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
000760/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
20250221,160111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10800,470,2,4.55,1986190,188,40.96,10260,10800,10260,13420,7240,10330,10564.84,0.24,0,2,10530,10430,10370,10270,10210,10400,10240,140,3090,5000,7230,10,1,2800000,302,-14.52,0.22,12,0.01,-744.00,48270.00,16650,20240321,-35.14,9120,20241210,18.42,11430,-5.51,20250115,10080,7.14,20250103,16650,-35.14,20240321,9120,18.42,20241210,0.00,N,000760,5000,140 억,,6633,N,N,2,N,00,N
20250221,150112,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10590,260,2,2.52,1244320,119,25.93,10260,10600,10260,13420,7240,10330,10456.47,0.24,0,3,10530,10430,10370,10270,10210,10400,10240,140,3090,5000,7230,10,1,2800000,297,-14.23,0.22,12,0.00,-744.00,48270.00,16650,20240321,-36.40,9120,20241210,16.12,11430,-7.35,20250115,10080,5.06,20250103,16650,-36.40,20240321,9120,16.12,20241210,0.00,N,000760,5000,140 억,,6633,N,N,1,N,00,N
20250221,140111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10550,220,2,2.13,642170,62,13.51,10260,10550,10260,13420,7240,10330,10357.58,0.24,0,2,10530,10430,10370,10270,10210,10400,10240,140,3090,5000,7230,10,1,2800000,295,-14.18,0.22,12,0.00,-744.00,48270.00,16650,20240321,-36.64,9120,20241210,15.68,11430,-7.70,20250115,10080,4.66,20250103,16650,-36.64,20240321,9120,15.68,20241210,0.00,N,000760,5000,140 억,,6633,N,N,1,N,00,N
20250221,130111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,120,2,1.16,621070,60,13.07,10260,10550,10260,13420,7240,10330,10351.17,0.24,0,0,10530,10430,10370,10270,10210,10400,10240,140,3090,5000,7230,10,1,2800000,293,-14.05,0.22,12,0.00,-744.00,48270.00,16650,20240321,-37.24,9120,20241210,14.58,11430,-8.57,20250115,10080,3.67,20250103,16650,-37.24,20240321,9120,14.58,20241210,0.00,N,000760,5000,140 억,,6633,N,N,1,N,00,N
20250221,120112,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10550,220,2,2.13,600120,58,12.64,10260,10550,10260,13420,7240,10330,10346.90,0.24,0,0,10530,10430,10370,10270,10210,10400,10240,140,3090,5000,7230,10,1,2800000,295,-14.18,0.22,12,0.00,-744.00,48270.00,16650,20240321,-36.64,9120,20241210,15.68,11430,-7.70,20250115,10080,4.66,20250103,16650,-36.64,20240321,9120,15.68,20241210,0.00,N,000760,5000,140 억,,6633,N,N,1,N,00,N
20250221,110112,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10550,220,2,2.13,579020,56,12.20,10260,10550,10260,13420,7240,10330,10339.64,0.24,0,0,10530,10430,10370,10270,10210,10400,10240,140,3090,5000,7230,10,1,2800000,295,-14.18,0.22,12,0.00,-744.00,48270.00,16650,20240321,-36.64,9120,20241210,15.68,11430,-7.70,20250115,10080,4.66,20250103,16650,-36.64,20240321,9120,15.68,20241210,0.00,N,000760,5000,140 억,,6633,N,N,1,N,00,N
20250221,100112,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10380,50,2,0.48,236100,23,5.01,10260,10380,10260,13420,7240,10330,10265.22,0.24,0,0,10530,10430,10370,10270,10210,10400,10240,140,3090,5000,7230,10,1,2800000,291,-13.95,0.22,12,0.00,-744.00,48270.00,16650,20240321,-37.66,9120,20241210,13.82,11430,-9.19,20250115,10080,2.98,20250103,16650,-37.66,20240321,9120,13.82,20241210,0.00,N,000760,5000,140 억,,6633,N,N,1,N,00,N
20250221,090111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10260,-70,5,-0.68,225720,22,4.79,10260,10260,10260,13420,7240,10330,10260.00,0.24,0,0,10530,10430,10370,10270,10210,10400,10240,140,3090,5000,7230,10,1,2800000,287,-13.79,0.21,12,0.00,-744.00,48270.00,16650,20240321,-38.38,9120,20241210,12.50,11430,-10.24,20250115,10080,1.79,20250103,16650,-38.38,20240321,9120,12.50,20241210,0.00,N,000760,5000,140 억,,6633,N,N,1,N,00,N
20250220,160111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10330,-140,5,-1.34,4759710,459,38.67,10470,10470,10310,13610,7330,10470,10369.74,0.24,0,1,10736,10602,10426,10292,10116,10670,10360,140,3140,5000,7320,10,1,2800000,289,-13.88,0.21,12,0.02,-744.00,48270.00,16650,20240321,-37.96,9120,20241210,13.27,11430,-9.62,20250115,10080,2.48,20250103,16650,-37.96,20240321,9120,13.27,20241210,0.00,N,000760,5000,140 억,,6632,N,N,1,N,00,N
20250220,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10310,-160,5,-1.53,4274100,412,34.71,10470,10470,10310,13610,7330,10470,10374.03,0.24,0,24,10736,10602,10426,10292,10116,10670,10360,140,3140,5000,7320,10,1,2800000,289,-13.86,0.21,12,0.01,-744.00,48270.00,16650,20240321,-38.08,9120,20241210,13.05,11430,-9.80,20250115,10080,2.28,20250103,16650,-38.08,20240321,9120,13.05,20241210,0.00,N,000760,5000,140 억,,6632,N,N,1,N,00,N
20250220,140111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,-20,5,-0.19,2775550,267,22.49,10470,10470,10310,13610,7330,10470,10395.32,0.24,0,12,10736,10602,10426,10292,10116,10670,10360,140,3140,5000,7320,10,1,2800000,293,-14.05,0.22,12,0.01,-744.00,48270.00,16650,20240321,-37.24,9120,20241210,14.58,11430,-8.57,20250115,10080,3.67,20250103,16650,-37.24,20240321,9120,14.58,20241210,0.00,N,000760,5000,140 억,,6632,N,N,1,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 160111 57 100.00 KOSPI 유통 N N N N N 10800 470 2 4.55 1986190 188 40.96 10260 10800 10260 13420 7240 10330 10564.84 0.24 0 2 10530 10430 10370 10270 10210 10400 10240 140 3090 5000 7230 10 1 2800000 302 -14.52 0.22 12 0.01 -744.00 48270.00 16650 20240321 -35.14 9120 20241210 18.42 11430 -5.51 20250115 10080 7.14 20250103 16650 -35.14 20240321 9120 18.42 20241210 0.00 N 000760 5000 140 억 6633 N N 2 N 00 N
3 20250221 150112 57 100.00 KOSPI 유통 N N N N N 10590 260 2 2.52 1244320 119 25.93 10260 10600 10260 13420 7240 10330 10456.47 0.24 0 3 10530 10430 10370 10270 10210 10400 10240 140 3090 5000 7230 10 1 2800000 297 -14.23 0.22 12 0.00 -744.00 48270.00 16650 20240321 -36.40 9120 20241210 16.12 11430 -7.35 20250115 10080 5.06 20250103 16650 -36.40 20240321 9120 16.12 20241210 0.00 N 000760 5000 140 억 6633 N N 1 N 00 N
4 20250221 140111 57 100.00 KOSPI 유통 N N N N N 10550 220 2 2.13 642170 62 13.51 10260 10550 10260 13420 7240 10330 10357.58 0.24 0 2 10530 10430 10370 10270 10210 10400 10240 140 3090 5000 7230 10 1 2800000 295 -14.18 0.22 12 0.00 -744.00 48270.00 16650 20240321 -36.64 9120 20241210 15.68 11430 -7.70 20250115 10080 4.66 20250103 16650 -36.64 20240321 9120 15.68 20241210 0.00 N 000760 5000 140 억 6633 N N 1 N 00 N
5 20250221 130111 57 100.00 KOSPI 유통 N N N N N 10450 120 2 1.16 621070 60 13.07 10260 10550 10260 13420 7240 10330 10351.17 0.24 0 0 10530 10430 10370 10270 10210 10400 10240 140 3090 5000 7230 10 1 2800000 293 -14.05 0.22 12 0.00 -744.00 48270.00 16650 20240321 -37.24 9120 20241210 14.58 11430 -8.57 20250115 10080 3.67 20250103 16650 -37.24 20240321 9120 14.58 20241210 0.00 N 000760 5000 140 억 6633 N N 1 N 00 N
6 20250221 120112 57 100.00 KOSPI 유통 N N N N N 10550 220 2 2.13 600120 58 12.64 10260 10550 10260 13420 7240 10330 10346.90 0.24 0 0 10530 10430 10370 10270 10210 10400 10240 140 3090 5000 7230 10 1 2800000 295 -14.18 0.22 12 0.00 -744.00 48270.00 16650 20240321 -36.64 9120 20241210 15.68 11430 -7.70 20250115 10080 4.66 20250103 16650 -36.64 20240321 9120 15.68 20241210 0.00 N 000760 5000 140 억 6633 N N 1 N 00 N
7 20250221 110112 57 100.00 KOSPI 유통 N N N N N 10550 220 2 2.13 579020 56 12.20 10260 10550 10260 13420 7240 10330 10339.64 0.24 0 0 10530 10430 10370 10270 10210 10400 10240 140 3090 5000 7230 10 1 2800000 295 -14.18 0.22 12 0.00 -744.00 48270.00 16650 20240321 -36.64 9120 20241210 15.68 11430 -7.70 20250115 10080 4.66 20250103 16650 -36.64 20240321 9120 15.68 20241210 0.00 N 000760 5000 140 억 6633 N N 1 N 00 N
8 20250221 100112 57 100.00 KOSPI 유통 N N N N N 10380 50 2 0.48 236100 23 5.01 10260 10380 10260 13420 7240 10330 10265.22 0.24 0 0 10530 10430 10370 10270 10210 10400 10240 140 3090 5000 7230 10 1 2800000 291 -13.95 0.22 12 0.00 -744.00 48270.00 16650 20240321 -37.66 9120 20241210 13.82 11430 -9.19 20250115 10080 2.98 20250103 16650 -37.66 20240321 9120 13.82 20241210 0.00 N 000760 5000 140 억 6633 N N 1 N 00 N
9 20250221 090111 57 100.00 KOSPI 유통 N N N N N 10260 -70 5 -0.68 225720 22 4.79 10260 10260 10260 13420 7240 10330 10260.00 0.24 0 0 10530 10430 10370 10270 10210 10400 10240 140 3090 5000 7230 10 1 2800000 287 -13.79 0.21 12 0.00 -744.00 48270.00 16650 20240321 -38.38 9120 20241210 12.50 11430 -10.24 20250115 10080 1.79 20250103 16650 -38.38 20240321 9120 12.50 20241210 0.00 N 000760 5000 140 억 6633 N N 1 N 00 N
10 20250220 160111 57 100.00 KOSPI 유통 N N N N N 10330 -140 5 -1.34 4759710 459 38.67 10470 10470 10310 13610 7330 10470 10369.74 0.24 0 1 10736 10602 10426 10292 10116 10670 10360 140 3140 5000 7320 10 1 2800000 289 -13.88 0.21 12 0.02 -744.00 48270.00 16650 20240321 -37.96 9120 20241210 13.27 11430 -9.62 20250115 10080 2.48 20250103 16650 -37.96 20240321 9120 13.27 20241210 0.00 N 000760 5000 140 억 6632 N N 1 N 00 N
11 20250220 150111 57 100.00 KOSPI 유통 N N N N N 10310 -160 5 -1.53 4274100 412 34.71 10470 10470 10310 13610 7330 10470 10374.03 0.24 0 24 10736 10602 10426 10292 10116 10670 10360 140 3140 5000 7320 10 1 2800000 289 -13.86 0.21 12 0.01 -744.00 48270.00 16650 20240321 -38.08 9120 20241210 13.05 11430 -9.80 20250115 10080 2.28 20250103 16650 -38.08 20240321 9120 13.05 20241210 0.00 N 000760 5000 140 억 6632 N N 1 N 00 N
12 20250220 140111 57 100.00 KOSPI 유통 N N N N N 10450 -20 5 -0.19 2775550 267 22.49 10470 10470 10310 13610 7330 10470 10395.32 0.24 0 12 10736 10602 10426 10292 10116 10670 10360 140 3140 5000 7320 10 1 2800000 293 -14.05 0.22 12 0.01 -744.00 48270.00 16650 20240321 -37.24 9120 20241210 14.58 11430 -8.57 20250115 10080 3.67 20250103 16650 -37.24 20240321 9120 14.58 20241210 0.00 N 000760 5000 140 억 6632 N N 1 N 00 N