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
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
20250219,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10470,150,2,1.45,12241500,1187,116.83,10250,10560,10250,13410,7230,10320,10312.97,0.24,0,2,11206,10762,10436,9992,9666,10600,9830,140,3090,5000,7220,10,1,2800000,293,-14.07,0.22,12,0.04,-744.00,48270.00,16650,20240321,-37.12,9120,20241210,14.80,11430,-8.40,20250115,10080,3.87,20250103,16650,-37.12,20240321,9120,14.80,20241210,0.00,N,000760,5000,140 억,,6630,N,N,1,N,00,N
20250219,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10340,20,2,0.19,9993950,970,95.47,10250,10560,10250,13410,7230,10320,10303.04,0.24,0,2,11206,10762,10436,9992,9666,10600,9830,140,3090,5000,7220,10,1,2800000,290,-13.90,0.21,12,0.03,-744.00,48270.00,16650,20240321,-37.90,9120,20241210,13.38,11430,-9.54,20250115,10080,2.58,20250103,16650,-37.90,20240321,9120,13.38,20241210,0.00,N,000760,5000,140 억,,6630,N,N,0,N,00,N
20250219,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10340,20,2,0.19,8949610,869,85.53,10250,10560,10250,13410,7230,10320,10298.75,0.24,0,2,11206,10762,10436,9992,9666,10600,9830,140,3090,5000,7220,10,1,2800000,290,-13.90,0.21,12,0.03,-744.00,48270.00,16650,20240321,-37.90,9120,20241210,13.38,11430,-9.54,20250115,10080,2.58,20250103,16650,-37.90,20240321,9120,13.38,20241210,0.00,N,000760,5000,140 억,,6630,N,N,0,N,00,N
20250219,130111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10290,-30,5,-0.29,5835680,567,55.81,10250,10560,10250,13410,7230,10320,10292.20,0.24,0,2,11206,10762,10436,9992,9666,10600,9830,140,3090,5000,7220,10,1,2800000,288,-13.83,0.21,12,0.02,-744.00,48270.00,16650,20240321,-38.20,9120,20241210,12.83,11430,-9.97,20250115,10080,2.08,20250103,16650,-38.20,20240321,9120,12.83,20241210,0.00,N,000760,5000,140 억,,6630,N,N,0,N,00,N
20250219,120111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,130,2,1.26,2746600,267,26.28,10250,10560,10250,13410,7230,10320,10286.89,0.24,0,2,11206,10762,10436,9992,9666,10600,9830,140,3090,5000,7220,10,1,2800000,293,-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,,6630,N,N,0,N,00,N
20250219,110111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,130,2,1.26,2746600,267,26.28,10250,10560,10250,13410,7230,10320,10286.89,0.24,0,2,11206,10762,10436,9992,9666,10600,9830,140,3090,5000,7220,10,1,2800000,293,-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,,6630,N,N,0,N,00,N
20250219,100111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10380,60,2,0.58,670660,65,6.40,10250,10560,10250,13410,7230,10320,10317.85,0.24,0,0,11206,10762,10436,9992,9666,10600,9830,140,3090,5000,7220,10,1,2800000,291,-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,,6630,N,N,0,N,00,N
20250219,090111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10340,20,2,0.19,556300,54,5.31,10250,10340,10250,13410,7230,10320,10301.85,0.24,0,0,11206,10762,10436,9992,9666,10600,9830,140,3090,5000,7220,10,1,2800000,290,-13.90,0.21,12,0.00,-744.00,48270.00,16650,20240321,-37.90,9120,20241210,13.38,11430,-9.54,20250115,10080,2.58,20250103,16650,-37.90,20240321,9120,13.38,20241210,0.00,N,000760,5000,140 억,,6630,N,N,0,N,00,N
20250218,160111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10320,0,3,0.00,10591640,1016,153.24,10840,10880,10110,13410,7230,10320,10429.03,0.24,0,5,10800,10560,10410,10170,10020,10485,10095,140,3090,5000,7220,10,1,2800000,289,-13.87,0.21,12,0.04,-744.00,48270.00,16650,20240321,-38.02,9120,20241210,13.16,11430,-9.71,20250115,10080,2.38,20250103,16650,-38.02,20240321,9120,13.16,20241210,0.00,N,000760,5000,140 억,,6629,N,N,1,N,00,N
20250218,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10310,-10,5,-0.10,9652270,925,139.52,10840,10880,10110,13410,7230,10320,10434.89,0.24,0,21,10800,10560,10410,10170,10020,10485,10095,140,3090,5000,7220,10,1,2800000,289,-13.86,0.21,12,0.03,-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,,6629,N,N,1,N,00,N
20250218,140111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10350,30,2,0.29,9074770,869,131.07,10840,10880,10110,13410,7230,10320,10442.77,0.24,0,3,10800,10560,10410,10170,10020,10485,10095,140,3090,5000,7220,10,1,2800000,290,-13.91,0.21,12,0.03,-744.00,48270.00,16650,20240321,-37.84,9120,20241210,13.49,11430,-9.45,20250115,10080,2.68,20250103,16650,-37.84,20240321,9120,13.49,20241210,0.00,N,000760,5000,140 억,,6629,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 20250219 160110 57 100.00 KOSPI 유통 N N N N N 10470 150 2 1.45 12241500 1187 116.83 10250 10560 10250 13410 7230 10320 10312.97 0.24 0 2 11206 10762 10436 9992 9666 10600 9830 140 3090 5000 7220 10 1 2800000 293 -14.07 0.22 12 0.04 -744.00 48270.00 16650 20240321 -37.12 9120 20241210 14.80 11430 -8.40 20250115 10080 3.87 20250103 16650 -37.12 20240321 9120 14.80 20241210 0.00 N 000760 5000 140 억 6630 N N 1 N 00 N
3 20250219 150111 57 100.00 KOSPI 유통 N N N N N 10340 20 2 0.19 9993950 970 95.47 10250 10560 10250 13410 7230 10320 10303.04 0.24 0 2 11206 10762 10436 9992 9666 10600 9830 140 3090 5000 7220 10 1 2800000 290 -13.90 0.21 12 0.03 -744.00 48270.00 16650 20240321 -37.90 9120 20241210 13.38 11430 -9.54 20250115 10080 2.58 20250103 16650 -37.90 20240321 9120 13.38 20241210 0.00 N 000760 5000 140 억 6630 N N 0 N 00 N
4 20250219 140110 57 100.00 KOSPI 유통 N N N N N 10340 20 2 0.19 8949610 869 85.53 10250 10560 10250 13410 7230 10320 10298.75 0.24 0 2 11206 10762 10436 9992 9666 10600 9830 140 3090 5000 7220 10 1 2800000 290 -13.90 0.21 12 0.03 -744.00 48270.00 16650 20240321 -37.90 9120 20241210 13.38 11430 -9.54 20250115 10080 2.58 20250103 16650 -37.90 20240321 9120 13.38 20241210 0.00 N 000760 5000 140 억 6630 N N 0 N 00 N
5 20250219 130111 57 100.00 KOSPI 유통 N N N N N 10290 -30 5 -0.29 5835680 567 55.81 10250 10560 10250 13410 7230 10320 10292.20 0.24 0 2 11206 10762 10436 9992 9666 10600 9830 140 3090 5000 7220 10 1 2800000 288 -13.83 0.21 12 0.02 -744.00 48270.00 16650 20240321 -38.20 9120 20241210 12.83 11430 -9.97 20250115 10080 2.08 20250103 16650 -38.20 20240321 9120 12.83 20241210 0.00 N 000760 5000 140 억 6630 N N 0 N 00 N
6 20250219 120111 57 100.00 KOSPI 유통 N N N N N 10450 130 2 1.26 2746600 267 26.28 10250 10560 10250 13410 7230 10320 10286.89 0.24 0 2 11206 10762 10436 9992 9666 10600 9830 140 3090 5000 7220 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 6630 N N 0 N 00 N
7 20250219 110111 57 100.00 KOSPI 유통 N N N N N 10450 130 2 1.26 2746600 267 26.28 10250 10560 10250 13410 7230 10320 10286.89 0.24 0 2 11206 10762 10436 9992 9666 10600 9830 140 3090 5000 7220 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 6630 N N 0 N 00 N
8 20250219 100111 57 100.00 KOSPI 유통 N N N N N 10380 60 2 0.58 670660 65 6.40 10250 10560 10250 13410 7230 10320 10317.85 0.24 0 0 11206 10762 10436 9992 9666 10600 9830 140 3090 5000 7220 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 6630 N N 0 N 00 N
9 20250219 090111 57 100.00 KOSPI 유통 N N N N N 10340 20 2 0.19 556300 54 5.31 10250 10340 10250 13410 7230 10320 10301.85 0.24 0 0 11206 10762 10436 9992 9666 10600 9830 140 3090 5000 7220 10 1 2800000 290 -13.90 0.21 12 0.00 -744.00 48270.00 16650 20240321 -37.90 9120 20241210 13.38 11430 -9.54 20250115 10080 2.58 20250103 16650 -37.90 20240321 9120 13.38 20241210 0.00 N 000760 5000 140 억 6630 N N 0 N 00 N
10 20250218 160111 57 100.00 KOSPI 유통 N N N N N 10320 0 3 0.00 10591640 1016 153.24 10840 10880 10110 13410 7230 10320 10429.03 0.24 0 5 10800 10560 10410 10170 10020 10485 10095 140 3090 5000 7220 10 1 2800000 289 -13.87 0.21 12 0.04 -744.00 48270.00 16650 20240321 -38.02 9120 20241210 13.16 11430 -9.71 20250115 10080 2.38 20250103 16650 -38.02 20240321 9120 13.16 20241210 0.00 N 000760 5000 140 억 6629 N N 1 N 00 N
11 20250218 150111 57 100.00 KOSPI 유통 N N N N N 10310 -10 5 -0.10 9652270 925 139.52 10840 10880 10110 13410 7230 10320 10434.89 0.24 0 21 10800 10560 10410 10170 10020 10485 10095 140 3090 5000 7220 10 1 2800000 289 -13.86 0.21 12 0.03 -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 6629 N N 1 N 00 N
12 20250218 140111 57 100.00 KOSPI 유통 N N N N N 10350 30 2 0.29 9074770 869 131.07 10840 10880 10110 13410 7230 10320 10442.77 0.24 0 3 10800 10560 10410 10170 10020 10485 10095 140 3090 5000 7220 10 1 2800000 290 -13.91 0.21 12 0.03 -744.00 48270.00 16650 20240321 -37.84 9120 20241210 13.49 11430 -9.45 20250115 10080 2.68 20250103 16650 -37.84 20240321 9120 13.49 20241210 0.00 N 000760 5000 140 억 6629 N N 1 N 00 N