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
152550/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
20250221,160903,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,0,3,0.00,223454530,750946,49.59,300,300,296,387,209,298,297.56,0.49,0,0,305,301,299,295,293,300,294,3501,89,0,180,1,1,70020000,209,0.00,0.00,12,1.07,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,343225,N,N,0,N,00,N
20250221,150907,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,0,3,0.00,205960658,692247,45.71,300,300,296,387,209,298,297.52,0.49,0,0,305,301,299,295,293,300,294,3501,89,0,180,1,1,70020000,209,0.00,0.00,12,0.99,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,343225,N,N,0,N,00,N
20250221,140906,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,0,3,0.00,166769412,560679,37.02,300,300,296,387,209,298,297.44,0.49,0,0,305,301,299,295,293,300,294,3501,89,0,180,1,1,70020000,209,0.00,0.00,12,0.80,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,343225,N,N,0,N,00,N
20250221,130905,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,0,3,0.00,154709256,520096,34.34,300,300,296,387,209,298,297.46,0.49,0,0,305,301,299,295,293,300,294,3501,89,0,180,1,1,70020000,209,0.00,0.00,12,0.74,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,343225,N,N,0,N,00,N
20250221,120906,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,0,3,0.00,135288444,454704,30.03,300,300,296,387,209,298,297.53,0.49,0,0,305,301,299,295,293,300,294,3501,89,0,180,1,1,70020000,209,0.00,0.00,12,0.65,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,343225,N,N,0,N,00,N
20250221,110902,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,0,3,0.00,114805310,385755,25.47,300,300,296,387,209,298,297.61,0.49,0,0,305,301,299,295,293,300,294,3501,89,0,180,1,1,70020000,209,0.00,0.00,12,0.55,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,343225,N,N,0,N,00,N
20250221,100903,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,0,3,0.00,60534878,203246,13.42,300,300,296,387,209,298,297.84,0.49,0,0,305,301,299,295,293,300,294,3501,89,0,180,1,1,70020000,209,0.00,0.00,12,0.29,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,343225,N,N,0,N,00,N
20250221,090906,57,100.00,KOSPI,, ,N,N,N,N, ,N,299,1,2,0.34,15748317,52723,3.48,300,300,298,387,209,298,298.70,0.49,0,0,305,301,299,295,293,300,294,3501,89,0,180,1,1,70020000,209,0.00,0.00,12,0.08,0.00,0.00,649,20240607,-53.93,203,20241209,47.29,474,-36.92,20250204,279,7.17,20250213,649,-53.93,20240607,203,47.29,20241209,0.00,N,152550,0,3501 억,,343225,N,N,0,N,00,N
20250220,160900,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,0,3,0.00,452490281,1510995,67.66,301,303,297,387,209,298,299.49,0.45,0,0,307,302,298,293,289,300,291,3501,89,0,180,1,1,70020000,209,0.00,0.00,12,2.16,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,315073,N,N,0,N,00,N
20250220,150902,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,0,3,0.00,436526881,1457485,65.26,301,303,297,387,209,298,299.53,0.45,0,0,307,302,298,293,289,300,291,3501,89,0,180,1,1,70020000,209,0.00,0.00,12,2.08,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,315073,N,N,0,N,00,N
20250220,140903,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,0,3,0.00,413544317,1380363,61.81,301,303,297,387,209,298,299.62,0.45,0,0,307,302,298,293,289,300,291,3501,89,0,180,1,1,70020000,209,0.00,0.00,12,1.97,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,315073,N,N,0,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 160903 57 100.00 KOSPI N N N N N 298 0 3 0.00 223454530 750946 49.59 300 300 296 387 209 298 297.56 0.49 0 0 305 301 299 295 293 300 294 3501 89 0 180 1 1 70020000 209 0.00 0.00 12 1.07 0.00 0.00 649 20240607 -54.08 203 20241209 46.80 474 -37.13 20250204 279 6.81 20250213 649 -54.08 20240607 203 46.80 20241209 0.00 N 152550 0 3501 억 343225 N N 0 N 00 N
3 20250221 150907 57 100.00 KOSPI N N N N N 298 0 3 0.00 205960658 692247 45.71 300 300 296 387 209 298 297.52 0.49 0 0 305 301 299 295 293 300 294 3501 89 0 180 1 1 70020000 209 0.00 0.00 12 0.99 0.00 0.00 649 20240607 -54.08 203 20241209 46.80 474 -37.13 20250204 279 6.81 20250213 649 -54.08 20240607 203 46.80 20241209 0.00 N 152550 0 3501 억 343225 N N 0 N 00 N
4 20250221 140906 57 100.00 KOSPI N N N N N 298 0 3 0.00 166769412 560679 37.02 300 300 296 387 209 298 297.44 0.49 0 0 305 301 299 295 293 300 294 3501 89 0 180 1 1 70020000 209 0.00 0.00 12 0.80 0.00 0.00 649 20240607 -54.08 203 20241209 46.80 474 -37.13 20250204 279 6.81 20250213 649 -54.08 20240607 203 46.80 20241209 0.00 N 152550 0 3501 억 343225 N N 0 N 00 N
5 20250221 130905 57 100.00 KOSPI N N N N N 298 0 3 0.00 154709256 520096 34.34 300 300 296 387 209 298 297.46 0.49 0 0 305 301 299 295 293 300 294 3501 89 0 180 1 1 70020000 209 0.00 0.00 12 0.74 0.00 0.00 649 20240607 -54.08 203 20241209 46.80 474 -37.13 20250204 279 6.81 20250213 649 -54.08 20240607 203 46.80 20241209 0.00 N 152550 0 3501 억 343225 N N 0 N 00 N
6 20250221 120906 57 100.00 KOSPI N N N N N 298 0 3 0.00 135288444 454704 30.03 300 300 296 387 209 298 297.53 0.49 0 0 305 301 299 295 293 300 294 3501 89 0 180 1 1 70020000 209 0.00 0.00 12 0.65 0.00 0.00 649 20240607 -54.08 203 20241209 46.80 474 -37.13 20250204 279 6.81 20250213 649 -54.08 20240607 203 46.80 20241209 0.00 N 152550 0 3501 억 343225 N N 0 N 00 N
7 20250221 110902 57 100.00 KOSPI N N N N N 298 0 3 0.00 114805310 385755 25.47 300 300 296 387 209 298 297.61 0.49 0 0 305 301 299 295 293 300 294 3501 89 0 180 1 1 70020000 209 0.00 0.00 12 0.55 0.00 0.00 649 20240607 -54.08 203 20241209 46.80 474 -37.13 20250204 279 6.81 20250213 649 -54.08 20240607 203 46.80 20241209 0.00 N 152550 0 3501 억 343225 N N 0 N 00 N
8 20250221 100903 57 100.00 KOSPI N N N N N 298 0 3 0.00 60534878 203246 13.42 300 300 296 387 209 298 297.84 0.49 0 0 305 301 299 295 293 300 294 3501 89 0 180 1 1 70020000 209 0.00 0.00 12 0.29 0.00 0.00 649 20240607 -54.08 203 20241209 46.80 474 -37.13 20250204 279 6.81 20250213 649 -54.08 20240607 203 46.80 20241209 0.00 N 152550 0 3501 억 343225 N N 0 N 00 N
9 20250221 090906 57 100.00 KOSPI N N N N N 299 1 2 0.34 15748317 52723 3.48 300 300 298 387 209 298 298.70 0.49 0 0 305 301 299 295 293 300 294 3501 89 0 180 1 1 70020000 209 0.00 0.00 12 0.08 0.00 0.00 649 20240607 -53.93 203 20241209 47.29 474 -36.92 20250204 279 7.17 20250213 649 -53.93 20240607 203 47.29 20241209 0.00 N 152550 0 3501 억 343225 N N 0 N 00 N
10 20250220 160900 57 100.00 KOSPI N N N N N 298 0 3 0.00 452490281 1510995 67.66 301 303 297 387 209 298 299.49 0.45 0 0 307 302 298 293 289 300 291 3501 89 0 180 1 1 70020000 209 0.00 0.00 12 2.16 0.00 0.00 649 20240607 -54.08 203 20241209 46.80 474 -37.13 20250204 279 6.81 20250213 649 -54.08 20240607 203 46.80 20241209 0.00 N 152550 0 3501 억 315073 N N 0 N 00 N
11 20250220 150902 57 100.00 KOSPI N N N N N 298 0 3 0.00 436526881 1457485 65.26 301 303 297 387 209 298 299.53 0.45 0 0 307 302 298 293 289 300 291 3501 89 0 180 1 1 70020000 209 0.00 0.00 12 2.08 0.00 0.00 649 20240607 -54.08 203 20241209 46.80 474 -37.13 20250204 279 6.81 20250213 649 -54.08 20240607 203 46.80 20241209 0.00 N 152550 0 3501 억 315073 N N 0 N 00 N
12 20250220 140903 57 100.00 KOSPI N N N N N 298 0 3 0.00 413544317 1380363 61.81 301 303 297 387 209 298 299.62 0.45 0 0 307 302 298 293 289 300 291 3501 89 0 180 1 1 70020000 209 0.00 0.00 12 1.97 0.00 0.00 649 20240607 -54.08 203 20241209 46.80 474 -37.13 20250204 279 6.81 20250213 649 -54.08 20240607 203 46.80 20241209 0.00 N 152550 0 3501 억 315073 N N 0 N 00 N