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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,0,3,0.00,31106120,5803,26.19,5380,5400,5340,6990,3770,5380,5360.35,18.40,0,1542,5493,5436,5353,5296,5213,5465,5325,651,1610,2500,3980,10,1,26041812,1401,13.72,0.39,12,0.02,392.00,13653.00,6370,20240205,-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
20250218,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,0,3,0.00,30428360,5677,25.62,5380,5400,5340,6990,3770,5380,5359.94,18.40,0,1504,5493,5436,5353,5296,5213,5465,5325,651,1610,2500,3980,10,1,26041812,1401,13.72,0.39,12,0.02,392.00,13653.00,6370,20240205,-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
20250218,110111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,0,3,0.00,28411320,5302,23.93,5380,5400,5340,6990,3770,5380,5358.60,18.40,0,1395,5493,5436,5353,5296,5213,5465,5325,651,1610,2500,3980,10,1,26041812,1401,13.72,0.39,12,0.02,392.00,13653.00,6370,20240205,-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
20250218,100110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,0,3,0.00,3674050,683,3.08,5380,5400,5340,6990,3770,5380,5379.28,18.40,0,284,5493,5436,5353,5296,5213,5465,5325,651,1610,2500,3980,10,1,26041812,1401,13.72,0.39,12,0.00,392.00,13653.00,6370,20240205,-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
20250218,090110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,20,2,0.37,586490,109,0.49,5380,5400,5380,6990,3770,5380,5380.64,18.40,0,-92,5493,5436,5353,5296,5213,5465,5325,651,1610,2500,3980,10,1,26041812,1406,13.78,0.40,12,0.00,392.00,13653.00,6370,20240205,-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
20250217,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,110,2,2.09,118732680,22160,304.19,5290,5410,5270,6850,3690,5270,5357.97,18.41,0,-1000,5303,5286,5273,5256,5243,5285,5255,651,1580,2500,3890,10,1,26041812,1401,13.72,0.39,12,0.09,392.00,13653.00,6370,20240205,-15.54,4955,20241113,8.58,5410,-0.55,20250217,5210,3.26,20250114,6130,-12.23,20240220,4955,8.58,20241113,0.06,N,000700,2500,651 억,,4793081,N,N,10,N,00,N
20250217,150111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,110,2,2.09,114960750,21458,294.55,5290,5410,5270,6850,3690,5270,5357.48,18.41,0,-997,5303,5286,5273,5256,5243,5285,5255,651,1580,2500,3890,10,1,26041812,1401,13.72,0.39,12,0.08,392.00,13653.00,6370,20240205,-15.54,4955,20241113,8.58,5410,-0.55,20250217,5210,3.26,20250114,6130,-12.23,20240220,4955,8.58,20241113,0.06,N,000700,2500,651 억,,4793081,N,N,19,N,00,N
20250217,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5390,120,2,2.28,109860840,20510,281.54,5290,5410,5270,6850,3690,5270,5356.45,18.41,0,-1085,5303,5286,5273,5256,5243,5285,5255,651,1580,2500,3890,10,1,26041812,1404,13.75,0.39,12,0.08,392.00,13653.00,6370,20240205,-15.38,4955,20241113,8.78,5410,-0.37,20250217,5210,3.45,20250114,6130,-12.07,20240220,4955,8.78,20241113,0.06,N,000700,2500,651 억,,4793081,N,N,19,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 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
3 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
4 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
5 20250218 130110 57 100.00 KOSPI 일반서비스 N N N N N 5380 0 3 0.00 31106120 5803 26.19 5380 5400 5340 6990 3770 5380 5360.35 18.40 0 1542 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
6 20250218 120110 57 100.00 KOSPI 일반서비스 N N N N N 5380 0 3 0.00 30428360 5677 25.62 5380 5400 5340 6990 3770 5380 5359.94 18.40 0 1504 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
7 20250218 110111 57 100.00 KOSPI 일반서비스 N N N N N 5380 0 3 0.00 28411320 5302 23.93 5380 5400 5340 6990 3770 5380 5358.60 18.40 0 1395 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
8 20250218 100110 57 100.00 KOSPI 일반서비스 N N N N N 5380 0 3 0.00 3674050 683 3.08 5380 5400 5340 6990 3770 5380 5379.28 18.40 0 284 5493 5436 5353 5296 5213 5465 5325 651 1610 2500 3980 10 1 26041812 1401 13.72 0.39 12 0.00 392.00 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
9 20250218 090110 57 100.00 KOSPI 일반서비스 N N N N N 5400 20 2 0.37 586490 109 0.49 5380 5400 5380 6990 3770 5380 5380.64 18.40 0 -92 5493 5436 5353 5296 5213 5465 5325 651 1610 2500 3980 10 1 26041812 1406 13.78 0.40 12 0.00 392.00 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
10 20250217 160110 57 100.00 KOSPI 일반서비스 N N N N N 5380 110 2 2.09 118732680 22160 304.19 5290 5410 5270 6850 3690 5270 5357.97 18.41 0 -1000 5303 5286 5273 5256 5243 5285 5255 651 1580 2500 3890 10 1 26041812 1401 13.72 0.39 12 0.09 392.00 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 0.06 N 000700 2500 651 억 4793081 N N 10 N 00 N
11 20250217 150111 57 100.00 KOSPI 일반서비스 N N N N N 5380 110 2 2.09 114960750 21458 294.55 5290 5410 5270 6850 3690 5270 5357.48 18.41 0 -997 5303 5286 5273 5256 5243 5285 5255 651 1580 2500 3890 10 1 26041812 1401 13.72 0.39 12 0.08 392.00 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 0.06 N 000700 2500 651 억 4793081 N N 19 N 00 N
12 20250217 140110 57 100.00 KOSPI 일반서비스 N N N N N 5390 120 2 2.28 109860840 20510 281.54 5290 5410 5270 6850 3690 5270 5356.45 18.41 0 -1085 5303 5286 5273 5256 5243 5285 5255 651 1580 2500 3890 10 1 26041812 1404 13.75 0.39 12 0.08 392.00 13653.00 6370 20240205 -15.38 4955 20241113 8.78 5410 -0.37 20250217 5210 3.45 20250114 6130 -12.07 20240220 4955 8.78 20241113 0.06 N 000700 2500 651 억 4793081 N N 19 N 00 N