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
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
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
20250218,130729,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11810,-30,5,-0.25,29565490,2502,60.65,11840,11840,11800,15390,8290,11840,11816.74,0.69,0,-89,11866,11852,11826,11812,11786,11860,11820,58,3550,500,8990,10,1,11558200,1365,10.07,1.90,12,0.02,1173.00,6202.00,17000,20240627,-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,,79417,N,N,5,N,00,N
20250218,120731,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,-20,5,-0.17,16623160,1407,34.11,11840,11840,11800,15390,8290,11840,11814.61,0.69,0,-89,11866,11852,11826,11812,11786,11860,11820,58,3550,500,8990,10,1,11558200,1366,10.08,1.91,12,0.01,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.35,N,094280,500,57 억,,79417,N,N,5,N,00,N
20250218,110729,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,-10,5,-0.08,14898110,1261,30.57,11840,11840,11800,15390,8290,11840,11814.52,0.69,0,-89,11866,11852,11826,11812,11786,11860,11820,58,3550,500,8990,10,1,11558200,1367,10.09,1.91,12,0.01,1173.00,6202.00,17000,20240627,-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
20250218,100729,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,-10,5,-0.08,10842710,918,22.25,11840,11840,11800,15390,8290,11840,11811.23,0.69,0,-82,11866,11852,11826,11812,11786,11860,11820,58,3550,500,8990,10,1,11558200,1367,10.09,1.91,12,0.01,1173.00,6202.00,17000,20240627,-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
20250218,090731,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,-10,5,-0.08,1219410,103,2.50,11840,11840,11830,15390,8290,11840,11838.93,0.69,0,-22,11866,11852,11826,11812,11786,11860,11820,58,3550,500,8990,10,1,11558200,1367,10.09,1.91,12,0.00,1173.00,6202.00,17000,20240627,-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
20250217,160729,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,40,2,0.34,48658190,4117,46.29,11800,11840,11800,15340,8260,11800,11818.89,0.68,0,470,11886,11842,11806,11762,11726,11825,11745,58,3540,500,8960,10,1,11558200,1368,10.09,1.91,12,0.04,1173.00,6202.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.34,N,094280,500,57 억,,78905,N,N,5,N,00,N
20250217,150728,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,20,2,0.17,41961330,3551,39.93,11800,11840,11800,15340,8260,11800,11816.81,0.68,0,89,11886,11842,11806,11762,11726,11825,11745,58,3540,500,8960,10,1,11558200,1366,10.08,1.91,12,0.03,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.34,N,094280,500,57 억,,78905,N,N,8,N,00,N
20250217,140728,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,30,2,0.25,34928210,2956,33.24,11800,11840,11800,15340,8260,11800,11816.09,0.68,0,99,11886,11842,11806,11762,11726,11825,11745,58,3540,500,8960,10,1,11558200,1367,10.09,1.91,12,0.03,1173.00,6202.00,17000,20240627,-30.41,11770,20250204,0.51,12300,-3.82,20250102,11770,0.51,20250204,17000,-30.41,20240627,11770,0.51,20250204,0.34,N,094280,500,57 억,,78905,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 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
3 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
4 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
5 20250218 130729 57 100.00 KOSPI 일반서비스 N N N N N 11810 -30 5 -0.25 29565490 2502 60.65 11840 11840 11800 15390 8290 11840 11816.74 0.69 0 -89 11866 11852 11826 11812 11786 11860 11820 58 3550 500 8990 10 1 11558200 1365 10.07 1.90 12 0.02 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 79417 N N 5 N 00 N
6 20250218 120731 57 100.00 KOSPI 일반서비스 N N N N N 11820 -20 5 -0.17 16623160 1407 34.11 11840 11840 11800 15390 8290 11840 11814.61 0.69 0 -89 11866 11852 11826 11812 11786 11860 11820 58 3550 500 8990 10 1 11558200 1366 10.08 1.91 12 0.01 1173.00 6202.00 17000 20240627 -30.47 11770 20250204 0.42 12300 -3.90 20250102 11770 0.42 20250204 17000 -30.47 20240627 11770 0.42 20250204 0.35 N 094280 500 57 억 79417 N N 5 N 00 N
7 20250218 110729 57 100.00 KOSPI 일반서비스 N N N N N 11830 -10 5 -0.08 14898110 1261 30.57 11840 11840 11800 15390 8290 11840 11814.52 0.69 0 -89 11866 11852 11826 11812 11786 11860 11820 58 3550 500 8990 10 1 11558200 1367 10.09 1.91 12 0.01 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
8 20250218 100729 57 100.00 KOSPI 일반서비스 N N N N N 11830 -10 5 -0.08 10842710 918 22.25 11840 11840 11800 15390 8290 11840 11811.23 0.69 0 -82 11866 11852 11826 11812 11786 11860 11820 58 3550 500 8990 10 1 11558200 1367 10.09 1.91 12 0.01 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
9 20250218 090731 57 100.00 KOSPI 일반서비스 N N N N N 11830 -10 5 -0.08 1219410 103 2.50 11840 11840 11830 15390 8290 11840 11838.93 0.69 0 -22 11866 11852 11826 11812 11786 11860 11820 58 3550 500 8990 10 1 11558200 1367 10.09 1.91 12 0.00 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
10 20250217 160729 57 100.00 KOSPI 일반서비스 N N N N N 11840 40 2 0.34 48658190 4117 46.29 11800 11840 11800 15340 8260 11800 11818.89 0.68 0 470 11886 11842 11806 11762 11726 11825 11745 58 3540 500 8960 10 1 11558200 1368 10.09 1.91 12 0.04 1173.00 6202.00 17000 20240627 -30.35 11770 20250204 0.59 12300 -3.74 20250102 11770 0.59 20250204 17000 -30.35 20240627 11770 0.59 20250204 0.34 N 094280 500 57 억 78905 N N 5 N 00 N
11 20250217 150728 57 100.00 KOSPI 일반서비스 N N N N N 11820 20 2 0.17 41961330 3551 39.93 11800 11840 11800 15340 8260 11800 11816.81 0.68 0 89 11886 11842 11806 11762 11726 11825 11745 58 3540 500 8960 10 1 11558200 1366 10.08 1.91 12 0.03 1173.00 6202.00 17000 20240627 -30.47 11770 20250204 0.42 12300 -3.90 20250102 11770 0.42 20250204 17000 -30.47 20240627 11770 0.42 20250204 0.34 N 094280 500 57 억 78905 N N 8 N 00 N
12 20250217 140728 57 100.00 KOSPI 일반서비스 N N N N N 11830 30 2 0.25 34928210 2956 33.24 11800 11840 11800 15340 8260 11800 11816.09 0.68 0 99 11886 11842 11806 11762 11726 11825 11745 58 3540 500 8960 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 0.34 N 094280 500 57 억 78905 N N 8 N 00 N