900 11.42 20241209 1.08 N 008770 5000 1962 억 5673157 N N 1072 N 00 N
7 20250321 110237 55 60.00 KOSPI200 유통 N N N Y 60 N 39650 700 2 1.80 2074597775 52367 123.66 39150 39975 39150 50600 27300 38950 39616.66 14.45 0 13604 39450 39200 39050 38800 38650 39125 38725 1962 11650 5000 29600 50 1 39248121 15562 -25.78 1.14 12 0.13 -1538.00 34720.00 63000 20240401 -37.06 35900 20241209 10.45 42600 -6.92 20250221 36300 9.23 20250203 63000 -37.06 20240401 35900 10.45 20241209 1.08 N 008770 5000 1962 억 5673157 N N 1072 N 00 N
8 20250321 100238 55 60.00 KOSPI200 유통 N N N Y 60 N 39550 600 2 1.54 1146980250 29043 68.58 39150 39800 39150 50600 27300 38950 39492.71 14.45 0 3129 39450 39200 39050 38800 38650 39125 38725 1962 11650 5000 29600 50 1 39248121 15523 -25.72 1.14 12 0.07 -1538.00 34720.00 63000 20240401 -37.22 35900 20241209 10.17 42600 -7.16 20250221 36300 8.95 20250203 63000 -37.22 20240401 35900 10.17 20241209 1.08 N 008770 5000 1962 억 5673157 N N 1072 N 00 N
9 20250321 090239 55 60.00 KOSPI200 유통 N N N Y 60 N 39400 450 2 1.16 247246150 6288 14.85 39150 39500 39150 50600 27300 38950 39321.02 14.45 0 2987 39450 39200 39050 38800 38650 39125 38725 1962 11650 5000 29600 50 1 39248121 15464 -25.62 1.13 12 0.02 -1538.00 34720.00 63000 20240401 -37.46 35900 20241209 9.75 42600 -7.51 20250221 36300 8.54 20250203 63000 -37.46 20240401 35900 9.75 20241209 1.08 N 008770 5000 1962 억 5673157 N N 1072 N 00 N
10 20250320 160236 55 60.00 KOSPI200 유통 N N N Y 60 N 38950 0 3 0.00 1653711800 42347 91.41 39000 39300 38900 50600 27300 38950 39051.51 13.99 0 -3282 39450 39200 38900 38650 38350 39325 38775 1962 11650 5000 29600 50 1 39248121 15287 -25.33 1.12 12 0.11 -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 1.09 N 008770 5000 1962 억 5490412 N N 1067 N 00 N
11 20250320 150238 55 60.00 KOSPI200 유통 N N N Y 60 N 38950 0 3 0.00 1325660075 33924 73.23 39000 39300 38950 50600 27300 38950 39077.37 13.99 0 -1510 39450 39200 38900 38650 38350 39325 38775 1962 11650 5000 29600 50 1 39248121 15287 -25.33 1.12 12 0.09 -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 1.09 N 008770 5000 1962 억 5490412 N N 2175 N 00 N
12 20250320 140238 55 60.00 KOSPI200 유통 N N N Y 60 N 39050 100 2 0.26 1147294575 29349 63.35 39000 39300 39000 50600 27300 38950 39091.46 13.99 0 454 39450 39200 38900 38650 38350 39325 38775 1962 11650 5000 29600 50 1 39248121 15326 -25.39 1.12 12 0.07 -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 1.09 N 008770 5000 1962 억 5490412 N N 2175 N 00 N