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
095720/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
20250218,160735,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1565,18,2,1.16,106233120,68233,74.83,1547,1568,1547,2010,1083,1547,1556.70,3.41,0,23336,1572,1559,1548,1535,1524,1554,1530,587,463,500,1140,1,1,115505985,1808,-5.84,0.55,12,0.06,-268.00,2842.00,2780,20240221,-43.71,1500,20241209,4.33,1762,-11.18,20250106,1516,3.23,20250204,2780,-43.71,20240221,1500,4.33,20241209,1.04,N,095720,500,587 억,,3937009,N,N,45,N,00,N
20250218,150736,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1564,17,2,1.10,99883179,64175,70.38,1547,1568,1547,2010,1083,1547,1556.42,3.41,0,23286,1572,1559,1548,1535,1524,1554,1530,587,463,500,1140,1,1,115505985,1807,-5.84,0.55,12,0.06,-268.00,2842.00,2780,20240221,-43.74,1500,20241209,4.27,1762,-11.24,20250106,1516,3.17,20250204,2780,-43.74,20240221,1500,4.27,20241209,1.04,N,095720,500,587 억,,3937009,N,N,45,N,00,N
20250218,140737,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1561,14,2,0.90,98233731,63119,69.22,1547,1568,1547,2010,1083,1547,1556.33,3.41,0,22297,1572,1559,1548,1535,1524,1554,1530,587,463,500,1140,1,1,115505985,1803,-5.82,0.55,12,0.05,-268.00,2842.00,2780,20240221,-43.85,1500,20241209,4.07,1762,-11.41,20250106,1516,2.97,20250204,2780,-43.85,20240221,1500,4.07,20241209,1.04,N,095720,500,587 억,,3937009,N,N,45,N,00,N
20250218,130734,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1556,9,2,0.58,86743286,55750,61.14,1547,1568,1547,2010,1083,1547,1555.93,3.41,0,17033,1572,1559,1548,1535,1524,1554,1530,587,463,500,1140,1,1,115505985,1797,-5.81,0.55,12,0.05,-268.00,2842.00,2780,20240221,-44.03,1500,20241209,3.73,1762,-11.69,20250106,1516,2.64,20250204,2780,-44.03,20240221,1500,3.73,20241209,1.04,N,095720,500,587 억,,3937009,N,N,45,N,00,N
20250218,120736,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1565,18,2,1.16,72369465,46538,51.04,1547,1568,1547,2010,1083,1547,1555.06,3.41,0,16215,1572,1559,1548,1535,1524,1554,1530,587,463,500,1140,1,1,115505985,1808,-5.84,0.55,12,0.04,-268.00,2842.00,2780,20240221,-43.71,1500,20241209,4.33,1762,-11.18,20250106,1516,3.23,20250204,2780,-43.71,20240221,1500,4.33,20241209,1.04,N,095720,500,587 억,,3937009,N,N,45,N,00,N
20250218,110734,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1559,12,2,0.78,36317429,23406,25.67,1547,1559,1547,2010,1083,1547,1551.63,3.41,0,1697,1572,1559,1548,1535,1524,1554,1530,587,463,500,1140,1,1,115505985,1801,-5.82,0.55,12,0.02,-268.00,2842.00,2780,20240221,-43.92,1500,20241209,3.93,1762,-11.52,20250106,1516,2.84,20250204,2780,-43.92,20240221,1500,3.93,20241209,1.04,N,095720,500,587 억,,3937009,N,N,45,N,00,N
20250218,100734,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1553,6,2,0.39,18826369,12141,13.31,1547,1554,1547,2010,1083,1547,1550.64,3.41,0,-981,1572,1559,1548,1535,1524,1554,1530,587,463,500,1140,1,1,115505985,1794,-5.79,0.55,12,0.01,-268.00,2842.00,2780,20240221,-44.14,1500,20241209,3.53,1762,-11.86,20250106,1516,2.44,20250204,2780,-44.14,20240221,1500,3.53,20241209,1.04,N,095720,500,587 억,,3937009,N,N,45,N,00,N
20250218,090736,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1552,5,2,0.32,1743814,1127,1.24,1547,1553,1547,2010,1083,1547,1547.31,3.41,0,-124,1572,1559,1548,1535,1524,1554,1530,587,463,500,1140,1,1,115505985,1793,-5.79,0.55,12,0.00,-268.00,2842.00,2780,20240221,-44.17,1500,20241209,3.47,1762,-11.92,20250106,1516,2.37,20250204,2780,-44.17,20240221,1500,3.47,20241209,1.04,N,095720,500,587 억,,3937009,N,N,45,N,00,N
20250217,160734,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1547,-8,5,-0.51,141029568,91144,78.78,1555,1561,1537,2020,1089,1555,1547.33,3.39,0,-7792,1590,1572,1562,1544,1534,1567,1539,587,465,500,1150,1,1,115505985,1787,-5.77,0.54,12,0.08,-268.00,2842.00,2780,20240221,-44.35,1500,20241209,3.13,1762,-12.20,20250106,1516,2.04,20250204,2780,-44.35,20240221,1500,3.13,20241209,1.03,N,095720,500,587 억,,3921047,N,N,45,N,00,N
20250217,150733,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1550,-5,5,-0.32,130158118,84120,72.71,1555,1561,1537,2020,1089,1555,1547.29,3.39,0,-6103,1590,1572,1562,1544,1534,1567,1539,587,465,500,1150,1,1,115505985,1790,-5.78,0.55,12,0.07,-268.00,2842.00,2780,20240221,-44.24,1500,20241209,3.33,1762,-12.03,20250106,1516,2.24,20250204,2780,-44.24,20240221,1500,3.33,20241209,1.03,N,095720,500,587 억,,3921047,N,N,85,N,00,N
20250217,140733,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1551,-4,5,-0.26,119055859,76957,66.52,1555,1561,1537,2020,1089,1555,1547.04,3.39,0,-7443,1590,1572,1562,1544,1534,1567,1539,587,465,500,1150,1,1,115505985,1791,-5.79,0.55,12,0.07,-268.00,2842.00,2780,20240221,-44.21,1500,20241209,3.40,1762,-11.98,20250106,1516,2.31,20250204,2780,-44.21,20240221,1500,3.40,20241209,1.03,N,095720,500,587 억,,3921047,N,N,85,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 160735 57 100.00 KOSPI 일반서비스 N N N N N 1565 18 2 1.16 106233120 68233 74.83 1547 1568 1547 2010 1083 1547 1556.70 3.41 0 23336 1572 1559 1548 1535 1524 1554 1530 587 463 500 1140 1 1 115505985 1808 -5.84 0.55 12 0.06 -268.00 2842.00 2780 20240221 -43.71 1500 20241209 4.33 1762 -11.18 20250106 1516 3.23 20250204 2780 -43.71 20240221 1500 4.33 20241209 1.04 N 095720 500 587 억 3937009 N N 45 N 00 N
3 20250218 150736 57 100.00 KOSPI 일반서비스 N N N N N 1564 17 2 1.10 99883179 64175 70.38 1547 1568 1547 2010 1083 1547 1556.42 3.41 0 23286 1572 1559 1548 1535 1524 1554 1530 587 463 500 1140 1 1 115505985 1807 -5.84 0.55 12 0.06 -268.00 2842.00 2780 20240221 -43.74 1500 20241209 4.27 1762 -11.24 20250106 1516 3.17 20250204 2780 -43.74 20240221 1500 4.27 20241209 1.04 N 095720 500 587 억 3937009 N N 45 N 00 N
4 20250218 140737 57 100.00 KOSPI 일반서비스 N N N N N 1561 14 2 0.90 98233731 63119 69.22 1547 1568 1547 2010 1083 1547 1556.33 3.41 0 22297 1572 1559 1548 1535 1524 1554 1530 587 463 500 1140 1 1 115505985 1803 -5.82 0.55 12 0.05 -268.00 2842.00 2780 20240221 -43.85 1500 20241209 4.07 1762 -11.41 20250106 1516 2.97 20250204 2780 -43.85 20240221 1500 4.07 20241209 1.04 N 095720 500 587 억 3937009 N N 45 N 00 N
5 20250218 130734 57 100.00 KOSPI 일반서비스 N N N N N 1556 9 2 0.58 86743286 55750 61.14 1547 1568 1547 2010 1083 1547 1555.93 3.41 0 17033 1572 1559 1548 1535 1524 1554 1530 587 463 500 1140 1 1 115505985 1797 -5.81 0.55 12 0.05 -268.00 2842.00 2780 20240221 -44.03 1500 20241209 3.73 1762 -11.69 20250106 1516 2.64 20250204 2780 -44.03 20240221 1500 3.73 20241209 1.04 N 095720 500 587 억 3937009 N N 45 N 00 N
6 20250218 120736 57 100.00 KOSPI 일반서비스 N N N N N 1565 18 2 1.16 72369465 46538 51.04 1547 1568 1547 2010 1083 1547 1555.06 3.41 0 16215 1572 1559 1548 1535 1524 1554 1530 587 463 500 1140 1 1 115505985 1808 -5.84 0.55 12 0.04 -268.00 2842.00 2780 20240221 -43.71 1500 20241209 4.33 1762 -11.18 20250106 1516 3.23 20250204 2780 -43.71 20240221 1500 4.33 20241209 1.04 N 095720 500 587 억 3937009 N N 45 N 00 N
7 20250218 110734 57 100.00 KOSPI 일반서비스 N N N N N 1559 12 2 0.78 36317429 23406 25.67 1547 1559 1547 2010 1083 1547 1551.63 3.41 0 1697 1572 1559 1548 1535 1524 1554 1530 587 463 500 1140 1 1 115505985 1801 -5.82 0.55 12 0.02 -268.00 2842.00 2780 20240221 -43.92 1500 20241209 3.93 1762 -11.52 20250106 1516 2.84 20250204 2780 -43.92 20240221 1500 3.93 20241209 1.04 N 095720 500 587 억 3937009 N N 45 N 00 N
8 20250218 100734 57 100.00 KOSPI 일반서비스 N N N N N 1553 6 2 0.39 18826369 12141 13.31 1547 1554 1547 2010 1083 1547 1550.64 3.41 0 -981 1572 1559 1548 1535 1524 1554 1530 587 463 500 1140 1 1 115505985 1794 -5.79 0.55 12 0.01 -268.00 2842.00 2780 20240221 -44.14 1500 20241209 3.53 1762 -11.86 20250106 1516 2.44 20250204 2780 -44.14 20240221 1500 3.53 20241209 1.04 N 095720 500 587 억 3937009 N N 45 N 00 N
9 20250218 090736 57 100.00 KOSPI 일반서비스 N N N N N 1552 5 2 0.32 1743814 1127 1.24 1547 1553 1547 2010 1083 1547 1547.31 3.41 0 -124 1572 1559 1548 1535 1524 1554 1530 587 463 500 1140 1 1 115505985 1793 -5.79 0.55 12 0.00 -268.00 2842.00 2780 20240221 -44.17 1500 20241209 3.47 1762 -11.92 20250106 1516 2.37 20250204 2780 -44.17 20240221 1500 3.47 20241209 1.04 N 095720 500 587 억 3937009 N N 45 N 00 N
10 20250217 160734 57 100.00 KOSPI 일반서비스 N N N N N 1547 -8 5 -0.51 141029568 91144 78.78 1555 1561 1537 2020 1089 1555 1547.33 3.39 0 -7792 1590 1572 1562 1544 1534 1567 1539 587 465 500 1150 1 1 115505985 1787 -5.77 0.54 12 0.08 -268.00 2842.00 2780 20240221 -44.35 1500 20241209 3.13 1762 -12.20 20250106 1516 2.04 20250204 2780 -44.35 20240221 1500 3.13 20241209 1.03 N 095720 500 587 억 3921047 N N 45 N 00 N
11 20250217 150733 57 100.00 KOSPI 일반서비스 N N N N N 1550 -5 5 -0.32 130158118 84120 72.71 1555 1561 1537 2020 1089 1555 1547.29 3.39 0 -6103 1590 1572 1562 1544 1534 1567 1539 587 465 500 1150 1 1 115505985 1790 -5.78 0.55 12 0.07 -268.00 2842.00 2780 20240221 -44.24 1500 20241209 3.33 1762 -12.03 20250106 1516 2.24 20250204 2780 -44.24 20240221 1500 3.33 20241209 1.03 N 095720 500 587 억 3921047 N N 85 N 00 N
12 20250217 140733 57 100.00 KOSPI 일반서비스 N N N N N 1551 -4 5 -0.26 119055859 76957 66.52 1555 1561 1537 2020 1089 1555 1547.04 3.39 0 -7443 1590 1572 1562 1544 1534 1567 1539 587 465 500 1150 1 1 115505985 1791 -5.79 0.55 12 0.07 -268.00 2842.00 2780 20240221 -44.21 1500 20241209 3.40 1762 -11.98 20250106 1516 2.31 20250204 2780 -44.21 20240221 1500 3.40 20241209 1.03 N 095720 500 587 억 3921047 N N 85 N 00 N