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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009810/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
20250221,160247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,370,-12,5,-3.14,100402157,269021,37.85,381,384,369,496,268,382,373.21,2.05,0,-74556,402,391,376,365,350,397,371,152,114,100,220,1,1,151887500,562,-1.25,0.86,12,0.18,-296.00,431.00,1315,20240620,-71.86,295,20241115,25.42,425,-12.94,20250113,355,4.23,20250131,1315,-71.86,20240620,295,25.42,20241115,0.00,N,009810,100,151 억,,3106697,N,N,59,N,00,N
20250221,150249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,371,-11,5,-2.88,87313661,233601,32.87,381,384,370,496,268,382,373.77,2.05,0,-44535,402,391,376,365,350,397,371,152,114,100,220,1,1,151887500,564,-1.25,0.86,12,0.15,-296.00,431.00,1315,20240620,-71.79,295,20241115,25.76,425,-12.71,20250113,355,4.51,20250131,1315,-71.79,20240620,295,25.76,20241115,0.00,N,009810,100,151 억,,3106697,N,N,153,N,00,N
20250221,140247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,371,-11,5,-2.88,69332257,185104,26.05,381,384,371,496,268,382,374.56,2.05,0,-31398,402,391,376,365,350,397,371,152,114,100,220,1,1,151887500,564,-1.25,0.86,12,0.12,-296.00,431.00,1315,20240620,-71.79,295,20241115,25.76,425,-12.71,20250113,355,4.51,20250131,1315,-71.79,20240620,295,25.76,20241115,0.00,N,009810,100,151 억,,3106697,N,N,153,N,00,N
20250221,130247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,373,-9,5,-2.36,57332803,152874,21.51,381,384,371,496,268,382,375.03,2.05,0,-27011,402,391,376,365,350,397,371,152,114,100,220,1,1,151887500,567,-1.26,0.87,12,0.10,-296.00,431.00,1315,20240620,-71.63,295,20241115,26.44,425,-12.24,20250113,355,5.07,20250131,1315,-71.63,20240620,295,26.44,20241115,0.00,N,009810,100,151 억,,3106697,N,N,153,N,00,N
20250221,120248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,374,-8,5,-2.09,45672891,121566,17.11,381,384,372,496,268,382,375.70,2.05,0,-21276,402,391,376,365,350,397,371,152,114,100,220,1,1,151887500,568,-1.26,0.87,12,0.08,-296.00,431.00,1315,20240620,-71.56,295,20241115,26.78,425,-12.00,20250113,355,5.35,20250131,1315,-71.56,20240620,295,26.78,20241115,0.00,N,009810,100,151 억,,3106697,N,N,153,N,00,N
20250221,110247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,377,-5,5,-1.31,40708822,108317,15.24,381,384,372,496,268,382,375.83,2.05,0,-8205,402,391,376,365,350,397,371,152,114,100,220,1,1,151887500,573,-1.27,0.87,12,0.07,-296.00,431.00,1315,20240620,-71.33,295,20241115,27.80,425,-11.29,20250113,355,6.20,20250131,1315,-71.33,20240620,295,27.80,20241115,0.00,N,009810,100,151 억,,3106697,N,N,153,N,00,N
20250221,100247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,375,-7,5,-1.83,26038306,69097,9.72,381,384,372,496,268,382,376.84,2.05,0,-5790,402,391,376,365,350,397,371,152,114,100,220,1,1,151887500,570,-1.27,0.87,12,0.05,-296.00,431.00,1315,20240620,-71.48,295,20241115,27.12,425,-11.76,20250113,355,5.63,20250131,1315,-71.48,20240620,295,27.12,20241115,0.00,N,009810,100,151 억,,3106697,N,N,153,N,00,N
20250221,090247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,376,-6,5,-1.57,7185038,19014,2.68,381,381,375,496,268,382,377.88,2.05,0,-10684,402,391,376,365,350,397,371,152,114,100,220,1,1,151887500,571,-1.27,0.87,12,0.01,-296.00,431.00,1315,20240620,-71.41,295,20241115,27.46,425,-11.53,20250113,355,5.92,20250131,1315,-71.41,20240620,295,27.46,20241115,0.00,N,009810,100,151 억,,3106697,N,N,153,N,00,N
20250220,160246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,382,14,2,3.80,259977965,702152,205.88,365,387,361,478,258,368,370.26,2.04,0,4246,380,373,368,361,356,371,359,152,110,100,220,1,1,151887500,580,-1.29,0.89,12,0.46,-296.00,431.00,1315,20240620,-70.95,295,20241115,29.49,425,-10.12,20250113,355,7.61,20250131,1315,-70.95,20240620,295,29.49,20241115,0.00,N,009810,100,151 억,,3102064,N,N,153,N,00,N
20250220,150246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,380,12,2,3.26,198156631,540458,158.47,365,381,361,478,258,368,366.65,2.04,0,-21134,380,373,368,361,356,371,359,152,110,100,220,1,1,151887500,577,-1.28,0.88,12,0.36,-296.00,431.00,1315,20240620,-71.10,295,20241115,28.81,425,-10.59,20250113,355,7.04,20250131,1315,-71.10,20240620,295,28.81,20241115,0.00,N,009810,100,151 억,,3102064,N,N,126,N,00,N
20250220,140247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,370,2,2,0.54,161385048,442382,129.71,365,374,361,478,258,368,364.81,2.04,0,-38071,380,373,368,361,356,371,359,152,110,100,220,1,1,151887500,562,-1.25,0.86,12,0.29,-296.00,431.00,1315,20240620,-71.86,295,20241115,25.42,425,-12.94,20250113,355,4.23,20250131,1315,-71.86,20240620,295,25.42,20241115,0.00,N,009810,100,151 억,,3102064,N,N,126,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 20250221 160247 57 100.00 KOSPI 유통 N N N N N 370 -12 5 -3.14 100402157 269021 37.85 381 384 369 496 268 382 373.21 2.05 0 -74556 402 391 376 365 350 397 371 152 114 100 220 1 1 151887500 562 -1.25 0.86 12 0.18 -296.00 431.00 1315 20240620 -71.86 295 20241115 25.42 425 -12.94 20250113 355 4.23 20250131 1315 -71.86 20240620 295 25.42 20241115 0.00 N 009810 100 151 억 3106697 N N 59 N 00 N
3 20250221 150249 57 100.00 KOSPI 유통 N N N N N 371 -11 5 -2.88 87313661 233601 32.87 381 384 370 496 268 382 373.77 2.05 0 -44535 402 391 376 365 350 397 371 152 114 100 220 1 1 151887500 564 -1.25 0.86 12 0.15 -296.00 431.00 1315 20240620 -71.79 295 20241115 25.76 425 -12.71 20250113 355 4.51 20250131 1315 -71.79 20240620 295 25.76 20241115 0.00 N 009810 100 151 억 3106697 N N 153 N 00 N
4 20250221 140247 57 100.00 KOSPI 유통 N N N N N 371 -11 5 -2.88 69332257 185104 26.05 381 384 371 496 268 382 374.56 2.05 0 -31398 402 391 376 365 350 397 371 152 114 100 220 1 1 151887500 564 -1.25 0.86 12 0.12 -296.00 431.00 1315 20240620 -71.79 295 20241115 25.76 425 -12.71 20250113 355 4.51 20250131 1315 -71.79 20240620 295 25.76 20241115 0.00 N 009810 100 151 억 3106697 N N 153 N 00 N
5 20250221 130247 57 100.00 KOSPI 유통 N N N N N 373 -9 5 -2.36 57332803 152874 21.51 381 384 371 496 268 382 375.03 2.05 0 -27011 402 391 376 365 350 397 371 152 114 100 220 1 1 151887500 567 -1.26 0.87 12 0.10 -296.00 431.00 1315 20240620 -71.63 295 20241115 26.44 425 -12.24 20250113 355 5.07 20250131 1315 -71.63 20240620 295 26.44 20241115 0.00 N 009810 100 151 억 3106697 N N 153 N 00 N
6 20250221 120248 57 100.00 KOSPI 유통 N N N N N 374 -8 5 -2.09 45672891 121566 17.11 381 384 372 496 268 382 375.70 2.05 0 -21276 402 391 376 365 350 397 371 152 114 100 220 1 1 151887500 568 -1.26 0.87 12 0.08 -296.00 431.00 1315 20240620 -71.56 295 20241115 26.78 425 -12.00 20250113 355 5.35 20250131 1315 -71.56 20240620 295 26.78 20241115 0.00 N 009810 100 151 억 3106697 N N 153 N 00 N
7 20250221 110247 57 100.00 KOSPI 유통 N N N N N 377 -5 5 -1.31 40708822 108317 15.24 381 384 372 496 268 382 375.83 2.05 0 -8205 402 391 376 365 350 397 371 152 114 100 220 1 1 151887500 573 -1.27 0.87 12 0.07 -296.00 431.00 1315 20240620 -71.33 295 20241115 27.80 425 -11.29 20250113 355 6.20 20250131 1315 -71.33 20240620 295 27.80 20241115 0.00 N 009810 100 151 억 3106697 N N 153 N 00 N
8 20250221 100247 57 100.00 KOSPI 유통 N N N N N 375 -7 5 -1.83 26038306 69097 9.72 381 384 372 496 268 382 376.84 2.05 0 -5790 402 391 376 365 350 397 371 152 114 100 220 1 1 151887500 570 -1.27 0.87 12 0.05 -296.00 431.00 1315 20240620 -71.48 295 20241115 27.12 425 -11.76 20250113 355 5.63 20250131 1315 -71.48 20240620 295 27.12 20241115 0.00 N 009810 100 151 억 3106697 N N 153 N 00 N
9 20250221 090247 57 100.00 KOSPI 유통 N N N N N 376 -6 5 -1.57 7185038 19014 2.68 381 381 375 496 268 382 377.88 2.05 0 -10684 402 391 376 365 350 397 371 152 114 100 220 1 1 151887500 571 -1.27 0.87 12 0.01 -296.00 431.00 1315 20240620 -71.41 295 20241115 27.46 425 -11.53 20250113 355 5.92 20250131 1315 -71.41 20240620 295 27.46 20241115 0.00 N 009810 100 151 억 3106697 N N 153 N 00 N
10 20250220 160246 57 100.00 KOSPI 유통 N N N N N 382 14 2 3.80 259977965 702152 205.88 365 387 361 478 258 368 370.26 2.04 0 4246 380 373 368 361 356 371 359 152 110 100 220 1 1 151887500 580 -1.29 0.89 12 0.46 -296.00 431.00 1315 20240620 -70.95 295 20241115 29.49 425 -10.12 20250113 355 7.61 20250131 1315 -70.95 20240620 295 29.49 20241115 0.00 N 009810 100 151 억 3102064 N N 153 N 00 N
11 20250220 150246 57 100.00 KOSPI 유통 N N N N N 380 12 2 3.26 198156631 540458 158.47 365 381 361 478 258 368 366.65 2.04 0 -21134 380 373 368 361 356 371 359 152 110 100 220 1 1 151887500 577 -1.28 0.88 12 0.36 -296.00 431.00 1315 20240620 -71.10 295 20241115 28.81 425 -10.59 20250113 355 7.04 20250131 1315 -71.10 20240620 295 28.81 20241115 0.00 N 009810 100 151 억 3102064 N N 126 N 00 N
12 20250220 140247 57 100.00 KOSPI 유통 N N N N N 370 2 2 0.54 161385048 442382 129.71 365 374 361 478 258 368 364.81 2.04 0 -38071 380 373 368 361 356 371 359 152 110 100 220 1 1 151887500 562 -1.25 0.86 12 0.29 -296.00 431.00 1315 20240620 -71.86 295 20241115 25.42 425 -12.94 20250113 355 4.23 20250131 1315 -71.86 20240620 295 25.42 20241115 0.00 N 009810 100 151 억 3102064 N N 126 N 00 N