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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000180/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
20250219,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1281,-9,5,-0.70,57626524,44943,199.70,1290,1293,1277,1677,903,1290,1282.21,1.21,0,760,1307,1298,1290,1281,1273,1294,1277,360,387,500,900,1,1,69751600,894,-3.73,0.15,12,0.06,-343.00,8433.00,2320,20240221,-44.78,1121,20241210,14.27,1538,-16.71,20250113,1253,2.23,20250213,2320,-44.78,20240221,1121,14.27,20241210,0.62,N,000180,500,360 억,,846941,N,N,69,N,00,N
20250219,150104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1286,-4,5,-0.31,53031573,41356,183.76,1290,1293,1277,1677,903,1290,1282.32,1.21,0,259,1307,1298,1290,1281,1273,1294,1277,360,387,500,900,1,1,69751600,897,-3.75,0.15,12,0.06,-343.00,8433.00,2320,20240221,-44.57,1121,20241210,14.72,1538,-16.38,20250113,1253,2.63,20250213,2320,-44.57,20240221,1121,14.72,20241210,0.62,N,000180,500,360 억,,846941,N,N,0,N,00,N
20250219,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1287,-3,5,-0.23,52381616,40850,181.52,1290,1293,1277,1677,903,1290,1282.29,1.21,0,259,1307,1298,1290,1281,1273,1294,1277,360,387,500,900,1,1,69751600,898,-3.75,0.15,12,0.06,-343.00,8433.00,2320,20240221,-44.53,1121,20241210,14.81,1538,-16.32,20250113,1253,2.71,20250213,2320,-44.53,20240221,1121,14.81,20241210,0.62,N,000180,500,360 억,,846941,N,N,0,N,00,N
20250219,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1287,-3,5,-0.23,25711670,20020,88.96,1290,1293,1279,1677,903,1290,1284.30,1.21,0,280,1307,1298,1290,1281,1273,1294,1277,360,387,500,900,1,1,69751600,898,-3.75,0.15,12,0.03,-343.00,8433.00,2320,20240221,-44.53,1121,20241210,14.81,1538,-16.32,20250113,1253,2.71,20250213,2320,-44.53,20240221,1121,14.81,20241210,0.62,N,000180,500,360 억,,846941,N,N,0,N,00,N
20250219,120104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1285,-5,5,-0.39,14528583,11305,50.23,1290,1293,1279,1677,903,1290,1285.15,1.21,0,4,1307,1298,1290,1281,1273,1294,1277,360,387,500,900,1,1,69751600,896,-3.75,0.15,12,0.02,-343.00,8433.00,2320,20240221,-44.61,1121,20241210,14.63,1538,-16.45,20250113,1253,2.55,20250213,2320,-44.61,20240221,1121,14.63,20241210,0.62,N,000180,500,360 억,,846941,N,N,0,N,00,N
20250219,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1286,-4,5,-0.31,10654233,8287,36.82,1290,1293,1279,1677,903,1290,1285.66,1.21,0,4,1307,1298,1290,1281,1273,1294,1277,360,387,500,900,1,1,69751600,897,-3.75,0.15,12,0.01,-343.00,8433.00,2320,20240221,-44.57,1121,20241210,14.72,1538,-16.38,20250113,1253,2.63,20250213,2320,-44.57,20240221,1121,14.72,20241210,0.62,N,000180,500,360 억,,846941,N,N,0,N,00,N
20250219,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1283,-7,5,-0.54,5018623,3906,17.36,1290,1293,1279,1677,903,1290,1284.85,1.21,0,17,1307,1298,1290,1281,1273,1294,1277,360,387,500,900,1,1,69751600,895,-3.74,0.15,12,0.01,-343.00,8433.00,2320,20240221,-44.70,1121,20241210,14.45,1538,-16.58,20250113,1253,2.39,20250213,2320,-44.70,20240221,1121,14.45,20241210,0.62,N,000180,500,360 억,,846941,N,N,0,N,00,N
20250219,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1293,3,2,0.23,810129,628,2.79,1290,1293,1290,1677,903,1290,1290.01,1.21,0,-91,1307,1298,1290,1281,1273,1294,1277,360,387,500,900,1,1,69751600,902,-3.77,0.15,12,0.00,-343.00,8433.00,2320,20240221,-44.27,1121,20241210,15.34,1538,-15.93,20250113,1253,3.19,20250213,2320,-44.27,20240221,1121,15.34,20241210,0.62,N,000180,500,360 억,,846941,N,N,0,N,00,N
20250218,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1290,-4,5,-0.31,29093511,22505,26.35,1298,1299,1282,1682,906,1294,1292.76,1.21,0,-192,1315,1304,1290,1279,1265,1297,1272,360,388,500,900,1,1,69751600,900,-3.76,0.15,12,0.03,-343.00,8433.00,2320,20240221,-44.40,1121,20241210,15.08,1538,-16.12,20250113,1253,2.95,20250213,2320,-44.40,20240221,1121,15.08,20241210,0.62,N,000180,500,360 억,,847225,N,N,27,N,00,N
20250218,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1289,-5,5,-0.39,27132187,20984,24.57,1298,1299,1282,1682,906,1294,1292.99,1.21,0,-238,1315,1304,1290,1279,1265,1297,1272,360,388,500,900,1,1,69751600,899,-3.76,0.15,12,0.03,-343.00,8433.00,2320,20240221,-44.44,1121,20241210,14.99,1538,-16.19,20250113,1253,2.87,20250213,2320,-44.44,20240221,1121,14.99,20241210,0.62,N,000180,500,360 억,,847225,N,N,27,N,00,N
20250218,140104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1290,-4,5,-0.31,23903594,18472,21.63,1298,1299,1282,1682,906,1294,1294.04,1.21,0,-238,1315,1304,1290,1279,1265,1297,1272,360,388,500,900,1,1,69751600,900,-3.76,0.15,12,0.03,-343.00,8433.00,2320,20240221,-44.40,1121,20241210,15.08,1538,-16.12,20250113,1253,2.95,20250213,2320,-44.40,20240221,1121,15.08,20241210,0.62,N,000180,500,360 억,,847225,N,N,27,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 20250219 160103 57 100.00 KOSPI 일반서비스 N N N N N 1281 -9 5 -0.70 57626524 44943 199.70 1290 1293 1277 1677 903 1290 1282.21 1.21 0 760 1307 1298 1290 1281 1273 1294 1277 360 387 500 900 1 1 69751600 894 -3.73 0.15 12 0.06 -343.00 8433.00 2320 20240221 -44.78 1121 20241210 14.27 1538 -16.71 20250113 1253 2.23 20250213 2320 -44.78 20240221 1121 14.27 20241210 0.62 N 000180 500 360 억 846941 N N 69 N 00 N
3 20250219 150104 57 100.00 KOSPI 일반서비스 N N N N N 1286 -4 5 -0.31 53031573 41356 183.76 1290 1293 1277 1677 903 1290 1282.32 1.21 0 259 1307 1298 1290 1281 1273 1294 1277 360 387 500 900 1 1 69751600 897 -3.75 0.15 12 0.06 -343.00 8433.00 2320 20240221 -44.57 1121 20241210 14.72 1538 -16.38 20250113 1253 2.63 20250213 2320 -44.57 20240221 1121 14.72 20241210 0.62 N 000180 500 360 억 846941 N N 0 N 00 N
4 20250219 140103 57 100.00 KOSPI 일반서비스 N N N N N 1287 -3 5 -0.23 52381616 40850 181.52 1290 1293 1277 1677 903 1290 1282.29 1.21 0 259 1307 1298 1290 1281 1273 1294 1277 360 387 500 900 1 1 69751600 898 -3.75 0.15 12 0.06 -343.00 8433.00 2320 20240221 -44.53 1121 20241210 14.81 1538 -16.32 20250113 1253 2.71 20250213 2320 -44.53 20240221 1121 14.81 20241210 0.62 N 000180 500 360 억 846941 N N 0 N 00 N
5 20250219 130103 57 100.00 KOSPI 일반서비스 N N N N N 1287 -3 5 -0.23 25711670 20020 88.96 1290 1293 1279 1677 903 1290 1284.30 1.21 0 280 1307 1298 1290 1281 1273 1294 1277 360 387 500 900 1 1 69751600 898 -3.75 0.15 12 0.03 -343.00 8433.00 2320 20240221 -44.53 1121 20241210 14.81 1538 -16.32 20250113 1253 2.71 20250213 2320 -44.53 20240221 1121 14.81 20241210 0.62 N 000180 500 360 억 846941 N N 0 N 00 N
6 20250219 120104 57 100.00 KOSPI 일반서비스 N N N N N 1285 -5 5 -0.39 14528583 11305 50.23 1290 1293 1279 1677 903 1290 1285.15 1.21 0 4 1307 1298 1290 1281 1273 1294 1277 360 387 500 900 1 1 69751600 896 -3.75 0.15 12 0.02 -343.00 8433.00 2320 20240221 -44.61 1121 20241210 14.63 1538 -16.45 20250113 1253 2.55 20250213 2320 -44.61 20240221 1121 14.63 20241210 0.62 N 000180 500 360 억 846941 N N 0 N 00 N
7 20250219 110103 57 100.00 KOSPI 일반서비스 N N N N N 1286 -4 5 -0.31 10654233 8287 36.82 1290 1293 1279 1677 903 1290 1285.66 1.21 0 4 1307 1298 1290 1281 1273 1294 1277 360 387 500 900 1 1 69751600 897 -3.75 0.15 12 0.01 -343.00 8433.00 2320 20240221 -44.57 1121 20241210 14.72 1538 -16.38 20250113 1253 2.63 20250213 2320 -44.57 20240221 1121 14.72 20241210 0.62 N 000180 500 360 억 846941 N N 0 N 00 N
8 20250219 100103 57 100.00 KOSPI 일반서비스 N N N N N 1283 -7 5 -0.54 5018623 3906 17.36 1290 1293 1279 1677 903 1290 1284.85 1.21 0 17 1307 1298 1290 1281 1273 1294 1277 360 387 500 900 1 1 69751600 895 -3.74 0.15 12 0.01 -343.00 8433.00 2320 20240221 -44.70 1121 20241210 14.45 1538 -16.58 20250113 1253 2.39 20250213 2320 -44.70 20240221 1121 14.45 20241210 0.62 N 000180 500 360 억 846941 N N 0 N 00 N
9 20250219 090103 57 100.00 KOSPI 일반서비스 N N N N N 1293 3 2 0.23 810129 628 2.79 1290 1293 1290 1677 903 1290 1290.01 1.21 0 -91 1307 1298 1290 1281 1273 1294 1277 360 387 500 900 1 1 69751600 902 -3.77 0.15 12 0.00 -343.00 8433.00 2320 20240221 -44.27 1121 20241210 15.34 1538 -15.93 20250113 1253 3.19 20250213 2320 -44.27 20240221 1121 15.34 20241210 0.62 N 000180 500 360 억 846941 N N 0 N 00 N
10 20250218 160103 57 100.00 KOSPI 일반서비스 N N N N N 1290 -4 5 -0.31 29093511 22505 26.35 1298 1299 1282 1682 906 1294 1292.76 1.21 0 -192 1315 1304 1290 1279 1265 1297 1272 360 388 500 900 1 1 69751600 900 -3.76 0.15 12 0.03 -343.00 8433.00 2320 20240221 -44.40 1121 20241210 15.08 1538 -16.12 20250113 1253 2.95 20250213 2320 -44.40 20240221 1121 15.08 20241210 0.62 N 000180 500 360 억 847225 N N 27 N 00 N
11 20250218 150103 57 100.00 KOSPI 일반서비스 N N N N N 1289 -5 5 -0.39 27132187 20984 24.57 1298 1299 1282 1682 906 1294 1292.99 1.21 0 -238 1315 1304 1290 1279 1265 1297 1272 360 388 500 900 1 1 69751600 899 -3.76 0.15 12 0.03 -343.00 8433.00 2320 20240221 -44.44 1121 20241210 14.99 1538 -16.19 20250113 1253 2.87 20250213 2320 -44.44 20240221 1121 14.99 20241210 0.62 N 000180 500 360 억 847225 N N 27 N 00 N
12 20250218 140104 57 100.00 KOSPI 일반서비스 N N N N N 1290 -4 5 -0.31 23903594 18472 21.63 1298 1299 1282 1682 906 1294 1294.04 1.21 0 -238 1315 1304 1290 1279 1265 1297 1272 360 388 500 900 1 1 69751600 900 -3.76 0.15 12 0.03 -343.00 8433.00 2320 20240221 -44.40 1121 20241210 15.08 1538 -16.12 20250113 1253 2.95 20250213 2320 -44.40 20240221 1121 15.08 20241210 0.62 N 000180 500 360 억 847225 N N 27 N 00 N