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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017940/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
20250211,160321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65800,100,2,0.15,283393600,4337,53.38,65600,65800,65100,85400,46000,65700,65342.28,5.83,0,-2291,66300,66000,65600,65300,64900,66050,65350,343,19700,5000,49930,100,1,6860000,4514,2.12,0.27,12,0.06,31076.00,240377.00,84600,20240603,-22.22,58500,20240129,12.48,69900,-5.87,20250106,64000,2.81,20250203,84600,-22.22,20240603,61900,6.30,20240216,0.12,N,017940,5000,343 억,,399829,N,N,129,N,00,N
20250211,150321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65400,-300,5,-0.46,260514000,3988,49.08,65600,65800,65100,85400,46000,65700,65324.47,5.83,0,-2220,66300,66000,65600,65300,64900,66050,65350,343,19700,5000,49930,100,1,6860000,4486,2.10,0.27,12,0.06,31076.00,240377.00,84600,20240603,-22.70,58500,20240129,11.79,69900,-6.44,20250106,64000,2.19,20250203,84600,-22.70,20240603,61900,5.65,20240216,0.12,N,017940,5000,343 억,,399829,N,N,18,N,00,N
20250211,140322,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65200,-500,5,-0.76,229127900,3507,43.16,65600,65800,65100,85400,46000,65700,65334.45,5.83,0,-2060,66300,66000,65600,65300,64900,66050,65350,343,19700,5000,49930,100,1,6860000,4473,2.10,0.27,12,0.05,31076.00,240377.00,84600,20240603,-22.93,58500,20240129,11.45,69900,-6.72,20250106,64000,1.88,20250203,84600,-22.93,20240603,61900,5.33,20240216,0.12,N,017940,5000,343 억,,399829,N,N,18,N,00,N
20250211,130319,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65200,-500,5,-0.76,205086000,3138,38.62,65600,65800,65200,85400,46000,65700,65355.64,5.83,0,-1912,66300,66000,65600,65300,64900,66050,65350,343,19700,5000,49930,100,1,6860000,4473,2.10,0.27,12,0.05,31076.00,240377.00,84600,20240603,-22.93,58500,20240129,11.45,69900,-6.72,20250106,64000,1.88,20250203,84600,-22.93,20240603,61900,5.33,20240216,0.12,N,017940,5000,343 억,,399829,N,N,18,N,00,N
20250211,120320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65200,-500,5,-0.76,183106600,2801,34.47,65600,65800,65200,85400,46000,65700,65371.87,5.83,0,-1785,66300,66000,65600,65300,64900,66050,65350,343,19700,5000,49930,100,1,6860000,4473,2.10,0.27,12,0.04,31076.00,240377.00,84600,20240603,-22.93,58500,20240129,11.45,69900,-6.72,20250106,64000,1.88,20250203,84600,-22.93,20240603,61900,5.33,20240216,0.12,N,017940,5000,343 억,,399829,N,N,18,N,00,N
20250211,110321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65300,-400,5,-0.61,125441200,1917,23.59,65600,65800,65200,85400,46000,65700,65436.20,5.83,0,-1392,66300,66000,65600,65300,64900,66050,65350,343,19700,5000,49930,100,1,6860000,4480,2.10,0.27,12,0.03,31076.00,240377.00,84600,20240603,-22.81,58500,20240129,11.62,69900,-6.58,20250106,64000,2.03,20250203,84600,-22.81,20240603,61900,5.49,20240216,0.12,N,017940,5000,343 억,,399829,N,N,18,N,00,N
20250211,100320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65300,-400,5,-0.61,73976800,1129,13.90,65600,65800,65300,85400,46000,65700,65524.18,5.83,0,-868,66300,66000,65600,65300,64900,66050,65350,343,19700,5000,49930,100,1,6860000,4480,2.10,0.27,12,0.02,31076.00,240377.00,84600,20240603,-22.81,58500,20240129,11.62,69900,-6.58,20250106,64000,2.03,20250203,84600,-22.81,20240603,61900,5.49,20240216,0.12,N,017940,5000,343 억,,399829,N,N,18,N,00,N
20250211,090322,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65800,100,2,0.15,3610300,55,0.68,65600,65800,65600,85400,46000,65700,65641.82,5.83,0,-6,66300,66000,65600,65300,64900,66050,65350,343,19700,5000,49930,100,1,6860000,4514,2.12,0.27,12,0.00,31076.00,240377.00,84600,20240603,-22.22,58500,20240129,12.48,69900,-5.87,20250106,64000,2.81,20250203,84600,-22.22,20240603,61900,6.30,20240216,0.12,N,017940,5000,343 억,,399829,N,N,18,N,00,N
20250210,160319,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65700,-400,5,-0.61,531635600,8125,71.11,65700,65900,65200,85900,46300,66100,65432.07,5.84,0,-579,67766,66932,66166,65332,64566,66550,64950,343,19800,5000,50230,100,1,6860000,4507,2.11,0.27,12,0.12,31076.00,240377.00,84600,20240603,-22.34,58500,20240126,12.31,69900,-6.01,20250106,64000,2.66,20250203,84600,-22.34,20240603,61900,6.14,20240216,0.12,N,017940,5000,343 억,,400301,N,N,18,N,00,N
20250210,150319,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65500,-600,5,-0.91,479408200,7328,64.13,65700,65900,65200,85900,46300,66100,65421.42,5.84,0,-740,67766,66932,66166,65332,64566,66550,64950,343,19800,5000,50230,100,1,6860000,4493,2.11,0.27,12,0.11,31076.00,240377.00,84600,20240603,-22.58,58500,20240126,11.97,69900,-6.29,20250106,64000,2.34,20250203,84600,-22.58,20240603,61900,5.82,20240216,0.12,N,017940,5000,343 억,,400301,N,N,0,N,00,N
20250210,140320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65300,-800,5,-1.21,386558300,5909,51.72,65700,65900,65200,85900,46300,66100,65418.56,5.84,0,-600,67766,66932,66166,65332,64566,66550,64950,343,19800,5000,50230,100,1,6860000,4480,2.10,0.27,12,0.09,31076.00,240377.00,84600,20240603,-22.81,58500,20240126,11.62,69900,-6.58,20250106,64000,2.03,20250203,84600,-22.81,20240603,61900,5.49,20240216,0.12,N,017940,5000,343 억,,400301,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 20250211 160321 57 100.00 KOSPI 유통 N N N N N 65800 100 2 0.15 283393600 4337 53.38 65600 65800 65100 85400 46000 65700 65342.28 5.83 0 -2291 66300 66000 65600 65300 64900 66050 65350 343 19700 5000 49930 100 1 6860000 4514 2.12 0.27 12 0.06 31076.00 240377.00 84600 20240603 -22.22 58500 20240129 12.48 69900 -5.87 20250106 64000 2.81 20250203 84600 -22.22 20240603 61900 6.30 20240216 0.12 N 017940 5000 343 억 399829 N N 129 N 00 N
3 20250211 150321 57 100.00 KOSPI 유통 N N N N N 65400 -300 5 -0.46 260514000 3988 49.08 65600 65800 65100 85400 46000 65700 65324.47 5.83 0 -2220 66300 66000 65600 65300 64900 66050 65350 343 19700 5000 49930 100 1 6860000 4486 2.10 0.27 12 0.06 31076.00 240377.00 84600 20240603 -22.70 58500 20240129 11.79 69900 -6.44 20250106 64000 2.19 20250203 84600 -22.70 20240603 61900 5.65 20240216 0.12 N 017940 5000 343 억 399829 N N 18 N 00 N
4 20250211 140322 57 100.00 KOSPI 유통 N N N N N 65200 -500 5 -0.76 229127900 3507 43.16 65600 65800 65100 85400 46000 65700 65334.45 5.83 0 -2060 66300 66000 65600 65300 64900 66050 65350 343 19700 5000 49930 100 1 6860000 4473 2.10 0.27 12 0.05 31076.00 240377.00 84600 20240603 -22.93 58500 20240129 11.45 69900 -6.72 20250106 64000 1.88 20250203 84600 -22.93 20240603 61900 5.33 20240216 0.12 N 017940 5000 343 억 399829 N N 18 N 00 N
5 20250211 130319 57 100.00 KOSPI 유통 N N N N N 65200 -500 5 -0.76 205086000 3138 38.62 65600 65800 65200 85400 46000 65700 65355.64 5.83 0 -1912 66300 66000 65600 65300 64900 66050 65350 343 19700 5000 49930 100 1 6860000 4473 2.10 0.27 12 0.05 31076.00 240377.00 84600 20240603 -22.93 58500 20240129 11.45 69900 -6.72 20250106 64000 1.88 20250203 84600 -22.93 20240603 61900 5.33 20240216 0.12 N 017940 5000 343 억 399829 N N 18 N 00 N
6 20250211 120320 57 100.00 KOSPI 유통 N N N N N 65200 -500 5 -0.76 183106600 2801 34.47 65600 65800 65200 85400 46000 65700 65371.87 5.83 0 -1785 66300 66000 65600 65300 64900 66050 65350 343 19700 5000 49930 100 1 6860000 4473 2.10 0.27 12 0.04 31076.00 240377.00 84600 20240603 -22.93 58500 20240129 11.45 69900 -6.72 20250106 64000 1.88 20250203 84600 -22.93 20240603 61900 5.33 20240216 0.12 N 017940 5000 343 억 399829 N N 18 N 00 N
7 20250211 110321 57 100.00 KOSPI 유통 N N N N N 65300 -400 5 -0.61 125441200 1917 23.59 65600 65800 65200 85400 46000 65700 65436.20 5.83 0 -1392 66300 66000 65600 65300 64900 66050 65350 343 19700 5000 49930 100 1 6860000 4480 2.10 0.27 12 0.03 31076.00 240377.00 84600 20240603 -22.81 58500 20240129 11.62 69900 -6.58 20250106 64000 2.03 20250203 84600 -22.81 20240603 61900 5.49 20240216 0.12 N 017940 5000 343 억 399829 N N 18 N 00 N
8 20250211 100320 57 100.00 KOSPI 유통 N N N N N 65300 -400 5 -0.61 73976800 1129 13.90 65600 65800 65300 85400 46000 65700 65524.18 5.83 0 -868 66300 66000 65600 65300 64900 66050 65350 343 19700 5000 49930 100 1 6860000 4480 2.10 0.27 12 0.02 31076.00 240377.00 84600 20240603 -22.81 58500 20240129 11.62 69900 -6.58 20250106 64000 2.03 20250203 84600 -22.81 20240603 61900 5.49 20240216 0.12 N 017940 5000 343 억 399829 N N 18 N 00 N
9 20250211 090322 57 100.00 KOSPI 유통 N N N N N 65800 100 2 0.15 3610300 55 0.68 65600 65800 65600 85400 46000 65700 65641.82 5.83 0 -6 66300 66000 65600 65300 64900 66050 65350 343 19700 5000 49930 100 1 6860000 4514 2.12 0.27 12 0.00 31076.00 240377.00 84600 20240603 -22.22 58500 20240129 12.48 69900 -5.87 20250106 64000 2.81 20250203 84600 -22.22 20240603 61900 6.30 20240216 0.12 N 017940 5000 343 억 399829 N N 18 N 00 N
10 20250210 160319 57 100.00 KOSPI 유통 N N N N N 65700 -400 5 -0.61 531635600 8125 71.11 65700 65900 65200 85900 46300 66100 65432.07 5.84 0 -579 67766 66932 66166 65332 64566 66550 64950 343 19800 5000 50230 100 1 6860000 4507 2.11 0.27 12 0.12 31076.00 240377.00 84600 20240603 -22.34 58500 20240126 12.31 69900 -6.01 20250106 64000 2.66 20250203 84600 -22.34 20240603 61900 6.14 20240216 0.12 N 017940 5000 343 억 400301 N N 18 N 00 N
11 20250210 150319 57 100.00 KOSPI 유통 N N N N N 65500 -600 5 -0.91 479408200 7328 64.13 65700 65900 65200 85900 46300 66100 65421.42 5.84 0 -740 67766 66932 66166 65332 64566 66550 64950 343 19800 5000 50230 100 1 6860000 4493 2.11 0.27 12 0.11 31076.00 240377.00 84600 20240603 -22.58 58500 20240126 11.97 69900 -6.29 20250106 64000 2.34 20250203 84600 -22.58 20240603 61900 5.82 20240216 0.12 N 017940 5000 343 억 400301 N N 0 N 00 N
12 20250210 140320 57 100.00 KOSPI 유통 N N N N N 65300 -800 5 -1.21 386558300 5909 51.72 65700 65900 65200 85900 46300 66100 65418.56 5.84 0 -600 67766 66932 66166 65332 64566 66550 64950 343 19800 5000 50230 100 1 6860000 4480 2.10 0.27 12 0.09 31076.00 240377.00 84600 20240603 -22.81 58500 20240126 11.62 69900 -6.58 20250106 64000 2.03 20250203 84600 -22.81 20240603 61900 5.49 20240216 0.12 N 017940 5000 343 억 400301 N N 0 N 00 N