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
011810/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
20250221,160302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4405,55,2,1.26,489188450,111054,87.19,4380,4455,4355,5650,3045,4350,4404.96,1.68,0,5205,4530,4440,4370,4280,4210,4405,4245,775,1300,2500,3130,5,1,31017927,1366,-2.60,1.56,12,0.36,-1696.00,2827.00,11900,20240216,-62.98,3945,20241209,11.66,4830,-8.80,20250113,4050,8.77,20250212,10240,-56.98,20240221,3945,11.66,20241209,0.00,N,011810,2500,775 억,,519688,N,N,0,N,00,N
20250221,150304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4390,40,2,0.92,467231275,106054,83.27,4380,4455,4355,5650,3045,4350,4405.60,1.68,0,3396,4530,4440,4370,4280,4210,4405,4245,775,1300,2500,3130,5,1,31017927,1362,-2.59,1.55,12,0.34,-1696.00,2827.00,11900,20240216,-63.11,3945,20241209,11.28,4830,-9.11,20250113,4050,8.40,20250212,10240,-57.13,20240221,3945,11.28,20241209,0.00,N,011810,2500,775 억,,519688,N,N,0,N,00,N
20250221,140301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4365,15,2,0.34,441761900,100250,78.71,4380,4455,4355,5650,3045,4350,4406.60,1.68,0,2195,4530,4440,4370,4280,4210,4405,4245,775,1300,2500,3130,5,1,31017927,1354,-2.57,1.54,12,0.32,-1696.00,2827.00,11900,20240216,-63.32,3945,20241209,10.65,4830,-9.63,20250113,4050,7.78,20250212,10240,-57.37,20240221,3945,10.65,20241209,0.00,N,011810,2500,775 억,,519688,N,N,0,N,00,N
20250221,130301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4400,50,2,1.15,396795425,90012,70.67,4380,4455,4355,5650,3045,4350,4408.25,1.68,0,1666,4530,4440,4370,4280,4210,4405,4245,775,1300,2500,3130,5,1,31017927,1365,-2.59,1.56,12,0.29,-1696.00,2827.00,11900,20240216,-63.03,3945,20241209,11.53,4830,-8.90,20250113,4050,8.64,20250212,10240,-57.03,20240221,3945,11.53,20241209,0.00,N,011810,2500,775 억,,519688,N,N,0,N,00,N
20250221,120302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4380,30,2,0.69,340448760,77164,60.58,4380,4455,4355,5650,3045,4350,4412.02,1.68,0,-44,4530,4440,4370,4280,4210,4405,4245,775,1300,2500,3130,5,1,31017927,1359,-2.58,1.55,12,0.25,-1696.00,2827.00,11900,20240216,-63.19,3945,20241209,11.03,4830,-9.32,20250113,4050,8.15,20250212,10240,-57.23,20240221,3945,11.03,20241209,0.00,N,011810,2500,775 억,,519688,N,N,0,N,00,N
20250221,110301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4425,75,2,1.72,303695820,68787,54.01,4380,4455,4355,5650,3045,4350,4415.02,1.68,0,5486,4530,4440,4370,4280,4210,4405,4245,775,1300,2500,3130,5,1,31017927,1373,-2.61,1.57,12,0.22,-1696.00,2827.00,11900,20240216,-62.82,3945,20241209,12.17,4830,-8.39,20250113,4050,9.26,20250212,10240,-56.79,20240221,3945,12.17,20241209,0.00,N,011810,2500,775 억,,519688,N,N,0,N,00,N
20250221,100302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4435,85,2,1.95,196697700,44528,34.96,4380,4455,4355,5650,3045,4350,4417.39,1.68,0,10555,4530,4440,4370,4280,4210,4405,4245,775,1300,2500,3130,5,1,31017927,1376,-2.61,1.57,12,0.14,-1696.00,2827.00,11900,20240216,-62.73,3945,20241209,12.42,4830,-8.18,20250113,4050,9.51,20250212,10240,-56.69,20240221,3945,12.42,20241209,0.00,N,011810,2500,775 억,,519688,N,N,0,N,00,N
20250221,090302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4360,10,2,0.23,899150,205,0.16,4380,4395,4355,5650,3045,4350,4386.10,1.68,0,-81,4530,4440,4370,4280,4210,4405,4245,775,1300,2500,3130,5,1,31017927,1352,-2.57,1.54,12,0.00,-1696.00,2827.00,11900,20240216,-63.36,3945,20241209,10.52,4830,-9.73,20250113,4050,7.65,20250212,10240,-57.42,20240221,3945,10.52,20241209,0.00,N,011810,2500,775 억,,519688,N,N,0,N,00,N
20250220,160301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4350,-95,5,-2.14,556110375,126735,56.79,4445,4460,4300,5770,3115,4445,4387.95,1.62,0,17665,4641,4542,4416,4317,4191,4592,4367,775,1325,2500,3200,5,1,31017927,1349,-2.56,1.54,12,0.41,-1696.00,2827.00,11900,20240216,-63.45,3945,20241209,10.27,4830,-9.94,20250113,4050,7.41,20250212,10340,-57.93,20240220,3945,10.27,20241209,0.00,N,011810,2500,775 억,,502149,N,N,23,N,00,N
20250220,150301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4360,-85,5,-1.91,530396390,120829,54.14,4445,4460,4300,5770,3115,4445,4389.57,1.62,0,18442,4641,4542,4416,4317,4191,4592,4367,775,1325,2500,3200,5,1,31017927,1352,-2.57,1.54,12,0.39,-1696.00,2827.00,11900,20240216,-63.36,3945,20241209,10.52,4830,-9.73,20250113,4050,7.65,20250212,10340,-57.83,20240220,3945,10.52,20241209,0.00,N,011810,2500,775 억,,502149,N,N,23,N,00,N
20250220,140302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4370,-75,5,-1.69,489443545,111428,49.93,4445,4460,4300,5770,3115,4445,4392.39,1.62,0,20065,4641,4542,4416,4317,4191,4592,4367,775,1325,2500,3200,5,1,31017927,1355,-2.58,1.55,12,0.36,-1696.00,2827.00,11900,20240216,-63.28,3945,20241209,10.77,4830,-9.52,20250113,4050,7.90,20250212,10340,-57.74,20240220,3945,10.77,20241209,0.00,N,011810,2500,775 억,,502149,N,N,23,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 160302 57 100.00 KOSPI 유통 N N N N N 4405 55 2 1.26 489188450 111054 87.19 4380 4455 4355 5650 3045 4350 4404.96 1.68 0 5205 4530 4440 4370 4280 4210 4405 4245 775 1300 2500 3130 5 1 31017927 1366 -2.60 1.56 12 0.36 -1696.00 2827.00 11900 20240216 -62.98 3945 20241209 11.66 4830 -8.80 20250113 4050 8.77 20250212 10240 -56.98 20240221 3945 11.66 20241209 0.00 N 011810 2500 775 억 519688 N N 0 N 00 N
3 20250221 150304 57 100.00 KOSPI 유통 N N N N N 4390 40 2 0.92 467231275 106054 83.27 4380 4455 4355 5650 3045 4350 4405.60 1.68 0 3396 4530 4440 4370 4280 4210 4405 4245 775 1300 2500 3130 5 1 31017927 1362 -2.59 1.55 12 0.34 -1696.00 2827.00 11900 20240216 -63.11 3945 20241209 11.28 4830 -9.11 20250113 4050 8.40 20250212 10240 -57.13 20240221 3945 11.28 20241209 0.00 N 011810 2500 775 억 519688 N N 0 N 00 N
4 20250221 140301 57 100.00 KOSPI 유통 N N N N N 4365 15 2 0.34 441761900 100250 78.71 4380 4455 4355 5650 3045 4350 4406.60 1.68 0 2195 4530 4440 4370 4280 4210 4405 4245 775 1300 2500 3130 5 1 31017927 1354 -2.57 1.54 12 0.32 -1696.00 2827.00 11900 20240216 -63.32 3945 20241209 10.65 4830 -9.63 20250113 4050 7.78 20250212 10240 -57.37 20240221 3945 10.65 20241209 0.00 N 011810 2500 775 억 519688 N N 0 N 00 N
5 20250221 130301 57 100.00 KOSPI 유통 N N N N N 4400 50 2 1.15 396795425 90012 70.67 4380 4455 4355 5650 3045 4350 4408.25 1.68 0 1666 4530 4440 4370 4280 4210 4405 4245 775 1300 2500 3130 5 1 31017927 1365 -2.59 1.56 12 0.29 -1696.00 2827.00 11900 20240216 -63.03 3945 20241209 11.53 4830 -8.90 20250113 4050 8.64 20250212 10240 -57.03 20240221 3945 11.53 20241209 0.00 N 011810 2500 775 억 519688 N N 0 N 00 N
6 20250221 120302 57 100.00 KOSPI 유통 N N N N N 4380 30 2 0.69 340448760 77164 60.58 4380 4455 4355 5650 3045 4350 4412.02 1.68 0 -44 4530 4440 4370 4280 4210 4405 4245 775 1300 2500 3130 5 1 31017927 1359 -2.58 1.55 12 0.25 -1696.00 2827.00 11900 20240216 -63.19 3945 20241209 11.03 4830 -9.32 20250113 4050 8.15 20250212 10240 -57.23 20240221 3945 11.03 20241209 0.00 N 011810 2500 775 억 519688 N N 0 N 00 N
7 20250221 110301 57 100.00 KOSPI 유통 N N N N N 4425 75 2 1.72 303695820 68787 54.01 4380 4455 4355 5650 3045 4350 4415.02 1.68 0 5486 4530 4440 4370 4280 4210 4405 4245 775 1300 2500 3130 5 1 31017927 1373 -2.61 1.57 12 0.22 -1696.00 2827.00 11900 20240216 -62.82 3945 20241209 12.17 4830 -8.39 20250113 4050 9.26 20250212 10240 -56.79 20240221 3945 12.17 20241209 0.00 N 011810 2500 775 억 519688 N N 0 N 00 N
8 20250221 100302 57 100.00 KOSPI 유통 N N N N N 4435 85 2 1.95 196697700 44528 34.96 4380 4455 4355 5650 3045 4350 4417.39 1.68 0 10555 4530 4440 4370 4280 4210 4405 4245 775 1300 2500 3130 5 1 31017927 1376 -2.61 1.57 12 0.14 -1696.00 2827.00 11900 20240216 -62.73 3945 20241209 12.42 4830 -8.18 20250113 4050 9.51 20250212 10240 -56.69 20240221 3945 12.42 20241209 0.00 N 011810 2500 775 억 519688 N N 0 N 00 N
9 20250221 090302 57 100.00 KOSPI 유통 N N N N N 4360 10 2 0.23 899150 205 0.16 4380 4395 4355 5650 3045 4350 4386.10 1.68 0 -81 4530 4440 4370 4280 4210 4405 4245 775 1300 2500 3130 5 1 31017927 1352 -2.57 1.54 12 0.00 -1696.00 2827.00 11900 20240216 -63.36 3945 20241209 10.52 4830 -9.73 20250113 4050 7.65 20250212 10240 -57.42 20240221 3945 10.52 20241209 0.00 N 011810 2500 775 억 519688 N N 0 N 00 N
10 20250220 160301 57 100.00 KOSPI 유통 N N N N N 4350 -95 5 -2.14 556110375 126735 56.79 4445 4460 4300 5770 3115 4445 4387.95 1.62 0 17665 4641 4542 4416 4317 4191 4592 4367 775 1325 2500 3200 5 1 31017927 1349 -2.56 1.54 12 0.41 -1696.00 2827.00 11900 20240216 -63.45 3945 20241209 10.27 4830 -9.94 20250113 4050 7.41 20250212 10340 -57.93 20240220 3945 10.27 20241209 0.00 N 011810 2500 775 억 502149 N N 23 N 00 N
11 20250220 150301 57 100.00 KOSPI 유통 N N N N N 4360 -85 5 -1.91 530396390 120829 54.14 4445 4460 4300 5770 3115 4445 4389.57 1.62 0 18442 4641 4542 4416 4317 4191 4592 4367 775 1325 2500 3200 5 1 31017927 1352 -2.57 1.54 12 0.39 -1696.00 2827.00 11900 20240216 -63.36 3945 20241209 10.52 4830 -9.73 20250113 4050 7.65 20250212 10340 -57.83 20240220 3945 10.52 20241209 0.00 N 011810 2500 775 억 502149 N N 23 N 00 N
12 20250220 140302 57 100.00 KOSPI 유통 N N N N N 4370 -75 5 -1.69 489443545 111428 49.93 4445 4460 4300 5770 3115 4445 4392.39 1.62 0 20065 4641 4542 4416 4317 4191 4592 4367 775 1325 2500 3200 5 1 31017927 1355 -2.58 1.55 12 0.36 -1696.00 2827.00 11900 20240216 -63.28 3945 20241209 10.77 4830 -9.52 20250113 4050 7.90 20250212 10340 -57.74 20240220 3945 10.77 20241209 0.00 N 011810 2500 775 억 502149 N N 23 N 00 N