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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39400,-150,5,-0.38,1705731550,43405,79.88,39500,39550,39150,51400,27700,39550,39298.04,14.05,0,-15202,40116,39832,39416,39132,38716,39625,38925,1962,11850,5000,30050,50,1,39248121,15464,18.33,2.21,12,0.11,2149.00,17823.00,63000,20240401,-37.46,35900,20241209,9.75,40800,-3.43,20250214,36300,8.54,20250203,63000,-37.46,20240401,35900,9.75,20241209,1.02,N,008770,5000,1962 억,,5516236,N,N,96,N,00,N
20250218,120236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39250,-300,5,-0.76,1447610750,36836,67.79,39500,39550,39150,51400,27700,39550,39298.80,14.05,0,-14445,40116,39832,39416,39132,38716,39625,38925,1962,11850,5000,30050,50,1,39248121,15405,18.26,2.20,12,0.09,2149.00,17823.00,63000,20240401,-37.70,35900,20241209,9.33,40800,-3.80,20250214,36300,8.13,20250203,63000,-37.70,20240401,35900,9.33,20241209,1.02,N,008770,5000,1962 억,,5516236,N,N,96,N,00,N
20250218,110235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39200,-350,5,-0.88,1131167750,28770,52.95,39500,39550,39150,51400,27700,39550,39317.61,14.05,0,-12921,40116,39832,39416,39132,38716,39625,38925,1962,11850,5000,30050,50,1,39248121,15385,18.24,2.20,12,0.07,2149.00,17823.00,63000,20240401,-37.78,35900,20241209,9.19,40800,-3.92,20250214,36300,7.99,20250203,63000,-37.78,20240401,35900,9.19,20241209,1.02,N,008770,5000,1962 억,,5516236,N,N,96,N,00,N
20250218,100235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39300,-250,5,-0.63,856166300,21758,40.04,39500,39550,39200,51400,27700,39550,39349.49,14.05,0,-10690,40116,39832,39416,39132,38716,39625,38925,1962,11850,5000,30050,50,1,39248121,15425,18.29,2.21,12,0.06,2149.00,17823.00,63000,20240401,-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
20250218,090236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39350,-200,5,-0.51,79832250,2025,3.73,39500,39500,39250,51400,27700,39550,39423.33,14.05,0,-1051,40116,39832,39416,39132,38716,39625,38925,1962,11850,5000,30050,50,1,39248121,15444,18.31,2.21,12,0.01,2149.00,17823.00,63000,20240401,-37.54,35900,20241209,9.61,40800,-3.55,20250214,36300,8.40,20250203,63000,-37.54,20240401,35900,9.61,20241209,1.02,N,008770,5000,1962 억,,5516236,N,N,96,N,00,N
20250217,160235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39550,-100,5,-0.25,2136749700,54216,42.03,39650,39700,39000,51500,27800,39650,39411.55,14.06,0,-1506,41416,40532,39916,39032,38416,40225,38725,1962,11850,5000,30130,50,1,39248121,15523,18.40,2.22,12,0.14,2149.00,17823.00,63000,20240401,-37.22,35900,20241209,10.17,40800,-3.06,20250214,36300,8.95,20250203,63000,-37.22,20240401,35900,10.17,20241209,1.02,N,008770,5000,1962 억,,5517822,N,N,96,N,00,N
20250217,150235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39350,-300,5,-0.76,1937207300,49157,38.11,39650,39700,39000,51500,27800,39650,39408.57,14.06,0,-1532,41416,40532,39916,39032,38416,40225,38725,1962,11850,5000,30130,50,1,39248121,15444,18.31,2.21,12,0.13,2149.00,17823.00,63000,20240401,-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,,5517822,N,N,101,N,00,N
20250217,140235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39400,-250,5,-0.63,1676505350,42536,32.97,39650,39700,39000,51500,27800,39650,39413.79,14.06,0,-1066,41416,40532,39916,39032,38416,40225,38725,1962,11850,5000,30130,50,1,39248121,15464,18.33,2.21,12,0.11,2149.00,17823.00,63000,20240401,-37.46,35900,20241209,9.75,40800,-3.43,20250214,36300,8.54,20250203,63000,-37.46,20240401,35900,9.75,20241209,1.02,N,008770,5000,1962 억,,5517822,N,N,101,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 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
3 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
4 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
5 20250218 130235 55 60.00 KOSPI200 유통 N N N Y 60 N 39400 -150 5 -0.38 1705731550 43405 79.88 39500 39550 39150 51400 27700 39550 39298.04 14.05 0 -15202 40116 39832 39416 39132 38716 39625 38925 1962 11850 5000 30050 50 1 39248121 15464 18.33 2.21 12 0.11 2149.00 17823.00 63000 20240401 -37.46 35900 20241209 9.75 40800 -3.43 20250214 36300 8.54 20250203 63000 -37.46 20240401 35900 9.75 20241209 1.02 N 008770 5000 1962 억 5516236 N N 96 N 00 N
6 20250218 120236 55 60.00 KOSPI200 유통 N N N Y 60 N 39250 -300 5 -0.76 1447610750 36836 67.79 39500 39550 39150 51400 27700 39550 39298.80 14.05 0 -14445 40116 39832 39416 39132 38716 39625 38925 1962 11850 5000 30050 50 1 39248121 15405 18.26 2.20 12 0.09 2149.00 17823.00 63000 20240401 -37.70 35900 20241209 9.33 40800 -3.80 20250214 36300 8.13 20250203 63000 -37.70 20240401 35900 9.33 20241209 1.02 N 008770 5000 1962 억 5516236 N N 96 N 00 N
7 20250218 110235 55 60.00 KOSPI200 유통 N N N Y 60 N 39200 -350 5 -0.88 1131167750 28770 52.95 39500 39550 39150 51400 27700 39550 39317.61 14.05 0 -12921 40116 39832 39416 39132 38716 39625 38925 1962 11850 5000 30050 50 1 39248121 15385 18.24 2.20 12 0.07 2149.00 17823.00 63000 20240401 -37.78 35900 20241209 9.19 40800 -3.92 20250214 36300 7.99 20250203 63000 -37.78 20240401 35900 9.19 20241209 1.02 N 008770 5000 1962 억 5516236 N N 96 N 00 N
8 20250218 100235 55 60.00 KOSPI200 유통 N N N Y 60 N 39300 -250 5 -0.63 856166300 21758 40.04 39500 39550 39200 51400 27700 39550 39349.49 14.05 0 -10690 40116 39832 39416 39132 38716 39625 38925 1962 11850 5000 30050 50 1 39248121 15425 18.29 2.21 12 0.06 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
9 20250218 090236 55 60.00 KOSPI200 유통 N N N Y 60 N 39350 -200 5 -0.51 79832250 2025 3.73 39500 39500 39250 51400 27700 39550 39423.33 14.05 0 -1051 40116 39832 39416 39132 38716 39625 38925 1962 11850 5000 30050 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 1.02 N 008770 5000 1962 억 5516236 N N 96 N 00 N
10 20250217 160235 55 60.00 KOSPI200 유통 N N N Y 60 N 39550 -100 5 -0.25 2136749700 54216 42.03 39650 39700 39000 51500 27800 39650 39411.55 14.06 0 -1506 41416 40532 39916 39032 38416 40225 38725 1962 11850 5000 30130 50 1 39248121 15523 18.40 2.22 12 0.14 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 1.02 N 008770 5000 1962 억 5517822 N N 96 N 00 N
11 20250217 150235 55 60.00 KOSPI200 유통 N N N Y 60 N 39350 -300 5 -0.76 1937207300 49157 38.11 39650 39700 39000 51500 27800 39650 39408.57 14.06 0 -1532 41416 40532 39916 39032 38416 40225 38725 1962 11850 5000 30130 50 1 39248121 15444 18.31 2.21 12 0.13 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 5517822 N N 101 N 00 N
12 20250217 140235 55 60.00 KOSPI200 유통 N N N Y 60 N 39400 -250 5 -0.63 1676505350 42536 32.97 39650 39700 39000 51500 27800 39650 39413.79 14.06 0 -1066 41416 40532 39916 39032 38416 40225 38725 1962 11850 5000 30130 50 1 39248121 15464 18.33 2.21 12 0.11 2149.00 17823.00 63000 20240401 -37.46 35900 20241209 9.75 40800 -3.43 20250214 36300 8.54 20250203 63000 -37.46 20240401 35900 9.75 20241209 1.02 N 008770 5000 1962 억 5517822 N N 101 N 00 N