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
035000/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
20250218,160425,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7110,0,3,0.00,213854750,30146,42.65,7090,7150,7040,9240,4980,7110,7093.97,33.36,0,-4597,7210,7160,7060,7010,6910,7185,7035,176,2130,1000,5260,10,1,16567409,1178,7.27,0.62,12,0.18,978.00,11459.00,7150,20250218,-0.56,5950,20240805,19.50,7150,-0.56,20250218,6250,13.76,20250106,7150,-0.56,20250218,5950,19.50,20240805,0.24,N,035000,1000,175 억,,5526161,N,N,7,N,00,N
20250218,150426,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7130,20,2,0.28,205605460,28987,41.01,7090,7150,7040,9240,4980,7110,7093.02,33.36,0,-4396,7210,7160,7060,7010,6910,7185,7035,176,2130,1000,5260,10,1,16567409,1181,7.29,0.62,12,0.17,978.00,11459.00,7150,20250218,-0.28,5950,20240805,19.83,7150,-0.28,20250218,6250,14.08,20250106,7150,-0.28,20250218,5950,19.83,20240805,0.24,N,035000,1000,175 억,,5526161,N,N,7,N,00,N
20250218,140426,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7120,10,2,0.14,202198370,28509,40.34,7090,7150,7040,9240,4980,7110,7092.44,33.36,0,-4607,7210,7160,7060,7010,6910,7185,7035,176,2130,1000,5260,10,1,16567409,1180,7.28,0.62,12,0.17,978.00,11459.00,7150,20250218,-0.42,5950,20240805,19.66,7150,-0.42,20250218,6250,13.92,20250106,7150,-0.42,20250218,5950,19.66,20240805,0.24,N,035000,1000,175 억,,5526161,N,N,7,N,00,N
20250218,130425,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7120,10,2,0.14,197726550,27881,39.45,7090,7150,7040,9240,4980,7110,7091.80,33.36,0,-4488,7210,7160,7060,7010,6910,7185,7035,176,2130,1000,5260,10,1,16567409,1180,7.28,0.62,12,0.17,978.00,11459.00,7150,20250218,-0.42,5950,20240805,19.66,7150,-0.42,20250218,6250,13.92,20250106,7150,-0.42,20250218,5950,19.66,20240805,0.24,N,035000,1000,175 억,,5526161,N,N,7,N,00,N
20250218,120425,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7130,20,2,0.28,73479450,10368,14.67,7090,7130,7040,9240,4980,7110,7087.14,33.36,0,-1986,7210,7160,7060,7010,6910,7185,7035,176,2130,1000,5260,10,1,16567409,1181,7.29,0.62,12,0.06,978.00,11459.00,7130,20250218,0.00,5950,20240805,19.83,7130,0.00,20250218,6250,14.08,20250106,7130,0.00,20250218,5950,19.83,20240805,0.24,N,035000,1000,175 억,,5526161,N,N,7,N,00,N
20250218,110425,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7110,0,3,0.00,64539020,9113,12.89,7090,7120,7040,9240,4980,7110,7082.08,33.36,0,-1754,7210,7160,7060,7010,6910,7185,7035,176,2130,1000,5260,10,1,16567409,1178,7.27,0.62,12,0.06,978.00,11459.00,7120,20250218,-0.14,5950,20240805,19.50,7120,-0.14,20250218,6250,13.76,20250106,7120,-0.14,20250218,5950,19.50,20240805,0.24,N,035000,1000,175 억,,5526161,N,N,7,N,00,N
20250218,100425,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7100,-10,5,-0.14,57610710,8137,11.51,7090,7120,7040,9240,4980,7110,7080.09,33.36,0,-1537,7210,7160,7060,7010,6910,7185,7035,176,2130,1000,5260,10,1,16567409,1176,7.26,0.62,12,0.05,978.00,11459.00,7120,20250218,-0.28,5950,20240805,19.33,7120,-0.28,20250218,6250,13.60,20250106,7120,-0.28,20250218,5950,19.33,20240805,0.24,N,035000,1000,175 억,,5526161,N,N,7,N,00,N
20250218,090425,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7090,-20,5,-0.28,2093580,295,0.42,7090,7110,7080,9240,4980,7110,7096.88,33.36,0,-90,7210,7160,7060,7010,6910,7185,7035,176,2130,1000,5260,10,1,16567409,1175,7.25,0.62,12,0.00,978.00,11459.00,7110,20250217,-0.28,5950,20240805,19.16,7110,0.00,20250217,6250,13.44,20250106,7110,-0.28,20250217,5950,19.16,20240805,0.24,N,035000,1000,175 억,,5526161,N,N,7,N,00,N
20250217,160425,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7110,150,2,2.16,496355320,70609,418.18,6980,7110,6960,9040,4880,6960,7029.60,33.29,0,11316,7033,6996,6933,6896,6833,7015,6915,176,2080,1000,5150,10,1,16567409,1178,7.27,0.62,12,0.43,978.00,11459.00,7110,20250217,0.00,5950,20240805,19.50,7110,0.00,20250217,6250,13.76,20250106,7110,0.00,20250217,5950,19.50,20240805,0.25,N,035000,1000,175 억,,5516033,N,N,7,N,00,N
20250217,150424,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7070,110,2,1.58,487272760,69330,410.60,6980,7110,6960,9040,4880,6960,7028.31,33.29,0,11545,7033,6996,6933,6896,6833,7015,6915,176,2080,1000,5150,10,1,16567409,1171,7.23,0.62,12,0.42,978.00,11459.00,7110,20250217,-0.56,5950,20240805,18.82,7110,-0.56,20250217,6250,13.12,20250106,7110,-0.56,20250217,5950,18.82,20240805,0.25,N,035000,1000,175 억,,5516033,N,N,12,N,00,N
20250217,140424,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7060,100,2,1.44,422714860,60228,356.70,6980,7060,6960,9040,4880,6960,7018.58,33.29,0,11104,7033,6996,6933,6896,6833,7015,6915,176,2080,1000,5150,10,1,16567409,1170,7.22,0.62,12,0.36,978.00,11459.00,7060,20250217,0.00,5950,20240805,18.66,7060,0.00,20250217,6250,12.96,20250106,7060,0.00,20250217,5950,18.66,20240805,0.25,N,035000,1000,175 억,,5516033,N,N,12,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 160425 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7110 0 3 0.00 213854750 30146 42.65 7090 7150 7040 9240 4980 7110 7093.97 33.36 0 -4597 7210 7160 7060 7010 6910 7185 7035 176 2130 1000 5260 10 1 16567409 1178 7.27 0.62 12 0.18 978.00 11459.00 7150 20250218 -0.56 5950 20240805 19.50 7150 -0.56 20250218 6250 13.76 20250106 7150 -0.56 20250218 5950 19.50 20240805 0.24 N 035000 1000 175 억 5526161 N N 7 N 00 N
3 20250218 150426 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7130 20 2 0.28 205605460 28987 41.01 7090 7150 7040 9240 4980 7110 7093.02 33.36 0 -4396 7210 7160 7060 7010 6910 7185 7035 176 2130 1000 5260 10 1 16567409 1181 7.29 0.62 12 0.17 978.00 11459.00 7150 20250218 -0.28 5950 20240805 19.83 7150 -0.28 20250218 6250 14.08 20250106 7150 -0.28 20250218 5950 19.83 20240805 0.24 N 035000 1000 175 억 5526161 N N 7 N 00 N
4 20250218 140426 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7120 10 2 0.14 202198370 28509 40.34 7090 7150 7040 9240 4980 7110 7092.44 33.36 0 -4607 7210 7160 7060 7010 6910 7185 7035 176 2130 1000 5260 10 1 16567409 1180 7.28 0.62 12 0.17 978.00 11459.00 7150 20250218 -0.42 5950 20240805 19.66 7150 -0.42 20250218 6250 13.92 20250106 7150 -0.42 20250218 5950 19.66 20240805 0.24 N 035000 1000 175 억 5526161 N N 7 N 00 N
5 20250218 130425 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7120 10 2 0.14 197726550 27881 39.45 7090 7150 7040 9240 4980 7110 7091.80 33.36 0 -4488 7210 7160 7060 7010 6910 7185 7035 176 2130 1000 5260 10 1 16567409 1180 7.28 0.62 12 0.17 978.00 11459.00 7150 20250218 -0.42 5950 20240805 19.66 7150 -0.42 20250218 6250 13.92 20250106 7150 -0.42 20250218 5950 19.66 20240805 0.24 N 035000 1000 175 억 5526161 N N 7 N 00 N
6 20250218 120425 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7130 20 2 0.28 73479450 10368 14.67 7090 7130 7040 9240 4980 7110 7087.14 33.36 0 -1986 7210 7160 7060 7010 6910 7185 7035 176 2130 1000 5260 10 1 16567409 1181 7.29 0.62 12 0.06 978.00 11459.00 7130 20250218 0.00 5950 20240805 19.83 7130 0.00 20250218 6250 14.08 20250106 7130 0.00 20250218 5950 19.83 20240805 0.24 N 035000 1000 175 억 5526161 N N 7 N 00 N
7 20250218 110425 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7110 0 3 0.00 64539020 9113 12.89 7090 7120 7040 9240 4980 7110 7082.08 33.36 0 -1754 7210 7160 7060 7010 6910 7185 7035 176 2130 1000 5260 10 1 16567409 1178 7.27 0.62 12 0.06 978.00 11459.00 7120 20250218 -0.14 5950 20240805 19.50 7120 -0.14 20250218 6250 13.76 20250106 7120 -0.14 20250218 5950 19.50 20240805 0.24 N 035000 1000 175 억 5526161 N N 7 N 00 N
8 20250218 100425 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7100 -10 5 -0.14 57610710 8137 11.51 7090 7120 7040 9240 4980 7110 7080.09 33.36 0 -1537 7210 7160 7060 7010 6910 7185 7035 176 2130 1000 5260 10 1 16567409 1176 7.26 0.62 12 0.05 978.00 11459.00 7120 20250218 -0.28 5950 20240805 19.33 7120 -0.28 20250218 6250 13.60 20250106 7120 -0.28 20250218 5950 19.33 20240805 0.24 N 035000 1000 175 억 5526161 N N 7 N 00 N
9 20250218 090425 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7090 -20 5 -0.28 2093580 295 0.42 7090 7110 7080 9240 4980 7110 7096.88 33.36 0 -90 7210 7160 7060 7010 6910 7185 7035 176 2130 1000 5260 10 1 16567409 1175 7.25 0.62 12 0.00 978.00 11459.00 7110 20250217 -0.28 5950 20240805 19.16 7110 0.00 20250217 6250 13.44 20250106 7110 -0.28 20250217 5950 19.16 20240805 0.24 N 035000 1000 175 억 5526161 N N 7 N 00 N
10 20250217 160425 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7110 150 2 2.16 496355320 70609 418.18 6980 7110 6960 9040 4880 6960 7029.60 33.29 0 11316 7033 6996 6933 6896 6833 7015 6915 176 2080 1000 5150 10 1 16567409 1178 7.27 0.62 12 0.43 978.00 11459.00 7110 20250217 0.00 5950 20240805 19.50 7110 0.00 20250217 6250 13.76 20250106 7110 0.00 20250217 5950 19.50 20240805 0.25 N 035000 1000 175 억 5516033 N N 7 N 00 N
11 20250217 150424 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7070 110 2 1.58 487272760 69330 410.60 6980 7110 6960 9040 4880 6960 7028.31 33.29 0 11545 7033 6996 6933 6896 6833 7015 6915 176 2080 1000 5150 10 1 16567409 1171 7.23 0.62 12 0.42 978.00 11459.00 7110 20250217 -0.56 5950 20240805 18.82 7110 -0.56 20250217 6250 13.12 20250106 7110 -0.56 20250217 5950 18.82 20240805 0.25 N 035000 1000 175 억 5516033 N N 12 N 00 N
12 20250217 140424 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7060 100 2 1.44 422714860 60228 356.70 6980 7060 6960 9040 4880 6960 7018.58 33.29 0 11104 7033 6996 6933 6896 6833 7015 6915 176 2080 1000 5150 10 1 16567409 1170 7.22 0.62 12 0.36 978.00 11459.00 7060 20250217 0.00 5950 20240805 18.66 7060 0.00 20250217 6250 12.96 20250106 7060 0.00 20250217 5950 18.66 20240805 0.25 N 035000 1000 175 억 5516033 N N 12 N 00 N