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
000700/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
20250221,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,50,2,0.93,128022630,23541,172.64,5400,5470,5400,7020,3780,5400,5438.28,18.40,0,-1327,5466,5432,5396,5362,5326,5435,5365,651,1620,2500,3990,10,1,26041812,1419,13.90,0.40,12,0.09,392.00,13653.00,6130,20240208,-11.09,4955,20241113,9.99,5470,-0.37,20250221,5210,4.61,20250114,6100,-10.66,20240222,4955,9.99,20241113,0.10,N,000700,2500,651 억,,4790549,N,N,13,N,00,N
20250221,150111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,50,2,0.93,94238200,17325,127.05,5400,5470,5400,7020,3780,5400,5439.43,18.40,0,-1013,5466,5432,5396,5362,5326,5435,5365,651,1620,2500,3990,10,1,26041812,1419,13.90,0.40,12,0.07,392.00,13653.00,6130,20240208,-11.09,4955,20241113,9.99,5470,-0.37,20250221,5210,4.61,20250114,6100,-10.66,20240222,4955,9.99,20241113,0.10,N,000700,2500,651 억,,4790549,N,N,9,N,00,N
20250221,140111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5460,60,2,1.11,87791310,16138,118.35,5400,5470,5400,7020,3780,5400,5440.04,18.40,0,-1110,5466,5432,5396,5362,5326,5435,5365,651,1620,2500,3990,10,1,26041812,1422,13.93,0.40,12,0.06,392.00,13653.00,6130,20240208,-10.93,4955,20241113,10.19,5470,-0.18,20250221,5210,4.80,20250114,6100,-10.49,20240222,4955,10.19,20241113,0.10,N,000700,2500,651 억,,4790549,N,N,9,N,00,N
20250221,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,50,2,0.93,67505230,12419,91.08,5400,5460,5400,7020,3780,5400,5435.64,18.40,0,-892,5466,5432,5396,5362,5326,5435,5365,651,1620,2500,3990,10,1,26041812,1419,13.90,0.40,12,0.05,392.00,13653.00,6130,20240208,-11.09,4955,20241113,9.99,5460,-0.18,20250221,5210,4.61,20250114,6100,-10.66,20240222,4955,9.99,20241113,0.10,N,000700,2500,651 억,,4790549,N,N,9,N,00,N
20250221,120111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5430,30,2,0.56,39924470,7355,53.94,5400,5450,5400,7020,3780,5400,5428.21,18.40,0,-491,5466,5432,5396,5362,5326,5435,5365,651,1620,2500,3990,10,1,26041812,1414,13.85,0.40,12,0.03,392.00,13653.00,6130,20240208,-11.42,4955,20241113,9.59,5450,-0.37,20250221,5210,4.22,20250114,6100,-10.98,20240222,4955,9.59,20241113,0.10,N,000700,2500,651 억,,4790549,N,N,9,N,00,N
20250221,110111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5430,30,2,0.56,38904060,7167,52.56,5400,5450,5400,7020,3780,5400,5428.22,18.40,0,-450,5466,5432,5396,5362,5326,5435,5365,651,1620,2500,3990,10,1,26041812,1414,13.85,0.40,12,0.03,392.00,13653.00,6130,20240208,-11.42,4955,20241113,9.59,5450,-0.37,20250221,5210,4.22,20250114,6100,-10.98,20240222,4955,9.59,20241113,0.10,N,000700,2500,651 억,,4790549,N,N,9,N,00,N
20250221,100111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5440,40,2,0.74,33153100,6106,44.78,5400,5450,5400,7020,3780,5400,5429.59,18.40,0,-430,5466,5432,5396,5362,5326,5435,5365,651,1620,2500,3990,10,1,26041812,1417,13.88,0.40,12,0.02,392.00,13653.00,6130,20240208,-11.26,4955,20241113,9.79,5450,-0.18,20250221,5210,4.41,20250114,6100,-10.82,20240222,4955,9.79,20241113,0.10,N,000700,2500,651 억,,4790549,N,N,9,N,00,N
20250221,090111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,0,3,0.00,43200,8,0.06,5400,5400,5400,7020,3780,5400,5400.00,18.40,0,1,5466,5432,5396,5362,5326,5435,5365,651,1620,2500,3990,10,1,26041812,1406,13.78,0.40,12,0.00,392.00,13653.00,6130,20240208,-11.91,4955,20241113,8.98,5430,-0.55,20250220,5210,3.65,20250114,6100,-11.48,20240222,4955,8.98,20241113,0.10,N,000700,2500,651 억,,4790549,N,N,9,N,00,N
20250220,160111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,0,3,0.00,73742190,13636,123.82,5400,5430,5360,7020,3780,5400,5407.90,18.40,0,2586,5426,5412,5386,5372,5346,5420,5380,651,1620,2500,3990,10,1,26041812,1406,13.78,0.40,12,0.05,392.00,13653.00,6210,20240207,-13.04,4955,20241113,8.98,5430,-0.55,20250220,5210,3.65,20250114,6130,-11.91,20240220,4955,8.98,20241113,0.10,N,000700,2500,651 억,,4791466,N,N,9,N,00,N
20250220,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5420,20,2,0.37,71566750,13234,120.17,5400,5430,5360,7020,3780,5400,5407.79,18.40,0,2472,5426,5412,5386,5372,5346,5420,5380,651,1620,2500,3990,10,1,26041812,1411,13.83,0.40,12,0.05,392.00,13653.00,6210,20240207,-12.72,4955,20241113,9.38,5430,-0.18,20250220,5210,4.03,20250114,6130,-11.58,20240220,4955,9.38,20241113,0.10,N,000700,2500,651 억,,4791466,N,N,26,N,00,N
20250220,140111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5420,20,2,0.37,57819710,10692,97.09,5400,5430,5360,7020,3780,5400,5407.75,18.40,0,1835,5426,5412,5386,5372,5346,5420,5380,651,1620,2500,3990,10,1,26041812,1411,13.83,0.40,12,0.04,392.00,13653.00,6210,20240207,-12.72,4955,20241113,9.38,5430,-0.18,20250220,5210,4.03,20250114,6130,-11.58,20240220,4955,9.38,20241113,0.10,N,000700,2500,651 억,,4791466,N,N,26,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 160110 57 100.00 KOSPI 일반서비스 N N N N N 5450 50 2 0.93 128022630 23541 172.64 5400 5470 5400 7020 3780 5400 5438.28 18.40 0 -1327 5466 5432 5396 5362 5326 5435 5365 651 1620 2500 3990 10 1 26041812 1419 13.90 0.40 12 0.09 392.00 13653.00 6130 20240208 -11.09 4955 20241113 9.99 5470 -0.37 20250221 5210 4.61 20250114 6100 -10.66 20240222 4955 9.99 20241113 0.10 N 000700 2500 651 억 4790549 N N 13 N 00 N
3 20250221 150111 57 100.00 KOSPI 일반서비스 N N N N N 5450 50 2 0.93 94238200 17325 127.05 5400 5470 5400 7020 3780 5400 5439.43 18.40 0 -1013 5466 5432 5396 5362 5326 5435 5365 651 1620 2500 3990 10 1 26041812 1419 13.90 0.40 12 0.07 392.00 13653.00 6130 20240208 -11.09 4955 20241113 9.99 5470 -0.37 20250221 5210 4.61 20250114 6100 -10.66 20240222 4955 9.99 20241113 0.10 N 000700 2500 651 억 4790549 N N 9 N 00 N
4 20250221 140111 57 100.00 KOSPI 일반서비스 N N N N N 5460 60 2 1.11 87791310 16138 118.35 5400 5470 5400 7020 3780 5400 5440.04 18.40 0 -1110 5466 5432 5396 5362 5326 5435 5365 651 1620 2500 3990 10 1 26041812 1422 13.93 0.40 12 0.06 392.00 13653.00 6130 20240208 -10.93 4955 20241113 10.19 5470 -0.18 20250221 5210 4.80 20250114 6100 -10.49 20240222 4955 10.19 20241113 0.10 N 000700 2500 651 억 4790549 N N 9 N 00 N
5 20250221 130110 57 100.00 KOSPI 일반서비스 N N N N N 5450 50 2 0.93 67505230 12419 91.08 5400 5460 5400 7020 3780 5400 5435.64 18.40 0 -892 5466 5432 5396 5362 5326 5435 5365 651 1620 2500 3990 10 1 26041812 1419 13.90 0.40 12 0.05 392.00 13653.00 6130 20240208 -11.09 4955 20241113 9.99 5460 -0.18 20250221 5210 4.61 20250114 6100 -10.66 20240222 4955 9.99 20241113 0.10 N 000700 2500 651 억 4790549 N N 9 N 00 N
6 20250221 120111 57 100.00 KOSPI 일반서비스 N N N N N 5430 30 2 0.56 39924470 7355 53.94 5400 5450 5400 7020 3780 5400 5428.21 18.40 0 -491 5466 5432 5396 5362 5326 5435 5365 651 1620 2500 3990 10 1 26041812 1414 13.85 0.40 12 0.03 392.00 13653.00 6130 20240208 -11.42 4955 20241113 9.59 5450 -0.37 20250221 5210 4.22 20250114 6100 -10.98 20240222 4955 9.59 20241113 0.10 N 000700 2500 651 억 4790549 N N 9 N 00 N
7 20250221 110111 57 100.00 KOSPI 일반서비스 N N N N N 5430 30 2 0.56 38904060 7167 52.56 5400 5450 5400 7020 3780 5400 5428.22 18.40 0 -450 5466 5432 5396 5362 5326 5435 5365 651 1620 2500 3990 10 1 26041812 1414 13.85 0.40 12 0.03 392.00 13653.00 6130 20240208 -11.42 4955 20241113 9.59 5450 -0.37 20250221 5210 4.22 20250114 6100 -10.98 20240222 4955 9.59 20241113 0.10 N 000700 2500 651 억 4790549 N N 9 N 00 N
8 20250221 100111 57 100.00 KOSPI 일반서비스 N N N N N 5440 40 2 0.74 33153100 6106 44.78 5400 5450 5400 7020 3780 5400 5429.59 18.40 0 -430 5466 5432 5396 5362 5326 5435 5365 651 1620 2500 3990 10 1 26041812 1417 13.88 0.40 12 0.02 392.00 13653.00 6130 20240208 -11.26 4955 20241113 9.79 5450 -0.18 20250221 5210 4.41 20250114 6100 -10.82 20240222 4955 9.79 20241113 0.10 N 000700 2500 651 억 4790549 N N 9 N 00 N
9 20250221 090111 57 100.00 KOSPI 일반서비스 N N N N N 5400 0 3 0.00 43200 8 0.06 5400 5400 5400 7020 3780 5400 5400.00 18.40 0 1 5466 5432 5396 5362 5326 5435 5365 651 1620 2500 3990 10 1 26041812 1406 13.78 0.40 12 0.00 392.00 13653.00 6130 20240208 -11.91 4955 20241113 8.98 5430 -0.55 20250220 5210 3.65 20250114 6100 -11.48 20240222 4955 8.98 20241113 0.10 N 000700 2500 651 억 4790549 N N 9 N 00 N
10 20250220 160111 57 100.00 KOSPI 일반서비스 N N N N N 5400 0 3 0.00 73742190 13636 123.82 5400 5430 5360 7020 3780 5400 5407.90 18.40 0 2586 5426 5412 5386 5372 5346 5420 5380 651 1620 2500 3990 10 1 26041812 1406 13.78 0.40 12 0.05 392.00 13653.00 6210 20240207 -13.04 4955 20241113 8.98 5430 -0.55 20250220 5210 3.65 20250114 6130 -11.91 20240220 4955 8.98 20241113 0.10 N 000700 2500 651 억 4791466 N N 9 N 00 N
11 20250220 150110 57 100.00 KOSPI 일반서비스 N N N N N 5420 20 2 0.37 71566750 13234 120.17 5400 5430 5360 7020 3780 5400 5407.79 18.40 0 2472 5426 5412 5386 5372 5346 5420 5380 651 1620 2500 3990 10 1 26041812 1411 13.83 0.40 12 0.05 392.00 13653.00 6210 20240207 -12.72 4955 20241113 9.38 5430 -0.18 20250220 5210 4.03 20250114 6130 -11.58 20240220 4955 9.38 20241113 0.10 N 000700 2500 651 억 4791466 N N 26 N 00 N
12 20250220 140111 57 100.00 KOSPI 일반서비스 N N N N N 5420 20 2 0.37 57819710 10692 97.09 5400 5430 5360 7020 3780 5400 5407.75 18.40 0 1835 5426 5412 5386 5372 5346 5420 5380 651 1620 2500 3990 10 1 26041812 1411 13.83 0.40 12 0.04 392.00 13653.00 6210 20240207 -12.72 4955 20241113 9.38 5430 -0.18 20250220 5210 4.03 20250114 6130 -11.58 20240220 4955 9.38 20241113 0.10 N 000700 2500 651 억 4791466 N N 26 N 00 N