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
077500/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
20250218,160640,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7490,1090,2,17.03,27696321430,3895188,1678.89,6430,7490,6370,8320,4480,6400,7106.03,55.88,0,-155049,6726,6562,6446,6282,6166,6645,6365,115,1920,500,4090,10,1,21600102,1618,9.96,0.76,12,18.03,752.00,9867.00,11350,20240223,-34.01,4010,20241209,86.78,8770,-14.60,20250109,5830,28.47,20250203,11350,-34.01,20240223,4010,86.78,20241209,4.02,N,077500,500,114 억,,12069507,N,N,48,N,00,N
20250218,150641,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7060,660,2,10.31,23757535370,3362193,1449.16,6430,7420,6370,8320,4480,6400,7066.08,55.88,0,-64251,6726,6562,6446,6282,6166,6645,6365,115,1920,500,4090,10,1,21600102,1525,9.39,0.72,12,15.57,752.00,9867.00,11350,20240223,-37.80,4010,20241209,76.06,8770,-19.50,20250109,5830,21.10,20250203,11350,-37.80,20240223,4010,76.06,20241209,4.02,N,077500,500,114 억,,12069507,N,N,5,N,00,N
20250218,140642,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7070,670,2,10.47,22593145530,3196823,1377.88,6430,7420,6370,8320,4480,6400,7067.37,55.88,0,-69153,6726,6562,6446,6282,6166,6645,6365,115,1920,500,4090,10,1,21600102,1527,9.40,0.72,12,14.80,752.00,9867.00,11350,20240223,-37.71,4010,20241209,76.31,8770,-19.38,20250109,5830,21.27,20250203,11350,-37.71,20240223,4010,76.31,20241209,4.02,N,077500,500,114 억,,12069507,N,N,5,N,00,N
20250218,130639,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7000,600,2,9.38,21582367400,3052838,1315.82,6430,7420,6370,8320,4480,6400,7069.61,55.88,0,-90838,6726,6562,6446,6282,6166,6645,6365,115,1920,500,4090,10,1,21600102,1512,9.31,0.71,12,14.13,752.00,9867.00,11350,20240223,-38.33,4010,20241209,74.56,8770,-20.18,20250109,5830,20.07,20250203,11350,-38.33,20240223,4010,74.56,20241209,4.02,N,077500,500,114 억,,12069507,N,N,5,N,00,N
20250218,120641,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6970,570,2,8.91,19971899700,2820521,1215.69,6430,7420,6370,8320,4480,6400,7080.93,55.88,0,-112094,6726,6562,6446,6282,6166,6645,6365,115,1920,500,4090,10,1,21600102,1506,9.27,0.71,12,13.06,752.00,9867.00,11350,20240223,-38.59,4010,20241209,73.82,8770,-20.52,20250109,5830,19.55,20250203,11350,-38.59,20240223,4010,73.82,20241209,4.02,N,077500,500,114 억,,12069507,N,N,5,N,00,N
20250218,110640,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7170,770,2,12.03,7585561740,1096707,472.70,6430,7230,6370,8320,4480,6400,6916.67,55.88,0,18859,6726,6562,6446,6282,6166,6645,6365,115,1920,500,4090,10,1,21600102,1549,9.53,0.73,12,5.08,752.00,9867.00,11350,20240223,-36.83,4010,20241209,78.80,8770,-18.24,20250109,5830,22.98,20250203,11350,-36.83,20240223,4010,78.80,20241209,4.02,N,077500,500,114 억,,12069507,N,N,5,N,00,N
20250218,100639,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6790,390,2,6.09,1792961050,269996,116.37,6430,6820,6370,8320,4480,6400,6640.69,55.88,0,-32448,6726,6562,6446,6282,6166,6645,6365,115,1920,500,4090,10,1,21600102,1467,9.03,0.69,12,1.25,752.00,9867.00,11350,20240223,-40.18,4010,20241209,69.33,8770,-22.58,20250109,5830,16.47,20250203,11350,-40.18,20240223,4010,69.33,20241209,4.02,N,077500,500,114 억,,12069507,N,N,5,N,00,N
20250218,090641,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6490,90,2,1.41,123462070,19108,8.24,6430,6540,6430,8320,4480,6400,6461.28,55.88,0,2102,6726,6562,6446,6282,6166,6645,6365,115,1920,500,4090,10,1,21600102,1402,8.63,0.66,12,0.09,752.00,9867.00,11350,20240223,-42.82,4010,20241209,61.85,8770,-26.00,20250109,5830,11.32,20250203,11350,-42.82,20240223,4010,61.85,20241209,4.02,N,077500,500,114 억,,12069507,N,N,5,N,00,N
20250217,160640,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6400,130,2,2.07,1479910820,229686,138.31,6390,6610,6330,8150,4390,6270,6443.24,55.99,0,-33734,6543,6406,6323,6186,6103,6365,6145,115,1880,500,4010,10,1,21600102,1382,8.51,0.65,12,1.06,752.00,9867.00,11350,20240223,-43.61,4010,20241209,59.60,8770,-27.02,20250109,5830,9.78,20250203,11350,-43.61,20240223,4010,59.60,20241209,4.02,N,077500,500,114 억,,12093238,N,N,5,N,00,N
20250217,150638,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6340,70,2,1.12,1416295860,219719,132.31,6390,6610,6330,8150,4390,6270,6445.94,55.99,0,-31988,6543,6406,6323,6186,6103,6365,6145,115,1880,500,4010,10,1,21600102,1369,8.43,0.64,12,1.02,752.00,9867.00,11350,20240223,-44.14,4010,20241209,58.10,8770,-27.71,20250109,5830,8.75,20250203,11350,-44.14,20240223,4010,58.10,20241209,4.02,N,077500,500,114 억,,12093238,N,N,8,N,00,N
20250217,140638,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6350,80,2,1.28,1318393370,204311,123.03,6390,6610,6330,8150,4390,6270,6452.88,55.99,0,-27656,6543,6406,6323,6186,6103,6365,6145,115,1880,500,4010,10,1,21600102,1372,8.44,0.64,12,0.95,752.00,9867.00,11350,20240223,-44.05,4010,20241209,58.35,8770,-27.59,20250109,5830,8.92,20250203,11350,-44.05,20240223,4010,58.35,20241209,4.02,N,077500,500,114 억,,12093238,N,N,8,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 160640 55 60.00 KOSPI 유통 N N N Y 60 N 7490 1090 2 17.03 27696321430 3895188 1678.89 6430 7490 6370 8320 4480 6400 7106.03 55.88 0 -155049 6726 6562 6446 6282 6166 6645 6365 115 1920 500 4090 10 1 21600102 1618 9.96 0.76 12 18.03 752.00 9867.00 11350 20240223 -34.01 4010 20241209 86.78 8770 -14.60 20250109 5830 28.47 20250203 11350 -34.01 20240223 4010 86.78 20241209 4.02 N 077500 500 114 억 12069507 N N 48 N 00 N
3 20250218 150641 55 60.00 KOSPI 유통 N N N Y 60 N 7060 660 2 10.31 23757535370 3362193 1449.16 6430 7420 6370 8320 4480 6400 7066.08 55.88 0 -64251 6726 6562 6446 6282 6166 6645 6365 115 1920 500 4090 10 1 21600102 1525 9.39 0.72 12 15.57 752.00 9867.00 11350 20240223 -37.80 4010 20241209 76.06 8770 -19.50 20250109 5830 21.10 20250203 11350 -37.80 20240223 4010 76.06 20241209 4.02 N 077500 500 114 억 12069507 N N 5 N 00 N
4 20250218 140642 55 60.00 KOSPI 유통 N N N Y 60 N 7070 670 2 10.47 22593145530 3196823 1377.88 6430 7420 6370 8320 4480 6400 7067.37 55.88 0 -69153 6726 6562 6446 6282 6166 6645 6365 115 1920 500 4090 10 1 21600102 1527 9.40 0.72 12 14.80 752.00 9867.00 11350 20240223 -37.71 4010 20241209 76.31 8770 -19.38 20250109 5830 21.27 20250203 11350 -37.71 20240223 4010 76.31 20241209 4.02 N 077500 500 114 억 12069507 N N 5 N 00 N
5 20250218 130639 55 60.00 KOSPI 유통 N N N Y 60 N 7000 600 2 9.38 21582367400 3052838 1315.82 6430 7420 6370 8320 4480 6400 7069.61 55.88 0 -90838 6726 6562 6446 6282 6166 6645 6365 115 1920 500 4090 10 1 21600102 1512 9.31 0.71 12 14.13 752.00 9867.00 11350 20240223 -38.33 4010 20241209 74.56 8770 -20.18 20250109 5830 20.07 20250203 11350 -38.33 20240223 4010 74.56 20241209 4.02 N 077500 500 114 억 12069507 N N 5 N 00 N
6 20250218 120641 55 60.00 KOSPI 유통 N N N Y 60 N 6970 570 2 8.91 19971899700 2820521 1215.69 6430 7420 6370 8320 4480 6400 7080.93 55.88 0 -112094 6726 6562 6446 6282 6166 6645 6365 115 1920 500 4090 10 1 21600102 1506 9.27 0.71 12 13.06 752.00 9867.00 11350 20240223 -38.59 4010 20241209 73.82 8770 -20.52 20250109 5830 19.55 20250203 11350 -38.59 20240223 4010 73.82 20241209 4.02 N 077500 500 114 억 12069507 N N 5 N 00 N
7 20250218 110640 55 60.00 KOSPI 유통 N N N Y 60 N 7170 770 2 12.03 7585561740 1096707 472.70 6430 7230 6370 8320 4480 6400 6916.67 55.88 0 18859 6726 6562 6446 6282 6166 6645 6365 115 1920 500 4090 10 1 21600102 1549 9.53 0.73 12 5.08 752.00 9867.00 11350 20240223 -36.83 4010 20241209 78.80 8770 -18.24 20250109 5830 22.98 20250203 11350 -36.83 20240223 4010 78.80 20241209 4.02 N 077500 500 114 억 12069507 N N 5 N 00 N
8 20250218 100639 55 60.00 KOSPI 유통 N N N Y 60 N 6790 390 2 6.09 1792961050 269996 116.37 6430 6820 6370 8320 4480 6400 6640.69 55.88 0 -32448 6726 6562 6446 6282 6166 6645 6365 115 1920 500 4090 10 1 21600102 1467 9.03 0.69 12 1.25 752.00 9867.00 11350 20240223 -40.18 4010 20241209 69.33 8770 -22.58 20250109 5830 16.47 20250203 11350 -40.18 20240223 4010 69.33 20241209 4.02 N 077500 500 114 억 12069507 N N 5 N 00 N
9 20250218 090641 55 60.00 KOSPI 유통 N N N Y 60 N 6490 90 2 1.41 123462070 19108 8.24 6430 6540 6430 8320 4480 6400 6461.28 55.88 0 2102 6726 6562 6446 6282 6166 6645 6365 115 1920 500 4090 10 1 21600102 1402 8.63 0.66 12 0.09 752.00 9867.00 11350 20240223 -42.82 4010 20241209 61.85 8770 -26.00 20250109 5830 11.32 20250203 11350 -42.82 20240223 4010 61.85 20241209 4.02 N 077500 500 114 억 12069507 N N 5 N 00 N
10 20250217 160640 55 60.00 KOSPI 유통 N N N Y 60 N 6400 130 2 2.07 1479910820 229686 138.31 6390 6610 6330 8150 4390 6270 6443.24 55.99 0 -33734 6543 6406 6323 6186 6103 6365 6145 115 1880 500 4010 10 1 21600102 1382 8.51 0.65 12 1.06 752.00 9867.00 11350 20240223 -43.61 4010 20241209 59.60 8770 -27.02 20250109 5830 9.78 20250203 11350 -43.61 20240223 4010 59.60 20241209 4.02 N 077500 500 114 억 12093238 N N 5 N 00 N
11 20250217 150638 55 60.00 KOSPI 유통 N N N Y 60 N 6340 70 2 1.12 1416295860 219719 132.31 6390 6610 6330 8150 4390 6270 6445.94 55.99 0 -31988 6543 6406 6323 6186 6103 6365 6145 115 1880 500 4010 10 1 21600102 1369 8.43 0.64 12 1.02 752.00 9867.00 11350 20240223 -44.14 4010 20241209 58.10 8770 -27.71 20250109 5830 8.75 20250203 11350 -44.14 20240223 4010 58.10 20241209 4.02 N 077500 500 114 억 12093238 N N 8 N 00 N
12 20250217 140638 55 60.00 KOSPI 유통 N N N Y 60 N 6350 80 2 1.28 1318393370 204311 123.03 6390 6610 6330 8150 4390 6270 6452.88 55.99 0 -27656 6543 6406 6323 6186 6103 6365 6145 115 1880 500 4010 10 1 21600102 1372 8.44 0.64 12 0.95 752.00 9867.00 11350 20240223 -44.05 4010 20241209 58.35 8770 -27.59 20250109 5830 8.92 20250203 11350 -44.05 20240223 4010 58.35 20241209 4.02 N 077500 500 114 억 12093238 N N 8 N 00 N