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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,0,3,0.00,59306230,11013,158.73,5400,5400,5360,7020,3780,5400,5385.11,18.40,0,2969,5440,5420,5380,5360,5320,5430,5370,651,1620,2500,3990,10,1,26041812,1406,13.78,0.40,12,0.04,392.00,13653.00,6290,20240206,-14.15,4955,20241113,8.98,5410,-0.18,20250217,5210,3.65,20250114,6130,-11.91,20240220,4955,8.98,20241113,0.09,N,000700,2500,651 억,,4791669,N,N,26,N,00,N
20250219,150111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,0,3,0.00,54991940,10214,147.22,5400,5400,5360,7020,3780,5400,5383.98,18.40,0,2731,5440,5420,5380,5360,5320,5430,5370,651,1620,2500,3990,10,1,26041812,1406,13.78,0.40,12,0.04,392.00,13653.00,6290,20240206,-14.15,4955,20241113,8.98,5410,-0.18,20250217,5210,3.65,20250114,6130,-11.91,20240220,4955,8.98,20241113,0.09,N,000700,2500,651 억,,4791669,N,N,0,N,00,N
20250219,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,0,3,0.00,36583980,6796,97.95,5400,5400,5360,7020,3780,5400,5383.16,18.40,0,1858,5440,5420,5380,5360,5320,5430,5370,651,1620,2500,3990,10,1,26041812,1406,13.78,0.40,12,0.03,392.00,13653.00,6290,20240206,-14.15,4955,20241113,8.98,5410,-0.18,20250217,5210,3.65,20250114,6130,-11.91,20240220,4955,8.98,20241113,0.09,N,000700,2500,651 억,,4791669,N,N,0,N,00,N
20250219,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,0,3,0.00,33544870,6233,89.84,5400,5400,5360,7020,3780,5400,5381.82,18.40,0,1772,5440,5420,5380,5360,5320,5430,5370,651,1620,2500,3990,10,1,26041812,1406,13.78,0.40,12,0.02,392.00,13653.00,6290,20240206,-14.15,4955,20241113,8.98,5410,-0.18,20250217,5210,3.65,20250114,6130,-11.91,20240220,4955,8.98,20241113,0.09,N,000700,2500,651 억,,4791669,N,N,0,N,00,N
20250219,120111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5390,-10,5,-0.19,30255830,5623,81.05,5400,5400,5360,7020,3780,5400,5380.73,18.40,0,1540,5440,5420,5380,5360,5320,5430,5370,651,1620,2500,3990,10,1,26041812,1404,13.75,0.39,12,0.02,392.00,13653.00,6290,20240206,-14.31,4955,20241113,8.78,5410,-0.37,20250217,5210,3.45,20250114,6130,-12.07,20240220,4955,8.78,20241113,0.09,N,000700,2500,651 억,,4791669,N,N,0,N,00,N
20250219,110110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5370,-30,5,-0.56,10543420,1961,28.26,5400,5400,5360,7020,3780,5400,5376.55,18.40,0,521,5440,5420,5380,5360,5320,5430,5370,651,1620,2500,3990,10,1,26041812,1398,13.70,0.39,12,0.01,392.00,13653.00,6290,20240206,-14.63,4955,20241113,8.38,5410,-0.74,20250217,5210,3.07,20250114,6130,-12.40,20240220,4955,8.38,20241113,0.09,N,000700,2500,651 억,,4791669,N,N,0,N,00,N
20250219,100110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,-20,5,-0.37,7544120,1403,20.22,5400,5400,5360,7020,3780,5400,5377.13,18.40,0,354,5440,5420,5380,5360,5320,5430,5370,651,1620,2500,3990,10,1,26041812,1401,13.72,0.39,12,0.01,392.00,13653.00,6290,20240206,-14.47,4955,20241113,8.58,5410,-0.55,20250217,5210,3.26,20250114,6130,-12.23,20240220,4955,8.58,20241113,0.09,N,000700,2500,651 억,,4791669,N,N,0,N,00,N
20250219,090110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,0,3,0.00,21600,4,0.06,5400,5400,5400,7020,3780,5400,5400.00,18.40,0,0,5440,5420,5380,5360,5320,5430,5370,651,1620,2500,3990,10,1,26041812,1406,13.78,0.40,12,0.00,392.00,13653.00,6290,20240206,-14.15,4955,20241113,8.98,5410,-0.18,20250217,5210,3.65,20250114,6130,-11.91,20240220,4955,8.98,20241113,0.09,N,000700,2500,651 억,,4791669,N,N,0,N,00,N
20250218,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,20,2,0.37,37206580,6938,31.31,5380,5400,5340,6990,3770,5380,5362.72,18.40,0,1587,5493,5436,5353,5296,5213,5465,5325,651,1610,2500,3980,10,1,26041812,1406,13.78,0.40,12,0.03,392.00,13653.00,6370,20240205,-15.23,4955,20241113,8.98,5410,-0.18,20250217,5210,3.65,20250114,6130,-11.91,20240220,4955,8.98,20241113,0.08,N,000700,2500,651 억,,4792094,N,N,10,N,00,N
20250218,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,0,3,0.00,33615330,6270,28.29,5380,5400,5340,6990,3770,5380,5361.30,18.40,0,1564,5493,5436,5353,5296,5213,5465,5325,651,1610,2500,3980,10,1,26041812,1401,13.72,0.39,12,0.02,392.00,13653.00,6370,20240205,-15.54,4955,20241113,8.58,5410,-0.55,20250217,5210,3.26,20250114,6130,-12.23,20240220,4955,8.58,20241113,0.08,N,000700,2500,651 억,,4792094,N,N,10,N,00,N
20250218,140111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,0,3,0.00,32404970,6045,27.28,5380,5400,5340,6990,3770,5380,5360.62,18.40,0,1609,5493,5436,5353,5296,5213,5465,5325,651,1610,2500,3980,10,1,26041812,1401,13.72,0.39,12,0.02,392.00,13653.00,6370,20240205,-15.54,4955,20241113,8.58,5410,-0.55,20250217,5210,3.26,20250114,6130,-12.23,20240220,4955,8.58,20241113,0.08,N,000700,2500,651 억,,4792094,N,N,10,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 20250219 160110 57 100.00 KOSPI 일반서비스 N N N N N 5400 0 3 0.00 59306230 11013 158.73 5400 5400 5360 7020 3780 5400 5385.11 18.40 0 2969 5440 5420 5380 5360 5320 5430 5370 651 1620 2500 3990 10 1 26041812 1406 13.78 0.40 12 0.04 392.00 13653.00 6290 20240206 -14.15 4955 20241113 8.98 5410 -0.18 20250217 5210 3.65 20250114 6130 -11.91 20240220 4955 8.98 20241113 0.09 N 000700 2500 651 억 4791669 N N 26 N 00 N
3 20250219 150111 57 100.00 KOSPI 일반서비스 N N N N N 5400 0 3 0.00 54991940 10214 147.22 5400 5400 5360 7020 3780 5400 5383.98 18.40 0 2731 5440 5420 5380 5360 5320 5430 5370 651 1620 2500 3990 10 1 26041812 1406 13.78 0.40 12 0.04 392.00 13653.00 6290 20240206 -14.15 4955 20241113 8.98 5410 -0.18 20250217 5210 3.65 20250114 6130 -11.91 20240220 4955 8.98 20241113 0.09 N 000700 2500 651 억 4791669 N N 0 N 00 N
4 20250219 140110 57 100.00 KOSPI 일반서비스 N N N N N 5400 0 3 0.00 36583980 6796 97.95 5400 5400 5360 7020 3780 5400 5383.16 18.40 0 1858 5440 5420 5380 5360 5320 5430 5370 651 1620 2500 3990 10 1 26041812 1406 13.78 0.40 12 0.03 392.00 13653.00 6290 20240206 -14.15 4955 20241113 8.98 5410 -0.18 20250217 5210 3.65 20250114 6130 -11.91 20240220 4955 8.98 20241113 0.09 N 000700 2500 651 억 4791669 N N 0 N 00 N
5 20250219 130110 57 100.00 KOSPI 일반서비스 N N N N N 5400 0 3 0.00 33544870 6233 89.84 5400 5400 5360 7020 3780 5400 5381.82 18.40 0 1772 5440 5420 5380 5360 5320 5430 5370 651 1620 2500 3990 10 1 26041812 1406 13.78 0.40 12 0.02 392.00 13653.00 6290 20240206 -14.15 4955 20241113 8.98 5410 -0.18 20250217 5210 3.65 20250114 6130 -11.91 20240220 4955 8.98 20241113 0.09 N 000700 2500 651 억 4791669 N N 0 N 00 N
6 20250219 120111 57 100.00 KOSPI 일반서비스 N N N N N 5390 -10 5 -0.19 30255830 5623 81.05 5400 5400 5360 7020 3780 5400 5380.73 18.40 0 1540 5440 5420 5380 5360 5320 5430 5370 651 1620 2500 3990 10 1 26041812 1404 13.75 0.39 12 0.02 392.00 13653.00 6290 20240206 -14.31 4955 20241113 8.78 5410 -0.37 20250217 5210 3.45 20250114 6130 -12.07 20240220 4955 8.78 20241113 0.09 N 000700 2500 651 억 4791669 N N 0 N 00 N
7 20250219 110110 57 100.00 KOSPI 일반서비스 N N N N N 5370 -30 5 -0.56 10543420 1961 28.26 5400 5400 5360 7020 3780 5400 5376.55 18.40 0 521 5440 5420 5380 5360 5320 5430 5370 651 1620 2500 3990 10 1 26041812 1398 13.70 0.39 12 0.01 392.00 13653.00 6290 20240206 -14.63 4955 20241113 8.38 5410 -0.74 20250217 5210 3.07 20250114 6130 -12.40 20240220 4955 8.38 20241113 0.09 N 000700 2500 651 억 4791669 N N 0 N 00 N
8 20250219 100110 57 100.00 KOSPI 일반서비스 N N N N N 5380 -20 5 -0.37 7544120 1403 20.22 5400 5400 5360 7020 3780 5400 5377.13 18.40 0 354 5440 5420 5380 5360 5320 5430 5370 651 1620 2500 3990 10 1 26041812 1401 13.72 0.39 12 0.01 392.00 13653.00 6290 20240206 -14.47 4955 20241113 8.58 5410 -0.55 20250217 5210 3.26 20250114 6130 -12.23 20240220 4955 8.58 20241113 0.09 N 000700 2500 651 억 4791669 N N 0 N 00 N
9 20250219 090110 57 100.00 KOSPI 일반서비스 N N N N N 5400 0 3 0.00 21600 4 0.06 5400 5400 5400 7020 3780 5400 5400.00 18.40 0 0 5440 5420 5380 5360 5320 5430 5370 651 1620 2500 3990 10 1 26041812 1406 13.78 0.40 12 0.00 392.00 13653.00 6290 20240206 -14.15 4955 20241113 8.98 5410 -0.18 20250217 5210 3.65 20250114 6130 -11.91 20240220 4955 8.98 20241113 0.09 N 000700 2500 651 억 4791669 N N 0 N 00 N
10 20250218 160110 57 100.00 KOSPI 일반서비스 N N N N N 5400 20 2 0.37 37206580 6938 31.31 5380 5400 5340 6990 3770 5380 5362.72 18.40 0 1587 5493 5436 5353 5296 5213 5465 5325 651 1610 2500 3980 10 1 26041812 1406 13.78 0.40 12 0.03 392.00 13653.00 6370 20240205 -15.23 4955 20241113 8.98 5410 -0.18 20250217 5210 3.65 20250114 6130 -11.91 20240220 4955 8.98 20241113 0.08 N 000700 2500 651 억 4792094 N N 10 N 00 N
11 20250218 150110 57 100.00 KOSPI 일반서비스 N N N N N 5380 0 3 0.00 33615330 6270 28.29 5380 5400 5340 6990 3770 5380 5361.30 18.40 0 1564 5493 5436 5353 5296 5213 5465 5325 651 1610 2500 3980 10 1 26041812 1401 13.72 0.39 12 0.02 392.00 13653.00 6370 20240205 -15.54 4955 20241113 8.58 5410 -0.55 20250217 5210 3.26 20250114 6130 -12.23 20240220 4955 8.58 20241113 0.08 N 000700 2500 651 억 4792094 N N 10 N 00 N
12 20250218 140111 57 100.00 KOSPI 일반서비스 N N N N N 5380 0 3 0.00 32404970 6045 27.28 5380 5400 5340 6990 3770 5380 5360.62 18.40 0 1609 5493 5436 5353 5296 5213 5465 5325 651 1610 2500 3980 10 1 26041812 1401 13.72 0.39 12 0.02 392.00 13653.00 6370 20240205 -15.54 4955 20241113 8.58 5410 -0.55 20250217 5210 3.26 20250114 6130 -12.23 20240220 4955 8.58 20241113 0.08 N 000700 2500 651 억 4792094 N N 10 N 00 N