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
011760/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
20250221,160301,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23100,300,2,1.32,1775417500,77113,58.47,22600,23450,22400,29600,16000,22800,23023.42,8.25,0,-150,23566,23182,22666,22282,21766,22925,22025,661,6800,5000,16870,50,1,13228966,3056,3.65,0.51,12,0.58,6326.00,45236.00,25150,20250217,-8.15,16130,20240417,43.21,25150,-8.15,20250217,18700,23.53,20250109,25150,-8.15,20250217,16130,43.21,20240417,2.69,N,011760,5000,661 억,,1091102,N,N,11,N,00,N
20250221,150303,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23100,300,2,1.32,1630908800,70851,53.72,22600,23450,22400,29600,16000,22800,23018.88,8.25,0,1175,23566,23182,22666,22282,21766,22925,22025,661,6800,5000,16870,50,1,13228966,3056,3.65,0.51,12,0.54,6326.00,45236.00,25150,20250217,-8.15,16130,20240417,43.21,25150,-8.15,20250217,18700,23.53,20250109,25150,-8.15,20250217,16130,43.21,20240417,2.69,N,011760,5000,661 억,,1091102,N,N,15,N,00,N
20250221,140300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23050,250,2,1.10,1231867050,53573,40.62,22600,23450,22400,29600,16000,22800,22994.21,8.25,0,-6696,23566,23182,22666,22282,21766,22925,22025,661,6800,5000,16870,50,1,13228966,3049,3.64,0.51,12,0.40,6326.00,45236.00,25150,20250217,-8.35,16130,20240417,42.90,25150,-8.35,20250217,18700,23.26,20250109,25150,-8.35,20250217,16130,42.90,20240417,2.69,N,011760,5000,661 억,,1091102,N,N,15,N,00,N
20250221,130301,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23350,550,2,2.41,1079118900,46997,35.64,22600,23350,22400,29600,16000,22800,22961.48,8.25,0,-5741,23566,23182,22666,22282,21766,22925,22025,661,6800,5000,16870,50,1,13228966,3089,3.69,0.52,12,0.36,6326.00,45236.00,25150,20250217,-7.16,16130,20240417,44.76,25150,-7.16,20250217,18700,24.87,20250109,25150,-7.16,20250217,16130,44.76,20240417,2.69,N,011760,5000,661 억,,1091102,N,N,15,N,00,N
20250221,120302,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23100,300,2,1.32,896663500,39111,29.66,22600,23250,22400,29600,16000,22800,22926.15,8.25,0,-5632,23566,23182,22666,22282,21766,22925,22025,661,6800,5000,16870,50,1,13228966,3056,3.65,0.51,12,0.30,6326.00,45236.00,25150,20250217,-8.15,16130,20240417,43.21,25150,-8.15,20250217,18700,23.53,20250109,25150,-8.15,20250217,16130,43.21,20240417,2.69,N,011760,5000,661 억,,1091102,N,N,15,N,00,N
20250221,110300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23050,250,2,1.10,720359100,31488,23.88,22600,23250,22400,29600,16000,22800,22877.28,8.25,0,-2750,23566,23182,22666,22282,21766,22925,22025,661,6800,5000,16870,50,1,13228966,3049,3.64,0.51,12,0.24,6326.00,45236.00,25150,20250217,-8.35,16130,20240417,42.90,25150,-8.35,20250217,18700,23.26,20250109,25150,-8.35,20250217,16130,42.90,20240417,2.69,N,011760,5000,661 억,,1091102,N,N,15,N,00,N
20250221,100301,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23000,200,2,0.88,362982550,16009,12.14,22600,23000,22400,29600,16000,22800,22673.58,8.25,0,1836,23566,23182,22666,22282,21766,22925,22025,661,6800,5000,16870,50,1,13228966,3043,3.64,0.51,12,0.12,6326.00,45236.00,25150,20250217,-8.55,16130,20240417,42.59,25150,-8.55,20250217,18700,22.99,20250109,25150,-8.55,20250217,16130,42.59,20240417,2.69,N,011760,5000,661 억,,1091102,N,N,15,N,00,N
20250221,090301,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22800,0,3,0.00,39732650,1755,1.33,22600,22800,22550,29600,16000,22800,22638.77,8.25,0,964,23566,23182,22666,22282,21766,22925,22025,661,6800,5000,16870,50,1,13228966,3016,3.60,0.50,12,0.01,6326.00,45236.00,25150,20250217,-9.34,16130,20240417,41.35,25150,-9.34,20250217,18700,21.93,20250109,25150,-9.34,20250217,16130,41.35,20240417,2.69,N,011760,5000,661 억,,1091102,N,N,15,N,00,N
20250220,160300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22800,-200,5,-0.87,2965080400,131826,70.22,23000,23050,22150,29900,16100,23000,22492.17,7.92,0,44179,24300,23650,23050,22400,21800,23350,22100,661,6900,5000,17020,50,1,13228966,3016,3.60,0.50,12,1.00,6326.00,45236.00,25150,20250217,-9.34,16130,20240417,41.35,25150,-9.34,20250217,18700,21.93,20250109,25150,-9.34,20250217,16130,41.35,20240417,2.50,N,011760,5000,661 억,,1048225,N,N,15,N,00,N
20250220,150300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22800,-200,5,-0.87,2805539600,124805,66.48,23000,23050,22150,29900,16100,23000,22479.17,7.92,0,44842,24300,23650,23050,22400,21800,23350,22100,661,6900,5000,17020,50,1,13228966,3016,3.60,0.50,12,0.94,6326.00,45236.00,25150,20250217,-9.34,16130,20240417,41.35,25150,-9.34,20250217,18700,21.93,20250109,25150,-9.34,20250217,16130,41.35,20240417,2.50,N,011760,5000,661 억,,1048225,N,N,29,N,00,N
20250220,140301,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22650,-350,5,-1.52,2540474950,113082,60.24,23000,23050,22150,29900,16100,23000,22465.53,7.92,0,47179,24300,23650,23050,22400,21800,23350,22100,661,6900,5000,17020,50,1,13228966,2996,3.58,0.50,12,0.85,6326.00,45236.00,25150,20250217,-9.94,16130,20240417,40.42,25150,-9.94,20250217,18700,21.12,20250109,25150,-9.94,20250217,16130,40.42,20240417,2.50,N,011760,5000,661 억,,1048225,N,N,29,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 160301 55 60.00 KOSPI 유통 N N N Y 60 N 23100 300 2 1.32 1775417500 77113 58.47 22600 23450 22400 29600 16000 22800 23023.42 8.25 0 -150 23566 23182 22666 22282 21766 22925 22025 661 6800 5000 16870 50 1 13228966 3056 3.65 0.51 12 0.58 6326.00 45236.00 25150 20250217 -8.15 16130 20240417 43.21 25150 -8.15 20250217 18700 23.53 20250109 25150 -8.15 20250217 16130 43.21 20240417 2.69 N 011760 5000 661 억 1091102 N N 11 N 00 N
3 20250221 150303 55 60.00 KOSPI 유통 N N N Y 60 N 23100 300 2 1.32 1630908800 70851 53.72 22600 23450 22400 29600 16000 22800 23018.88 8.25 0 1175 23566 23182 22666 22282 21766 22925 22025 661 6800 5000 16870 50 1 13228966 3056 3.65 0.51 12 0.54 6326.00 45236.00 25150 20250217 -8.15 16130 20240417 43.21 25150 -8.15 20250217 18700 23.53 20250109 25150 -8.15 20250217 16130 43.21 20240417 2.69 N 011760 5000 661 억 1091102 N N 15 N 00 N
4 20250221 140300 55 60.00 KOSPI 유통 N N N Y 60 N 23050 250 2 1.10 1231867050 53573 40.62 22600 23450 22400 29600 16000 22800 22994.21 8.25 0 -6696 23566 23182 22666 22282 21766 22925 22025 661 6800 5000 16870 50 1 13228966 3049 3.64 0.51 12 0.40 6326.00 45236.00 25150 20250217 -8.35 16130 20240417 42.90 25150 -8.35 20250217 18700 23.26 20250109 25150 -8.35 20250217 16130 42.90 20240417 2.69 N 011760 5000 661 억 1091102 N N 15 N 00 N
5 20250221 130301 55 60.00 KOSPI 유통 N N N Y 60 N 23350 550 2 2.41 1079118900 46997 35.64 22600 23350 22400 29600 16000 22800 22961.48 8.25 0 -5741 23566 23182 22666 22282 21766 22925 22025 661 6800 5000 16870 50 1 13228966 3089 3.69 0.52 12 0.36 6326.00 45236.00 25150 20250217 -7.16 16130 20240417 44.76 25150 -7.16 20250217 18700 24.87 20250109 25150 -7.16 20250217 16130 44.76 20240417 2.69 N 011760 5000 661 억 1091102 N N 15 N 00 N
6 20250221 120302 55 60.00 KOSPI 유통 N N N Y 60 N 23100 300 2 1.32 896663500 39111 29.66 22600 23250 22400 29600 16000 22800 22926.15 8.25 0 -5632 23566 23182 22666 22282 21766 22925 22025 661 6800 5000 16870 50 1 13228966 3056 3.65 0.51 12 0.30 6326.00 45236.00 25150 20250217 -8.15 16130 20240417 43.21 25150 -8.15 20250217 18700 23.53 20250109 25150 -8.15 20250217 16130 43.21 20240417 2.69 N 011760 5000 661 억 1091102 N N 15 N 00 N
7 20250221 110300 55 60.00 KOSPI 유통 N N N Y 60 N 23050 250 2 1.10 720359100 31488 23.88 22600 23250 22400 29600 16000 22800 22877.28 8.25 0 -2750 23566 23182 22666 22282 21766 22925 22025 661 6800 5000 16870 50 1 13228966 3049 3.64 0.51 12 0.24 6326.00 45236.00 25150 20250217 -8.35 16130 20240417 42.90 25150 -8.35 20250217 18700 23.26 20250109 25150 -8.35 20250217 16130 42.90 20240417 2.69 N 011760 5000 661 억 1091102 N N 15 N 00 N
8 20250221 100301 55 60.00 KOSPI 유통 N N N Y 60 N 23000 200 2 0.88 362982550 16009 12.14 22600 23000 22400 29600 16000 22800 22673.58 8.25 0 1836 23566 23182 22666 22282 21766 22925 22025 661 6800 5000 16870 50 1 13228966 3043 3.64 0.51 12 0.12 6326.00 45236.00 25150 20250217 -8.55 16130 20240417 42.59 25150 -8.55 20250217 18700 22.99 20250109 25150 -8.55 20250217 16130 42.59 20240417 2.69 N 011760 5000 661 억 1091102 N N 15 N 00 N
9 20250221 090301 55 60.00 KOSPI 유통 N N N Y 60 N 22800 0 3 0.00 39732650 1755 1.33 22600 22800 22550 29600 16000 22800 22638.77 8.25 0 964 23566 23182 22666 22282 21766 22925 22025 661 6800 5000 16870 50 1 13228966 3016 3.60 0.50 12 0.01 6326.00 45236.00 25150 20250217 -9.34 16130 20240417 41.35 25150 -9.34 20250217 18700 21.93 20250109 25150 -9.34 20250217 16130 41.35 20240417 2.69 N 011760 5000 661 억 1091102 N N 15 N 00 N
10 20250220 160300 55 60.00 KOSPI 유통 N N N Y 60 N 22800 -200 5 -0.87 2965080400 131826 70.22 23000 23050 22150 29900 16100 23000 22492.17 7.92 0 44179 24300 23650 23050 22400 21800 23350 22100 661 6900 5000 17020 50 1 13228966 3016 3.60 0.50 12 1.00 6326.00 45236.00 25150 20250217 -9.34 16130 20240417 41.35 25150 -9.34 20250217 18700 21.93 20250109 25150 -9.34 20250217 16130 41.35 20240417 2.50 N 011760 5000 661 억 1048225 N N 15 N 00 N
11 20250220 150300 55 60.00 KOSPI 유통 N N N Y 60 N 22800 -200 5 -0.87 2805539600 124805 66.48 23000 23050 22150 29900 16100 23000 22479.17 7.92 0 44842 24300 23650 23050 22400 21800 23350 22100 661 6900 5000 17020 50 1 13228966 3016 3.60 0.50 12 0.94 6326.00 45236.00 25150 20250217 -9.34 16130 20240417 41.35 25150 -9.34 20250217 18700 21.93 20250109 25150 -9.34 20250217 16130 41.35 20240417 2.50 N 011760 5000 661 억 1048225 N N 29 N 00 N
12 20250220 140301 55 60.00 KOSPI 유통 N N N Y 60 N 22650 -350 5 -1.52 2540474950 113082 60.24 23000 23050 22150 29900 16100 23000 22465.53 7.92 0 47179 24300 23650 23050 22400 21800 23350 22100 661 6900 5000 17020 50 1 13228966 2996 3.58 0.50 12 0.85 6326.00 45236.00 25150 20250217 -9.94 16130 20240417 40.42 25150 -9.94 20250217 18700 21.12 20250109 25150 -9.94 20250217 16130 40.42 20240417 2.50 N 011760 5000 661 억 1048225 N N 29 N 00 N