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
001250/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
20250219,160117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2700,20,2,0.75,2010819065,745595,117.00,2675,2725,2660,3480,1880,2680,2696.93,5.11,0,152687,2716,2697,2661,2642,2606,2707,2652,2063,800,2500,1710,5,1,82533764,2228,8.04,0.53,12,0.90,336.00,5119.00,4455,20240920,-39.39,2325,20240418,16.13,2910,-7.22,20250120,2470,9.31,20250207,4455,-39.39,20240920,2325,16.13,20240418,4.50,N,001250,2500,2063 억,,4220455,N,N,196,N,00,N
20250219,150118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2710,30,2,1.12,1869704780,693421,108.81,2675,2725,2660,3480,1880,2680,2696.35,5.11,0,158085,2716,2697,2661,2642,2606,2707,2652,2063,800,2500,1710,5,1,82533764,2237,8.07,0.53,12,0.84,336.00,5119.00,4455,20240920,-39.17,2325,20240418,16.56,2910,-6.87,20250120,2470,9.72,20250207,4455,-39.17,20240920,2325,16.56,20240418,4.50,N,001250,2500,2063 억,,4220455,N,N,0,N,00,N
20250219,140117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2710,30,2,1.12,1619147805,600836,94.28,2675,2725,2660,3480,1880,2680,2694.83,5.11,0,135756,2716,2697,2661,2642,2606,2707,2652,2063,800,2500,1710,5,1,82533764,2237,8.07,0.53,12,0.73,336.00,5119.00,4455,20240920,-39.17,2325,20240418,16.56,2910,-6.87,20250120,2470,9.72,20250207,4455,-39.17,20240920,2325,16.56,20240418,4.50,N,001250,2500,2063 억,,4220455,N,N,0,N,00,N
20250219,130117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2700,20,2,0.75,1384687720,514235,80.69,2675,2725,2660,3480,1880,2680,2692.71,5.11,0,117680,2716,2697,2661,2642,2606,2707,2652,2063,800,2500,1710,5,1,82533764,2228,8.04,0.53,12,0.62,336.00,5119.00,4455,20240920,-39.39,2325,20240418,16.13,2910,-7.22,20250120,2470,9.31,20250207,4455,-39.39,20240920,2325,16.13,20240418,4.50,N,001250,2500,2063 억,,4220455,N,N,0,N,00,N
20250219,120117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2705,25,2,0.93,1230151105,457115,71.73,2675,2725,2660,3480,1880,2680,2691.12,5.11,0,109529,2716,2697,2661,2642,2606,2707,2652,2063,800,2500,1710,5,1,82533764,2233,8.05,0.53,12,0.55,336.00,5119.00,4455,20240920,-39.28,2325,20240418,16.34,2910,-7.04,20250120,2470,9.51,20250207,4455,-39.28,20240920,2325,16.34,20240418,4.50,N,001250,2500,2063 억,,4220455,N,N,0,N,00,N
20250219,110117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2700,20,2,0.75,1103495650,410200,64.37,2675,2725,2660,3480,1880,2680,2690.14,5.11,0,103374,2716,2697,2661,2642,2606,2707,2652,2063,800,2500,1710,5,1,82533764,2228,8.04,0.53,12,0.50,336.00,5119.00,4455,20240920,-39.39,2325,20240418,16.13,2910,-7.22,20250120,2470,9.31,20250207,4455,-39.39,20240920,2325,16.13,20240418,4.50,N,001250,2500,2063 억,,4220455,N,N,0,N,00,N
20250219,100117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2690,10,2,0.37,562295670,209744,32.91,2675,2705,2660,3480,1880,2680,2680.87,5.11,0,66559,2716,2697,2661,2642,2606,2707,2652,2063,800,2500,1710,5,1,82533764,2220,8.01,0.53,12,0.25,336.00,5119.00,4455,20240920,-39.62,2325,20240418,15.70,2910,-7.56,20250120,2470,8.91,20250207,4455,-39.62,20240920,2325,15.70,20240418,4.50,N,001250,2500,2063 억,,4220455,N,N,0,N,00,N
20250219,090117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2675,-5,5,-0.19,13736565,5126,0.80,2675,2690,2675,3480,1880,2680,2679.78,5.11,0,3126,2716,2697,2661,2642,2606,2707,2652,2063,800,2500,1710,5,1,82533764,2208,7.96,0.52,12,0.01,336.00,5119.00,4455,20240920,-39.96,2325,20240418,15.05,2910,-8.08,20250120,2470,8.30,20250207,4455,-39.96,20240920,2325,15.05,20240418,4.50,N,001250,2500,2063 억,,4220455,N,N,0,N,00,N
20250218,160117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2680,40,2,1.52,1684918305,635108,122.53,2645,2680,2625,3430,1850,2640,2652.96,4.85,0,215409,2683,2661,2623,2601,2563,2672,2612,2063,790,2500,1680,5,1,82533764,2212,7.98,0.52,12,0.77,336.00,5119.00,4455,20240920,-39.84,2325,20240418,15.27,2910,-7.90,20250120,2470,8.50,20250207,4455,-39.84,20240920,2325,15.27,20240418,4.49,N,001250,2500,2063 억,,4003319,N,N,101,N,00,N
20250218,150117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2665,25,2,0.95,1464193380,552485,106.59,2645,2665,2625,3430,1850,2640,2650.20,4.85,0,197190,2683,2661,2623,2601,2563,2672,2612,2063,790,2500,1680,5,1,82533764,2200,7.93,0.52,12,0.67,336.00,5119.00,4455,20240920,-40.18,2325,20240418,14.62,2910,-8.42,20250120,2470,7.89,20250207,4455,-40.18,20240920,2325,14.62,20240418,4.49,N,001250,2500,2063 억,,4003319,N,N,101,N,00,N
20250218,140117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2650,10,2,0.38,1256791525,474440,91.53,2645,2665,2625,3430,1850,2640,2649.00,4.85,0,153747,2683,2661,2623,2601,2563,2672,2612,2063,790,2500,1680,5,1,82533764,2187,7.89,0.52,12,0.57,336.00,5119.00,4455,20240920,-40.52,2325,20240418,13.98,2910,-8.93,20250120,2470,7.29,20250207,4455,-40.52,20240920,2325,13.98,20240418,4.49,N,001250,2500,2063 억,,4003319,N,N,101,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 160117 55 40.00 KOSPI 유통 N N N Y 40 N 2700 20 2 0.75 2010819065 745595 117.00 2675 2725 2660 3480 1880 2680 2696.93 5.11 0 152687 2716 2697 2661 2642 2606 2707 2652 2063 800 2500 1710 5 1 82533764 2228 8.04 0.53 12 0.90 336.00 5119.00 4455 20240920 -39.39 2325 20240418 16.13 2910 -7.22 20250120 2470 9.31 20250207 4455 -39.39 20240920 2325 16.13 20240418 4.50 N 001250 2500 2063 억 4220455 N N 196 N 00 N
3 20250219 150118 55 40.00 KOSPI 유통 N N N Y 40 N 2710 30 2 1.12 1869704780 693421 108.81 2675 2725 2660 3480 1880 2680 2696.35 5.11 0 158085 2716 2697 2661 2642 2606 2707 2652 2063 800 2500 1710 5 1 82533764 2237 8.07 0.53 12 0.84 336.00 5119.00 4455 20240920 -39.17 2325 20240418 16.56 2910 -6.87 20250120 2470 9.72 20250207 4455 -39.17 20240920 2325 16.56 20240418 4.50 N 001250 2500 2063 억 4220455 N N 0 N 00 N
4 20250219 140117 55 40.00 KOSPI 유통 N N N Y 40 N 2710 30 2 1.12 1619147805 600836 94.28 2675 2725 2660 3480 1880 2680 2694.83 5.11 0 135756 2716 2697 2661 2642 2606 2707 2652 2063 800 2500 1710 5 1 82533764 2237 8.07 0.53 12 0.73 336.00 5119.00 4455 20240920 -39.17 2325 20240418 16.56 2910 -6.87 20250120 2470 9.72 20250207 4455 -39.17 20240920 2325 16.56 20240418 4.50 N 001250 2500 2063 억 4220455 N N 0 N 00 N
5 20250219 130117 55 40.00 KOSPI 유통 N N N Y 40 N 2700 20 2 0.75 1384687720 514235 80.69 2675 2725 2660 3480 1880 2680 2692.71 5.11 0 117680 2716 2697 2661 2642 2606 2707 2652 2063 800 2500 1710 5 1 82533764 2228 8.04 0.53 12 0.62 336.00 5119.00 4455 20240920 -39.39 2325 20240418 16.13 2910 -7.22 20250120 2470 9.31 20250207 4455 -39.39 20240920 2325 16.13 20240418 4.50 N 001250 2500 2063 억 4220455 N N 0 N 00 N
6 20250219 120117 55 40.00 KOSPI 유통 N N N Y 40 N 2705 25 2 0.93 1230151105 457115 71.73 2675 2725 2660 3480 1880 2680 2691.12 5.11 0 109529 2716 2697 2661 2642 2606 2707 2652 2063 800 2500 1710 5 1 82533764 2233 8.05 0.53 12 0.55 336.00 5119.00 4455 20240920 -39.28 2325 20240418 16.34 2910 -7.04 20250120 2470 9.51 20250207 4455 -39.28 20240920 2325 16.34 20240418 4.50 N 001250 2500 2063 억 4220455 N N 0 N 00 N
7 20250219 110117 55 40.00 KOSPI 유통 N N N Y 40 N 2700 20 2 0.75 1103495650 410200 64.37 2675 2725 2660 3480 1880 2680 2690.14 5.11 0 103374 2716 2697 2661 2642 2606 2707 2652 2063 800 2500 1710 5 1 82533764 2228 8.04 0.53 12 0.50 336.00 5119.00 4455 20240920 -39.39 2325 20240418 16.13 2910 -7.22 20250120 2470 9.31 20250207 4455 -39.39 20240920 2325 16.13 20240418 4.50 N 001250 2500 2063 억 4220455 N N 0 N 00 N
8 20250219 100117 55 40.00 KOSPI 유통 N N N Y 40 N 2690 10 2 0.37 562295670 209744 32.91 2675 2705 2660 3480 1880 2680 2680.87 5.11 0 66559 2716 2697 2661 2642 2606 2707 2652 2063 800 2500 1710 5 1 82533764 2220 8.01 0.53 12 0.25 336.00 5119.00 4455 20240920 -39.62 2325 20240418 15.70 2910 -7.56 20250120 2470 8.91 20250207 4455 -39.62 20240920 2325 15.70 20240418 4.50 N 001250 2500 2063 억 4220455 N N 0 N 00 N
9 20250219 090117 55 40.00 KOSPI 유통 N N N Y 40 N 2675 -5 5 -0.19 13736565 5126 0.80 2675 2690 2675 3480 1880 2680 2679.78 5.11 0 3126 2716 2697 2661 2642 2606 2707 2652 2063 800 2500 1710 5 1 82533764 2208 7.96 0.52 12 0.01 336.00 5119.00 4455 20240920 -39.96 2325 20240418 15.05 2910 -8.08 20250120 2470 8.30 20250207 4455 -39.96 20240920 2325 15.05 20240418 4.50 N 001250 2500 2063 억 4220455 N N 0 N 00 N
10 20250218 160117 55 40.00 KOSPI 유통 N N N Y 40 N 2680 40 2 1.52 1684918305 635108 122.53 2645 2680 2625 3430 1850 2640 2652.96 4.85 0 215409 2683 2661 2623 2601 2563 2672 2612 2063 790 2500 1680 5 1 82533764 2212 7.98 0.52 12 0.77 336.00 5119.00 4455 20240920 -39.84 2325 20240418 15.27 2910 -7.90 20250120 2470 8.50 20250207 4455 -39.84 20240920 2325 15.27 20240418 4.49 N 001250 2500 2063 억 4003319 N N 101 N 00 N
11 20250218 150117 55 40.00 KOSPI 유통 N N N Y 40 N 2665 25 2 0.95 1464193380 552485 106.59 2645 2665 2625 3430 1850 2640 2650.20 4.85 0 197190 2683 2661 2623 2601 2563 2672 2612 2063 790 2500 1680 5 1 82533764 2200 7.93 0.52 12 0.67 336.00 5119.00 4455 20240920 -40.18 2325 20240418 14.62 2910 -8.42 20250120 2470 7.89 20250207 4455 -40.18 20240920 2325 14.62 20240418 4.49 N 001250 2500 2063 억 4003319 N N 101 N 00 N
12 20250218 140117 55 40.00 KOSPI 유통 N N N Y 40 N 2650 10 2 0.38 1256791525 474440 91.53 2645 2665 2625 3430 1850 2640 2649.00 4.85 0 153747 2683 2661 2623 2601 2563 2672 2612 2063 790 2500 1680 5 1 82533764 2187 7.89 0.52 12 0.57 336.00 5119.00 4455 20240920 -40.52 2325 20240418 13.98 2910 -8.93 20250120 2470 7.29 20250207 4455 -40.52 20240920 2325 13.98 20240418 4.49 N 001250 2500 2063 억 4003319 N N 101 N 00 N