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
094280/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
20250219,160732,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11870,40,2,0.34,79195860,6680,206.56,11810,11880,11810,15370,8290,11830,11855.67,0.69,0,995,11863,11846,11823,11806,11783,11835,11795,58,3540,500,8990,10,1,11558200,1372,10.12,1.91,12,0.06,1173.00,6202.00,17000,20240627,-30.18,11770,20250204,0.85,12300,-3.50,20250102,11770,0.85,20250204,17000,-30.18,20240627,11770,0.85,20250204,0.35,N,094280,500,57 억,,79320,N,N,10,N,00,N
20250219,150734,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11870,40,2,0.34,77534010,6540,202.23,11810,11880,11810,15370,8290,11830,11855.35,0.69,0,996,11863,11846,11823,11806,11783,11835,11795,58,3540,500,8990,10,1,11558200,1372,10.12,1.91,12,0.06,1173.00,6202.00,17000,20240627,-30.18,11770,20250204,0.85,12300,-3.50,20250102,11770,0.85,20250204,17000,-30.18,20240627,11770,0.85,20250204,0.35,N,094280,500,57 억,,79320,N,N,0,N,00,N
20250219,140731,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11880,50,2,0.42,73002090,6158,190.41,11810,11880,11810,15370,8290,11830,11854.84,0.69,0,889,11863,11846,11823,11806,11783,11835,11795,58,3540,500,8990,10,1,11558200,1373,10.13,1.92,12,0.05,1173.00,6202.00,17000,20240627,-30.12,11770,20250204,0.93,12300,-3.41,20250102,11770,0.93,20250204,17000,-30.12,20240627,11770,0.93,20250204,0.35,N,094280,500,57 억,,79320,N,N,0,N,00,N
20250219,130732,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11860,30,2,0.25,51891510,4378,135.37,11810,11880,11810,15370,8290,11830,11852.79,0.69,0,16,11863,11846,11823,11806,11783,11835,11795,58,3540,500,8990,10,1,11558200,1371,10.11,1.91,12,0.04,1173.00,6202.00,17000,20240627,-30.24,11770,20250204,0.76,12300,-3.58,20250102,11770,0.76,20250204,17000,-30.24,20240627,11770,0.76,20250204,0.35,N,094280,500,57 억,,79320,N,N,0,N,00,N
20250219,120731,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11850,20,2,0.17,39918390,3369,104.17,11810,11870,11810,15370,8290,11830,11848.74,0.69,0,16,11863,11846,11823,11806,11783,11835,11795,58,3540,500,8990,10,1,11558200,1370,10.10,1.91,12,0.03,1173.00,6202.00,17000,20240627,-30.29,11770,20250204,0.68,12300,-3.66,20250102,11770,0.68,20250204,17000,-30.29,20240627,11770,0.68,20250204,0.35,N,094280,500,57 억,,79320,N,N,0,N,00,N
20250219,110732,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11860,30,2,0.25,29739010,2511,77.64,11810,11870,11810,15370,8290,11830,11843.49,0.69,0,16,11863,11846,11823,11806,11783,11835,11795,58,3540,500,8990,10,1,11558200,1371,10.11,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.24,11770,20250204,0.76,12300,-3.58,20250102,11770,0.76,20250204,17000,-30.24,20240627,11770,0.76,20250204,0.35,N,094280,500,57 억,,79320,N,N,0,N,00,N
20250219,100732,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11850,20,2,0.17,12965210,1096,33.89,11810,11850,11810,15370,8290,11830,11829.57,0.69,0,18,11863,11846,11823,11806,11783,11835,11795,58,3540,500,8990,10,1,11558200,1370,10.10,1.91,12,0.01,1173.00,6202.00,17000,20240627,-30.29,11770,20250204,0.68,12300,-3.66,20250102,11770,0.68,20250204,17000,-30.29,20240627,11770,0.68,20250204,0.35,N,094280,500,57 억,,79320,N,N,0,N,00,N
20250219,090733,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11810,-20,5,-0.17,1865990,158,4.89,11810,11820,11810,15370,8290,11830,11810.06,0.69,0,-22,11863,11846,11823,11806,11783,11835,11795,58,3540,500,8990,10,1,11558200,1365,10.07,1.90,12,0.00,1173.00,6202.00,17000,20240627,-30.53,11770,20250204,0.34,12300,-3.98,20250102,11770,0.34,20250204,17000,-30.53,20240627,11770,0.34,20250204,0.35,N,094280,500,57 억,,79320,N,N,0,N,00,N
20250218,160730,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,-10,5,-0.08,38032970,3218,78.01,11840,11840,11800,15390,8290,11840,11818.79,0.69,0,-350,11866,11852,11826,11812,11786,11860,11820,58,3550,500,8990,10,1,11558200,1367,10.09,1.91,12,0.03,1173.00,6202.00,17000,20240627,-30.41,11770,20250204,0.51,12300,-3.82,20250102,11770,0.51,20250204,17000,-30.41,20240627,11770,0.51,20250204,0.35,N,094280,500,57 억,,79417,N,N,5,N,00,N
20250218,150731,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,-10,5,-0.08,36117120,3056,74.08,11840,11840,11800,15390,8290,11840,11818.43,0.69,0,-289,11866,11852,11826,11812,11786,11860,11820,58,3550,500,8990,10,1,11558200,1367,10.09,1.91,12,0.03,1173.00,6202.00,17000,20240627,-30.41,11770,20250204,0.51,12300,-3.82,20250102,11770,0.51,20250204,17000,-30.41,20240627,11770,0.51,20250204,0.35,N,094280,500,57 억,,79417,N,N,5,N,00,N
20250218,140732,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,-10,5,-0.08,32901040,2784,67.49,11840,11840,11800,15390,8290,11840,11817.90,0.69,0,-89,11866,11852,11826,11812,11786,11860,11820,58,3550,500,8990,10,1,11558200,1367,10.09,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.41,11770,20250204,0.51,12300,-3.82,20250102,11770,0.51,20250204,17000,-30.41,20240627,11770,0.51,20250204,0.35,N,094280,500,57 억,,79417,N,N,5,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 160732 57 100.00 KOSPI 일반서비스 N N N N N 11870 40 2 0.34 79195860 6680 206.56 11810 11880 11810 15370 8290 11830 11855.67 0.69 0 995 11863 11846 11823 11806 11783 11835 11795 58 3540 500 8990 10 1 11558200 1372 10.12 1.91 12 0.06 1173.00 6202.00 17000 20240627 -30.18 11770 20250204 0.85 12300 -3.50 20250102 11770 0.85 20250204 17000 -30.18 20240627 11770 0.85 20250204 0.35 N 094280 500 57 억 79320 N N 10 N 00 N
3 20250219 150734 57 100.00 KOSPI 일반서비스 N N N N N 11870 40 2 0.34 77534010 6540 202.23 11810 11880 11810 15370 8290 11830 11855.35 0.69 0 996 11863 11846 11823 11806 11783 11835 11795 58 3540 500 8990 10 1 11558200 1372 10.12 1.91 12 0.06 1173.00 6202.00 17000 20240627 -30.18 11770 20250204 0.85 12300 -3.50 20250102 11770 0.85 20250204 17000 -30.18 20240627 11770 0.85 20250204 0.35 N 094280 500 57 억 79320 N N 0 N 00 N
4 20250219 140731 57 100.00 KOSPI 일반서비스 N N N N N 11880 50 2 0.42 73002090 6158 190.41 11810 11880 11810 15370 8290 11830 11854.84 0.69 0 889 11863 11846 11823 11806 11783 11835 11795 58 3540 500 8990 10 1 11558200 1373 10.13 1.92 12 0.05 1173.00 6202.00 17000 20240627 -30.12 11770 20250204 0.93 12300 -3.41 20250102 11770 0.93 20250204 17000 -30.12 20240627 11770 0.93 20250204 0.35 N 094280 500 57 억 79320 N N 0 N 00 N
5 20250219 130732 57 100.00 KOSPI 일반서비스 N N N N N 11860 30 2 0.25 51891510 4378 135.37 11810 11880 11810 15370 8290 11830 11852.79 0.69 0 16 11863 11846 11823 11806 11783 11835 11795 58 3540 500 8990 10 1 11558200 1371 10.11 1.91 12 0.04 1173.00 6202.00 17000 20240627 -30.24 11770 20250204 0.76 12300 -3.58 20250102 11770 0.76 20250204 17000 -30.24 20240627 11770 0.76 20250204 0.35 N 094280 500 57 억 79320 N N 0 N 00 N
6 20250219 120731 57 100.00 KOSPI 일반서비스 N N N N N 11850 20 2 0.17 39918390 3369 104.17 11810 11870 11810 15370 8290 11830 11848.74 0.69 0 16 11863 11846 11823 11806 11783 11835 11795 58 3540 500 8990 10 1 11558200 1370 10.10 1.91 12 0.03 1173.00 6202.00 17000 20240627 -30.29 11770 20250204 0.68 12300 -3.66 20250102 11770 0.68 20250204 17000 -30.29 20240627 11770 0.68 20250204 0.35 N 094280 500 57 억 79320 N N 0 N 00 N
7 20250219 110732 57 100.00 KOSPI 일반서비스 N N N N N 11860 30 2 0.25 29739010 2511 77.64 11810 11870 11810 15370 8290 11830 11843.49 0.69 0 16 11863 11846 11823 11806 11783 11835 11795 58 3540 500 8990 10 1 11558200 1371 10.11 1.91 12 0.02 1173.00 6202.00 17000 20240627 -30.24 11770 20250204 0.76 12300 -3.58 20250102 11770 0.76 20250204 17000 -30.24 20240627 11770 0.76 20250204 0.35 N 094280 500 57 억 79320 N N 0 N 00 N
8 20250219 100732 57 100.00 KOSPI 일반서비스 N N N N N 11850 20 2 0.17 12965210 1096 33.89 11810 11850 11810 15370 8290 11830 11829.57 0.69 0 18 11863 11846 11823 11806 11783 11835 11795 58 3540 500 8990 10 1 11558200 1370 10.10 1.91 12 0.01 1173.00 6202.00 17000 20240627 -30.29 11770 20250204 0.68 12300 -3.66 20250102 11770 0.68 20250204 17000 -30.29 20240627 11770 0.68 20250204 0.35 N 094280 500 57 억 79320 N N 0 N 00 N
9 20250219 090733 57 100.00 KOSPI 일반서비스 N N N N N 11810 -20 5 -0.17 1865990 158 4.89 11810 11820 11810 15370 8290 11830 11810.06 0.69 0 -22 11863 11846 11823 11806 11783 11835 11795 58 3540 500 8990 10 1 11558200 1365 10.07 1.90 12 0.00 1173.00 6202.00 17000 20240627 -30.53 11770 20250204 0.34 12300 -3.98 20250102 11770 0.34 20250204 17000 -30.53 20240627 11770 0.34 20250204 0.35 N 094280 500 57 억 79320 N N 0 N 00 N
10 20250218 160730 57 100.00 KOSPI 일반서비스 N N N N N 11830 -10 5 -0.08 38032970 3218 78.01 11840 11840 11800 15390 8290 11840 11818.79 0.69 0 -350 11866 11852 11826 11812 11786 11860 11820 58 3550 500 8990 10 1 11558200 1367 10.09 1.91 12 0.03 1173.00 6202.00 17000 20240627 -30.41 11770 20250204 0.51 12300 -3.82 20250102 11770 0.51 20250204 17000 -30.41 20240627 11770 0.51 20250204 0.35 N 094280 500 57 억 79417 N N 5 N 00 N
11 20250218 150731 57 100.00 KOSPI 일반서비스 N N N N N 11830 -10 5 -0.08 36117120 3056 74.08 11840 11840 11800 15390 8290 11840 11818.43 0.69 0 -289 11866 11852 11826 11812 11786 11860 11820 58 3550 500 8990 10 1 11558200 1367 10.09 1.91 12 0.03 1173.00 6202.00 17000 20240627 -30.41 11770 20250204 0.51 12300 -3.82 20250102 11770 0.51 20250204 17000 -30.41 20240627 11770 0.51 20250204 0.35 N 094280 500 57 억 79417 N N 5 N 00 N
12 20250218 140732 57 100.00 KOSPI 일반서비스 N N N N N 11830 -10 5 -0.08 32901040 2784 67.49 11840 11840 11800 15390 8290 11840 11817.90 0.69 0 -89 11866 11852 11826 11812 11786 11860 11820 58 3550 500 8990 10 1 11558200 1367 10.09 1.91 12 0.02 1173.00 6202.00 17000 20240627 -30.41 11770 20250204 0.51 12300 -3.82 20250102 11770 0.51 20250204 17000 -30.41 20240627 11770 0.51 20250204 0.35 N 094280 500 57 억 79417 N N 5 N 00 N