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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000180/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
20250221,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1289,-1,5,-0.08,11777242,9138,37.26,1285,1293,1285,1677,903,1290,1288.82,1.22,0,46,1298,1293,1286,1281,1274,1296,1284,360,387,500,900,1,1,69751600,899,-3.76,0.15,12,0.01,-343.00,8433.00,2320,20240221,-44.44,1121,20241210,14.99,1538,-16.19,20250113,1253,2.87,20250213,2320,-44.44,20240221,1121,14.99,20241210,0.62,N,000180,500,360 억,,847503,N,N,37,N,00,N
20250221,150104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1287,-3,5,-0.23,11354501,8810,35.92,1285,1293,1285,1677,903,1290,1288.82,1.22,0,46,1298,1293,1286,1281,1274,1296,1284,360,387,500,900,1,1,69751600,898,-3.75,0.15,12,0.01,-343.00,8433.00,2320,20240221,-44.53,1121,20241210,14.81,1538,-16.32,20250113,1253,2.71,20250213,2320,-44.53,20240221,1121,14.81,20241210,0.62,N,000180,500,360 억,,847503,N,N,23,N,00,N
20250221,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1291,1,2,0.08,9164990,7111,28.99,1285,1293,1285,1677,903,1290,1288.85,1.22,0,46,1298,1293,1286,1281,1274,1296,1284,360,387,500,900,1,1,69751600,900,-3.76,0.15,12,0.01,-343.00,8433.00,2320,20240221,-44.35,1121,20241210,15.17,1538,-16.06,20250113,1253,3.03,20250213,2320,-44.35,20240221,1121,15.17,20241210,0.62,N,000180,500,360 억,,847503,N,N,23,N,00,N
20250221,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1291,1,2,0.08,8778186,6811,27.77,1285,1293,1285,1677,903,1290,1288.82,1.22,0,0,1298,1293,1286,1281,1274,1296,1284,360,387,500,900,1,1,69751600,900,-3.76,0.15,12,0.01,-343.00,8433.00,2320,20240221,-44.35,1121,20241210,15.17,1538,-16.06,20250113,1253,3.03,20250213,2320,-44.35,20240221,1121,15.17,20241210,0.62,N,000180,500,360 억,,847503,N,N,23,N,00,N
20250221,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1292,2,2,0.16,5691939,4417,18.01,1285,1293,1285,1677,903,1290,1288.64,1.22,0,196,1298,1293,1286,1281,1274,1296,1284,360,387,500,900,1,1,69751600,901,-3.77,0.15,12,0.01,-343.00,8433.00,2320,20240221,-44.31,1121,20241210,15.25,1538,-15.99,20250113,1253,3.11,20250213,2320,-44.31,20240221,1121,15.25,20241210,0.62,N,000180,500,360 억,,847503,N,N,23,N,00,N
20250221,110104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1288,-2,5,-0.16,5207525,4041,16.48,1285,1293,1285,1677,903,1290,1288.67,1.22,0,196,1298,1293,1286,1281,1274,1296,1284,360,387,500,900,1,1,69751600,898,-3.76,0.15,12,0.01,-343.00,8433.00,2320,20240221,-44.48,1121,20241210,14.90,1538,-16.25,20250113,1253,2.79,20250213,2320,-44.48,20240221,1121,14.90,20241210,0.62,N,000180,500,360 억,,847503,N,N,23,N,00,N
20250221,100104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1290,0,3,0.00,2838269,2204,8.99,1285,1293,1285,1677,903,1290,1287.78,1.22,0,196,1298,1293,1286,1281,1274,1296,1284,360,387,500,900,1,1,69751600,900,-3.76,0.15,12,0.00,-343.00,8433.00,2320,20240221,-44.40,1121,20241210,15.08,1538,-16.12,20250113,1253,2.95,20250213,2320,-44.40,20240221,1121,15.08,20241210,0.62,N,000180,500,360 억,,847503,N,N,23,N,00,N
20250221,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1293,3,2,0.23,421514,328,1.34,1285,1293,1285,1677,903,1290,1285.10,1.22,0,0,1298,1293,1286,1281,1274,1296,1284,360,387,500,900,1,1,69751600,902,-3.77,0.15,12,0.00,-343.00,8433.00,2320,20240221,-44.27,1121,20241210,15.34,1538,-15.93,20250113,1253,3.19,20250213,2320,-44.27,20240221,1121,15.34,20241210,0.62,N,000180,500,360 억,,847503,N,N,23,N,00,N
20250220,160104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1290,9,2,0.70,31478178,24527,54.57,1287,1291,1279,1665,897,1281,1283.41,1.22,0,-152,1299,1289,1283,1273,1267,1287,1271,360,384,500,890,1,1,69751600,900,-3.76,0.15,12,0.04,-343.00,8433.00,2320,20240221,-44.40,1121,20241210,15.08,1538,-16.12,20250113,1253,2.95,20250213,2320,-44.40,20240221,1121,15.08,20241210,0.62,N,000180,500,360 억,,847701,N,N,23,N,00,N
20250220,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1289,8,2,0.62,14577918,11351,25.26,1287,1291,1279,1665,897,1281,1284.28,1.22,0,-93,1299,1289,1283,1273,1267,1287,1271,360,384,500,890,1,1,69751600,899,-3.76,0.15,12,0.02,-343.00,8433.00,2320,20240221,-44.44,1121,20241210,14.99,1538,-16.19,20250113,1253,2.87,20250213,2320,-44.44,20240221,1121,14.99,20241210,0.62,N,000180,500,360 억,,847701,N,N,69,N,00,N
20250220,140104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1290,9,2,0.70,13204355,10284,22.88,1287,1291,1279,1665,897,1281,1283.97,1.22,0,-378,1299,1289,1283,1273,1267,1287,1271,360,384,500,890,1,1,69751600,900,-3.76,0.15,12,0.01,-343.00,8433.00,2320,20240221,-44.40,1121,20241210,15.08,1538,-16.12,20250113,1253,2.95,20250213,2320,-44.40,20240221,1121,15.08,20241210,0.62,N,000180,500,360 억,,847701,N,N,69,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 20250221 160103 57 100.00 KOSPI 일반서비스 N N N N N 1289 -1 5 -0.08 11777242 9138 37.26 1285 1293 1285 1677 903 1290 1288.82 1.22 0 46 1298 1293 1286 1281 1274 1296 1284 360 387 500 900 1 1 69751600 899 -3.76 0.15 12 0.01 -343.00 8433.00 2320 20240221 -44.44 1121 20241210 14.99 1538 -16.19 20250113 1253 2.87 20250213 2320 -44.44 20240221 1121 14.99 20241210 0.62 N 000180 500 360 억 847503 N N 37 N 00 N
3 20250221 150104 57 100.00 KOSPI 일반서비스 N N N N N 1287 -3 5 -0.23 11354501 8810 35.92 1285 1293 1285 1677 903 1290 1288.82 1.22 0 46 1298 1293 1286 1281 1274 1296 1284 360 387 500 900 1 1 69751600 898 -3.75 0.15 12 0.01 -343.00 8433.00 2320 20240221 -44.53 1121 20241210 14.81 1538 -16.32 20250113 1253 2.71 20250213 2320 -44.53 20240221 1121 14.81 20241210 0.62 N 000180 500 360 억 847503 N N 23 N 00 N
4 20250221 140103 57 100.00 KOSPI 일반서비스 N N N N N 1291 1 2 0.08 9164990 7111 28.99 1285 1293 1285 1677 903 1290 1288.85 1.22 0 46 1298 1293 1286 1281 1274 1296 1284 360 387 500 900 1 1 69751600 900 -3.76 0.15 12 0.01 -343.00 8433.00 2320 20240221 -44.35 1121 20241210 15.17 1538 -16.06 20250113 1253 3.03 20250213 2320 -44.35 20240221 1121 15.17 20241210 0.62 N 000180 500 360 억 847503 N N 23 N 00 N
5 20250221 130103 57 100.00 KOSPI 일반서비스 N N N N N 1291 1 2 0.08 8778186 6811 27.77 1285 1293 1285 1677 903 1290 1288.82 1.22 0 0 1298 1293 1286 1281 1274 1296 1284 360 387 500 900 1 1 69751600 900 -3.76 0.15 12 0.01 -343.00 8433.00 2320 20240221 -44.35 1121 20241210 15.17 1538 -16.06 20250113 1253 3.03 20250213 2320 -44.35 20240221 1121 15.17 20241210 0.62 N 000180 500 360 억 847503 N N 23 N 00 N
6 20250221 120103 57 100.00 KOSPI 일반서비스 N N N N N 1292 2 2 0.16 5691939 4417 18.01 1285 1293 1285 1677 903 1290 1288.64 1.22 0 196 1298 1293 1286 1281 1274 1296 1284 360 387 500 900 1 1 69751600 901 -3.77 0.15 12 0.01 -343.00 8433.00 2320 20240221 -44.31 1121 20241210 15.25 1538 -15.99 20250113 1253 3.11 20250213 2320 -44.31 20240221 1121 15.25 20241210 0.62 N 000180 500 360 억 847503 N N 23 N 00 N
7 20250221 110104 57 100.00 KOSPI 일반서비스 N N N N N 1288 -2 5 -0.16 5207525 4041 16.48 1285 1293 1285 1677 903 1290 1288.67 1.22 0 196 1298 1293 1286 1281 1274 1296 1284 360 387 500 900 1 1 69751600 898 -3.76 0.15 12 0.01 -343.00 8433.00 2320 20240221 -44.48 1121 20241210 14.90 1538 -16.25 20250113 1253 2.79 20250213 2320 -44.48 20240221 1121 14.90 20241210 0.62 N 000180 500 360 억 847503 N N 23 N 00 N
8 20250221 100104 57 100.00 KOSPI 일반서비스 N N N N N 1290 0 3 0.00 2838269 2204 8.99 1285 1293 1285 1677 903 1290 1287.78 1.22 0 196 1298 1293 1286 1281 1274 1296 1284 360 387 500 900 1 1 69751600 900 -3.76 0.15 12 0.00 -343.00 8433.00 2320 20240221 -44.40 1121 20241210 15.08 1538 -16.12 20250113 1253 2.95 20250213 2320 -44.40 20240221 1121 15.08 20241210 0.62 N 000180 500 360 억 847503 N N 23 N 00 N
9 20250221 090103 57 100.00 KOSPI 일반서비스 N N N N N 1293 3 2 0.23 421514 328 1.34 1285 1293 1285 1677 903 1290 1285.10 1.22 0 0 1298 1293 1286 1281 1274 1296 1284 360 387 500 900 1 1 69751600 902 -3.77 0.15 12 0.00 -343.00 8433.00 2320 20240221 -44.27 1121 20241210 15.34 1538 -15.93 20250113 1253 3.19 20250213 2320 -44.27 20240221 1121 15.34 20241210 0.62 N 000180 500 360 억 847503 N N 23 N 00 N
10 20250220 160104 57 100.00 KOSPI 일반서비스 N N N N N 1290 9 2 0.70 31478178 24527 54.57 1287 1291 1279 1665 897 1281 1283.41 1.22 0 -152 1299 1289 1283 1273 1267 1287 1271 360 384 500 890 1 1 69751600 900 -3.76 0.15 12 0.04 -343.00 8433.00 2320 20240221 -44.40 1121 20241210 15.08 1538 -16.12 20250113 1253 2.95 20250213 2320 -44.40 20240221 1121 15.08 20241210 0.62 N 000180 500 360 억 847701 N N 23 N 00 N
11 20250220 150103 57 100.00 KOSPI 일반서비스 N N N N N 1289 8 2 0.62 14577918 11351 25.26 1287 1291 1279 1665 897 1281 1284.28 1.22 0 -93 1299 1289 1283 1273 1267 1287 1271 360 384 500 890 1 1 69751600 899 -3.76 0.15 12 0.02 -343.00 8433.00 2320 20240221 -44.44 1121 20241210 14.99 1538 -16.19 20250113 1253 2.87 20250213 2320 -44.44 20240221 1121 14.99 20241210 0.62 N 000180 500 360 억 847701 N N 69 N 00 N
12 20250220 140104 57 100.00 KOSPI 일반서비스 N N N N N 1290 9 2 0.70 13204355 10284 22.88 1287 1291 1279 1665 897 1281 1283.97 1.22 0 -378 1299 1289 1283 1273 1267 1287 1271 360 384 500 890 1 1 69751600 900 -3.76 0.15 12 0.01 -343.00 8433.00 2320 20240221 -44.40 1121 20241210 15.08 1538 -16.12 20250113 1253 2.95 20250213 2320 -44.40 20240221 1121 15.08 20241210 0.62 N 000180 500 360 억 847701 N N 69 N 00 N