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
001200/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
20250219,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2810,115,2,4.27,3637785100,1312215,102.94,2705,2820,2680,3500,1890,2695,2772.12,11.23,0,-176570,2795,2745,2670,2620,2545,2770,2645,5376,805,5000,1940,5,1,96866418,2722,8.86,0.27,12,1.35,317.00,10557.00,6460,20240625,-56.50,2305,20250203,21.91,2820,-0.35,20250219,2305,21.91,20250203,6460,-56.50,20240625,2305,21.91,20250203,4.69,N,001200,5000,5375 억,,10881401,N,N,177,N,00,N
20250219,150117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2810,115,2,4.27,3453203315,1246446,97.78,2705,2820,2680,3500,1890,2695,2770.44,11.23,0,-155976,2795,2745,2670,2620,2545,2770,2645,5376,805,5000,1940,5,1,96866418,2722,8.86,0.27,12,1.29,317.00,10557.00,6460,20240625,-56.50,2305,20250203,21.91,2820,-0.35,20250219,2305,21.91,20250203,6460,-56.50,20240625,2305,21.91,20250203,4.69,N,001200,5000,5375 억,,10881401,N,N,199,N,00,N
20250219,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2805,110,2,4.08,2848631365,1030642,80.85,2705,2815,2680,3500,1890,2695,2763.94,11.23,0,-78095,2795,2745,2670,2620,2545,2770,2645,5376,805,5000,1940,5,1,96866418,2717,8.85,0.27,12,1.06,317.00,10557.00,6460,20240625,-56.58,2305,20250203,21.69,2815,-0.36,20250219,2305,21.69,20250203,6460,-56.58,20240625,2305,21.69,20250203,4.69,N,001200,5000,5375 억,,10881401,N,N,199,N,00,N
20250219,130116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2805,110,2,4.08,2163620550,785427,61.61,2705,2815,2680,3500,1890,2695,2754.71,11.23,0,-10944,2795,2745,2670,2620,2545,2770,2645,5376,805,5000,1940,5,1,96866418,2717,8.85,0.27,12,0.81,317.00,10557.00,6460,20240625,-56.58,2305,20250203,21.69,2815,-0.36,20250219,2305,21.69,20250203,6460,-56.58,20240625,2305,21.69,20250203,4.69,N,001200,5000,5375 억,,10881401,N,N,199,N,00,N
20250219,120117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2770,75,2,2.78,1744365870,635420,49.85,2705,2790,2680,3500,1890,2695,2745.22,11.23,0,-12101,2795,2745,2670,2620,2545,2770,2645,5376,805,5000,1940,5,1,96866418,2683,8.74,0.26,12,0.66,317.00,10557.00,6460,20240625,-57.12,2305,20250203,20.17,2790,-0.72,20250219,2305,20.17,20250203,6460,-57.12,20240625,2305,20.17,20250203,4.69,N,001200,5000,5375 억,,10881401,N,N,199,N,00,N
20250219,110116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2775,80,2,2.97,1274023420,465861,36.55,2705,2790,2680,3500,1890,2695,2734.77,11.23,0,19573,2795,2745,2670,2620,2545,2770,2645,5376,805,5000,1940,5,1,96866418,2688,8.75,0.26,12,0.48,317.00,10557.00,6460,20240625,-57.04,2305,20250203,20.39,2790,-0.54,20250219,2305,20.39,20250203,6460,-57.04,20240625,2305,20.39,20250203,4.69,N,001200,5000,5375 억,,10881401,N,N,199,N,00,N
20250219,100116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2690,-5,5,-0.19,385381665,142914,11.21,2705,2715,2680,3500,1890,2695,2696.60,11.23,0,-29829,2795,2745,2670,2620,2545,2770,2645,5376,805,5000,1940,5,1,96866418,2606,8.49,0.25,12,0.15,317.00,10557.00,6460,20240625,-58.36,2305,20250203,16.70,2720,-1.10,20250218,2305,16.70,20250203,6460,-58.36,20240625,2305,16.70,20250203,4.69,N,001200,5000,5375 억,,10881401,N,N,199,N,00,N
20250219,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2685,-10,5,-0.37,69621265,25747,2.02,2705,2710,2685,3500,1890,2695,2704.05,11.23,0,-11953,2795,2745,2670,2620,2545,2770,2645,5376,805,5000,1940,5,1,96866418,2601,8.47,0.25,12,0.03,317.00,10557.00,6460,20240625,-58.44,2305,20250203,16.49,2720,-1.29,20250218,2305,16.49,20250203,6460,-58.44,20240625,2305,16.49,20250203,4.69,N,001200,5000,5375 억,,10881401,N,N,199,N,00,N
20250218,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2695,80,2,3.06,3414193140,1270826,117.13,2625,2720,2595,3395,1835,2615,2686.59,11.32,0,-64438,2738,2676,2583,2521,2428,2707,2552,5376,780,5000,1880,5,1,96866418,2611,8.50,0.26,12,1.31,317.00,10557.00,6460,20240625,-58.28,2305,20250203,16.92,2720,-0.92,20250218,2305,16.92,20250203,6460,-58.28,20240625,2305,16.92,20250203,4.78,N,001200,5000,5375 억,,10965690,N,N,199,N,00,N
20250218,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2695,80,2,3.06,3345009065,1245114,114.76,2625,2720,2595,3395,1835,2615,2686.51,11.32,0,-60575,2738,2676,2583,2521,2428,2707,2552,5376,780,5000,1880,5,1,96866418,2611,8.50,0.26,12,1.29,317.00,10557.00,6460,20240625,-58.28,2305,20250203,16.92,2720,-0.92,20250218,2305,16.92,20250203,6460,-58.28,20240625,2305,16.92,20250203,4.78,N,001200,5000,5375 억,,10965690,N,N,0,N,00,N
20250218,140117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2705,90,2,3.44,2822961550,1052230,96.98,2625,2720,2595,3395,1835,2615,2682.84,11.32,0,-28935,2738,2676,2583,2521,2428,2707,2552,5376,780,5000,1880,5,1,96866418,2620,8.53,0.26,12,1.09,317.00,10557.00,6460,20240625,-58.13,2305,20250203,17.35,2720,-0.55,20250218,2305,17.35,20250203,6460,-58.13,20240625,2305,17.35,20250203,4.78,N,001200,5000,5375 억,,10965690,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 20250219 160116 55 40.00 KOSPI 증권 N N N Y 40 N 2810 115 2 4.27 3637785100 1312215 102.94 2705 2820 2680 3500 1890 2695 2772.12 11.23 0 -176570 2795 2745 2670 2620 2545 2770 2645 5376 805 5000 1940 5 1 96866418 2722 8.86 0.27 12 1.35 317.00 10557.00 6460 20240625 -56.50 2305 20250203 21.91 2820 -0.35 20250219 2305 21.91 20250203 6460 -56.50 20240625 2305 21.91 20250203 4.69 N 001200 5000 5375 억 10881401 N N 177 N 00 N
3 20250219 150117 55 40.00 KOSPI 증권 N N N Y 40 N 2810 115 2 4.27 3453203315 1246446 97.78 2705 2820 2680 3500 1890 2695 2770.44 11.23 0 -155976 2795 2745 2670 2620 2545 2770 2645 5376 805 5000 1940 5 1 96866418 2722 8.86 0.27 12 1.29 317.00 10557.00 6460 20240625 -56.50 2305 20250203 21.91 2820 -0.35 20250219 2305 21.91 20250203 6460 -56.50 20240625 2305 21.91 20250203 4.69 N 001200 5000 5375 억 10881401 N N 199 N 00 N
4 20250219 140116 55 40.00 KOSPI 증권 N N N Y 40 N 2805 110 2 4.08 2848631365 1030642 80.85 2705 2815 2680 3500 1890 2695 2763.94 11.23 0 -78095 2795 2745 2670 2620 2545 2770 2645 5376 805 5000 1940 5 1 96866418 2717 8.85 0.27 12 1.06 317.00 10557.00 6460 20240625 -56.58 2305 20250203 21.69 2815 -0.36 20250219 2305 21.69 20250203 6460 -56.58 20240625 2305 21.69 20250203 4.69 N 001200 5000 5375 억 10881401 N N 199 N 00 N
5 20250219 130116 55 40.00 KOSPI 증권 N N N Y 40 N 2805 110 2 4.08 2163620550 785427 61.61 2705 2815 2680 3500 1890 2695 2754.71 11.23 0 -10944 2795 2745 2670 2620 2545 2770 2645 5376 805 5000 1940 5 1 96866418 2717 8.85 0.27 12 0.81 317.00 10557.00 6460 20240625 -56.58 2305 20250203 21.69 2815 -0.36 20250219 2305 21.69 20250203 6460 -56.58 20240625 2305 21.69 20250203 4.69 N 001200 5000 5375 억 10881401 N N 199 N 00 N
6 20250219 120117 55 40.00 KOSPI 증권 N N N Y 40 N 2770 75 2 2.78 1744365870 635420 49.85 2705 2790 2680 3500 1890 2695 2745.22 11.23 0 -12101 2795 2745 2670 2620 2545 2770 2645 5376 805 5000 1940 5 1 96866418 2683 8.74 0.26 12 0.66 317.00 10557.00 6460 20240625 -57.12 2305 20250203 20.17 2790 -0.72 20250219 2305 20.17 20250203 6460 -57.12 20240625 2305 20.17 20250203 4.69 N 001200 5000 5375 억 10881401 N N 199 N 00 N
7 20250219 110116 55 40.00 KOSPI 증권 N N N Y 40 N 2775 80 2 2.97 1274023420 465861 36.55 2705 2790 2680 3500 1890 2695 2734.77 11.23 0 19573 2795 2745 2670 2620 2545 2770 2645 5376 805 5000 1940 5 1 96866418 2688 8.75 0.26 12 0.48 317.00 10557.00 6460 20240625 -57.04 2305 20250203 20.39 2790 -0.54 20250219 2305 20.39 20250203 6460 -57.04 20240625 2305 20.39 20250203 4.69 N 001200 5000 5375 억 10881401 N N 199 N 00 N
8 20250219 100116 55 40.00 KOSPI 증권 N N N Y 40 N 2690 -5 5 -0.19 385381665 142914 11.21 2705 2715 2680 3500 1890 2695 2696.60 11.23 0 -29829 2795 2745 2670 2620 2545 2770 2645 5376 805 5000 1940 5 1 96866418 2606 8.49 0.25 12 0.15 317.00 10557.00 6460 20240625 -58.36 2305 20250203 16.70 2720 -1.10 20250218 2305 16.70 20250203 6460 -58.36 20240625 2305 16.70 20250203 4.69 N 001200 5000 5375 억 10881401 N N 199 N 00 N
9 20250219 090116 55 40.00 KOSPI 증권 N N N Y 40 N 2685 -10 5 -0.37 69621265 25747 2.02 2705 2710 2685 3500 1890 2695 2704.05 11.23 0 -11953 2795 2745 2670 2620 2545 2770 2645 5376 805 5000 1940 5 1 96866418 2601 8.47 0.25 12 0.03 317.00 10557.00 6460 20240625 -58.44 2305 20250203 16.49 2720 -1.29 20250218 2305 16.49 20250203 6460 -58.44 20240625 2305 16.49 20250203 4.69 N 001200 5000 5375 억 10881401 N N 199 N 00 N
10 20250218 160116 55 40.00 KOSPI 증권 N N N Y 40 N 2695 80 2 3.06 3414193140 1270826 117.13 2625 2720 2595 3395 1835 2615 2686.59 11.32 0 -64438 2738 2676 2583 2521 2428 2707 2552 5376 780 5000 1880 5 1 96866418 2611 8.50 0.26 12 1.31 317.00 10557.00 6460 20240625 -58.28 2305 20250203 16.92 2720 -0.92 20250218 2305 16.92 20250203 6460 -58.28 20240625 2305 16.92 20250203 4.78 N 001200 5000 5375 억 10965690 N N 199 N 00 N
11 20250218 150116 55 40.00 KOSPI 증권 N N N Y 40 N 2695 80 2 3.06 3345009065 1245114 114.76 2625 2720 2595 3395 1835 2615 2686.51 11.32 0 -60575 2738 2676 2583 2521 2428 2707 2552 5376 780 5000 1880 5 1 96866418 2611 8.50 0.26 12 1.29 317.00 10557.00 6460 20240625 -58.28 2305 20250203 16.92 2720 -0.92 20250218 2305 16.92 20250203 6460 -58.28 20240625 2305 16.92 20250203 4.78 N 001200 5000 5375 억 10965690 N N 0 N 00 N
12 20250218 140117 55 40.00 KOSPI 증권 N N N Y 40 N 2705 90 2 3.44 2822961550 1052230 96.98 2625 2720 2595 3395 1835 2615 2682.84 11.32 0 -28935 2738 2676 2583 2521 2428 2707 2552 5376 780 5000 1880 5 1 96866418 2620 8.53 0.26 12 1.09 317.00 10557.00 6460 20240625 -58.13 2305 20250203 17.35 2720 -0.55 20250218 2305 17.35 20250203 6460 -58.13 20240625 2305 17.35 20250203 4.78 N 001200 5000 5375 억 10965690 N N 0 N 00 N