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
019680/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
20250221,160338,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2225,10,2,0.45,45027785,20410,105.41,2215,2225,2190,2875,1555,2215,2206.16,1.75,0,-719,2248,2231,2208,2191,2168,2240,2200,424,660,500,1590,5,1,84702850,1885,-2.47,0.54,12,0.02,-901.00,4090.00,2970,20240215,-25.08,1900,20240806,17.11,2555,-12.92,20250102,2130,4.46,20250213,2920,-23.80,20240221,1900,17.11,20240806,0.11,N,019680,500,423 억,,1480327,N,N,44,N,00,N
20250221,150340,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2220,5,2,0.23,39347450,17851,92.20,2215,2225,2190,2875,1555,2215,2204.22,1.75,0,-84,2248,2231,2208,2191,2168,2240,2200,424,660,500,1590,5,1,84702850,1880,-2.46,0.54,12,0.02,-901.00,4090.00,2970,20240215,-25.25,1900,20240806,16.84,2555,-13.11,20250102,2130,4.23,20250213,2920,-23.97,20240221,1900,16.84,20240806,0.11,N,019680,500,423 억,,1480327,N,N,75,N,00,N
20250221,140338,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,27831700,12627,65.22,2215,2225,2190,2875,1555,2215,2204.14,1.75,0,81,2248,2231,2208,2191,2168,2240,2200,424,660,500,1590,5,1,84702850,1863,-2.44,0.54,12,0.01,-901.00,4090.00,2970,20240215,-25.93,1900,20240806,15.79,2555,-13.89,20250102,2130,3.29,20250213,2920,-24.66,20240221,1900,15.79,20240806,0.11,N,019680,500,423 억,,1480327,N,N,75,N,00,N
20250221,130338,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,24234050,10992,56.77,2215,2225,2190,2875,1555,2215,2204.70,1.75,0,292,2248,2231,2208,2191,2168,2240,2200,424,660,500,1590,5,1,84702850,1863,-2.44,0.54,12,0.01,-901.00,4090.00,2970,20240215,-25.93,1900,20240806,15.79,2555,-13.89,20250102,2130,3.29,20250213,2920,-24.66,20240221,1900,15.79,20240806,0.11,N,019680,500,423 억,,1480327,N,N,75,N,00,N
20250221,120339,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2205,-10,5,-0.45,16020760,7267,37.53,2215,2225,2190,2875,1555,2215,2204.59,1.75,0,277,2248,2231,2208,2191,2168,2240,2200,424,660,500,1590,5,1,84702850,1868,-2.45,0.54,12,0.01,-901.00,4090.00,2970,20240215,-25.76,1900,20240806,16.05,2555,-13.70,20250102,2130,3.52,20250213,2920,-24.49,20240221,1900,16.05,20240806,0.11,N,019680,500,423 억,,1480327,N,N,75,N,00,N
20250221,110338,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,13633680,6182,31.93,2215,2225,2190,2875,1555,2215,2205.38,1.75,0,262,2248,2231,2208,2191,2168,2240,2200,424,660,500,1590,5,1,84702850,1863,-2.44,0.54,12,0.01,-901.00,4090.00,2970,20240215,-25.93,1900,20240806,15.79,2555,-13.89,20250102,2130,3.29,20250213,2920,-24.66,20240221,1900,15.79,20240806,0.11,N,019680,500,423 억,,1480327,N,N,75,N,00,N
20250221,100338,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,6673665,3018,15.59,2215,2225,2195,2875,1555,2215,2211.29,1.75,0,-250,2248,2231,2208,2191,2168,2240,2200,424,660,500,1590,5,1,84702850,1863,-2.44,0.54,12,0.00,-901.00,4090.00,2970,20240215,-25.93,1900,20240806,15.79,2555,-13.89,20250102,2130,3.29,20250213,2920,-24.66,20240221,1900,15.79,20240806,0.11,N,019680,500,423 억,,1480327,N,N,75,N,00,N
20250221,090338,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2210,-5,5,-0.23,4906220,2215,11.44,2215,2215,2210,2875,1555,2215,2215.00,1.75,0,-208,2248,2231,2208,2191,2168,2240,2200,424,660,500,1590,5,1,84702850,1872,-2.45,0.54,12,0.00,-901.00,4090.00,2970,20240215,-25.59,1900,20240806,16.32,2555,-13.50,20250102,2130,3.76,20250213,2920,-24.32,20240221,1900,16.32,20240806,0.11,N,019680,500,423 억,,1480327,N,N,75,N,00,N
20250220,160337,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2215,0,3,0.00,42676520,19362,174.32,2200,2225,2185,2875,1555,2215,2204.14,1.75,0,-357,2238,2226,2208,2196,2178,2232,2202,424,660,500,1590,5,1,84702850,1876,-2.46,0.54,12,0.02,-901.00,4090.00,2970,20240215,-25.42,1900,20240806,16.58,2555,-13.31,20250102,2130,3.99,20250213,2930,-24.40,20240220,1900,16.58,20240806,0.11,N,019680,500,423 억,,1481685,N,N,75,N,00,N
20250220,150337,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2215,0,3,0.00,39575970,17962,161.72,2200,2225,2185,2875,1555,2215,2203.32,1.75,0,-436,2238,2226,2208,2196,2178,2232,2202,424,660,500,1590,5,1,84702850,1876,-2.46,0.54,12,0.02,-901.00,4090.00,2970,20240215,-25.42,1900,20240806,16.58,2555,-13.31,20250102,2130,3.99,20250213,2930,-24.40,20240220,1900,16.58,20240806,0.11,N,019680,500,423 억,,1481685,N,N,172,N,00,N
20250220,140338,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2205,-10,5,-0.45,34223150,15539,139.90,2200,2225,2185,2875,1555,2215,2202.40,1.75,0,-323,2238,2226,2208,2196,2178,2232,2202,424,660,500,1590,5,1,84702850,1868,-2.45,0.54,12,0.02,-901.00,4090.00,2970,20240215,-25.76,1900,20240806,16.05,2555,-13.70,20250102,2130,3.52,20250213,2930,-24.74,20240220,1900,16.05,20240806,0.11,N,019680,500,423 억,,1481685,N,N,172,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 160338 57 100.00 KOSPI 일반서비스 N N N N N 2225 10 2 0.45 45027785 20410 105.41 2215 2225 2190 2875 1555 2215 2206.16 1.75 0 -719 2248 2231 2208 2191 2168 2240 2200 424 660 500 1590 5 1 84702850 1885 -2.47 0.54 12 0.02 -901.00 4090.00 2970 20240215 -25.08 1900 20240806 17.11 2555 -12.92 20250102 2130 4.46 20250213 2920 -23.80 20240221 1900 17.11 20240806 0.11 N 019680 500 423 억 1480327 N N 44 N 00 N
3 20250221 150340 57 100.00 KOSPI 일반서비스 N N N N N 2220 5 2 0.23 39347450 17851 92.20 2215 2225 2190 2875 1555 2215 2204.22 1.75 0 -84 2248 2231 2208 2191 2168 2240 2200 424 660 500 1590 5 1 84702850 1880 -2.46 0.54 12 0.02 -901.00 4090.00 2970 20240215 -25.25 1900 20240806 16.84 2555 -13.11 20250102 2130 4.23 20250213 2920 -23.97 20240221 1900 16.84 20240806 0.11 N 019680 500 423 억 1480327 N N 75 N 00 N
4 20250221 140338 57 100.00 KOSPI 일반서비스 N N N N N 2200 -15 5 -0.68 27831700 12627 65.22 2215 2225 2190 2875 1555 2215 2204.14 1.75 0 81 2248 2231 2208 2191 2168 2240 2200 424 660 500 1590 5 1 84702850 1863 -2.44 0.54 12 0.01 -901.00 4090.00 2970 20240215 -25.93 1900 20240806 15.79 2555 -13.89 20250102 2130 3.29 20250213 2920 -24.66 20240221 1900 15.79 20240806 0.11 N 019680 500 423 억 1480327 N N 75 N 00 N
5 20250221 130338 57 100.00 KOSPI 일반서비스 N N N N N 2200 -15 5 -0.68 24234050 10992 56.77 2215 2225 2190 2875 1555 2215 2204.70 1.75 0 292 2248 2231 2208 2191 2168 2240 2200 424 660 500 1590 5 1 84702850 1863 -2.44 0.54 12 0.01 -901.00 4090.00 2970 20240215 -25.93 1900 20240806 15.79 2555 -13.89 20250102 2130 3.29 20250213 2920 -24.66 20240221 1900 15.79 20240806 0.11 N 019680 500 423 억 1480327 N N 75 N 00 N
6 20250221 120339 57 100.00 KOSPI 일반서비스 N N N N N 2205 -10 5 -0.45 16020760 7267 37.53 2215 2225 2190 2875 1555 2215 2204.59 1.75 0 277 2248 2231 2208 2191 2168 2240 2200 424 660 500 1590 5 1 84702850 1868 -2.45 0.54 12 0.01 -901.00 4090.00 2970 20240215 -25.76 1900 20240806 16.05 2555 -13.70 20250102 2130 3.52 20250213 2920 -24.49 20240221 1900 16.05 20240806 0.11 N 019680 500 423 억 1480327 N N 75 N 00 N
7 20250221 110338 57 100.00 KOSPI 일반서비스 N N N N N 2200 -15 5 -0.68 13633680 6182 31.93 2215 2225 2190 2875 1555 2215 2205.38 1.75 0 262 2248 2231 2208 2191 2168 2240 2200 424 660 500 1590 5 1 84702850 1863 -2.44 0.54 12 0.01 -901.00 4090.00 2970 20240215 -25.93 1900 20240806 15.79 2555 -13.89 20250102 2130 3.29 20250213 2920 -24.66 20240221 1900 15.79 20240806 0.11 N 019680 500 423 억 1480327 N N 75 N 00 N
8 20250221 100338 57 100.00 KOSPI 일반서비스 N N N N N 2200 -15 5 -0.68 6673665 3018 15.59 2215 2225 2195 2875 1555 2215 2211.29 1.75 0 -250 2248 2231 2208 2191 2168 2240 2200 424 660 500 1590 5 1 84702850 1863 -2.44 0.54 12 0.00 -901.00 4090.00 2970 20240215 -25.93 1900 20240806 15.79 2555 -13.89 20250102 2130 3.29 20250213 2920 -24.66 20240221 1900 15.79 20240806 0.11 N 019680 500 423 억 1480327 N N 75 N 00 N
9 20250221 090338 57 100.00 KOSPI 일반서비스 N N N N N 2210 -5 5 -0.23 4906220 2215 11.44 2215 2215 2210 2875 1555 2215 2215.00 1.75 0 -208 2248 2231 2208 2191 2168 2240 2200 424 660 500 1590 5 1 84702850 1872 -2.45 0.54 12 0.00 -901.00 4090.00 2970 20240215 -25.59 1900 20240806 16.32 2555 -13.50 20250102 2130 3.76 20250213 2920 -24.32 20240221 1900 16.32 20240806 0.11 N 019680 500 423 억 1480327 N N 75 N 00 N
10 20250220 160337 57 100.00 KOSPI 일반서비스 N N N N N 2215 0 3 0.00 42676520 19362 174.32 2200 2225 2185 2875 1555 2215 2204.14 1.75 0 -357 2238 2226 2208 2196 2178 2232 2202 424 660 500 1590 5 1 84702850 1876 -2.46 0.54 12 0.02 -901.00 4090.00 2970 20240215 -25.42 1900 20240806 16.58 2555 -13.31 20250102 2130 3.99 20250213 2930 -24.40 20240220 1900 16.58 20240806 0.11 N 019680 500 423 억 1481685 N N 75 N 00 N
11 20250220 150337 57 100.00 KOSPI 일반서비스 N N N N N 2215 0 3 0.00 39575970 17962 161.72 2200 2225 2185 2875 1555 2215 2203.32 1.75 0 -436 2238 2226 2208 2196 2178 2232 2202 424 660 500 1590 5 1 84702850 1876 -2.46 0.54 12 0.02 -901.00 4090.00 2970 20240215 -25.42 1900 20240806 16.58 2555 -13.31 20250102 2130 3.99 20250213 2930 -24.40 20240220 1900 16.58 20240806 0.11 N 019680 500 423 억 1481685 N N 172 N 00 N
12 20250220 140338 57 100.00 KOSPI 일반서비스 N N N N N 2205 -10 5 -0.45 34223150 15539 139.90 2200 2225 2185 2875 1555 2215 2202.40 1.75 0 -323 2238 2226 2208 2196 2178 2232 2202 424 660 500 1590 5 1 84702850 1868 -2.45 0.54 12 0.02 -901.00 4090.00 2970 20240215 -25.76 1900 20240806 16.05 2555 -13.70 20250102 2130 3.52 20250213 2930 -24.74 20240220 1900 16.05 20240806 0.11 N 019680 500 423 억 1481685 N N 172 N 00 N