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
003010/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
20250219,160140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5450,-60,5,-1.09,629882930,116022,98.96,5530,5530,5370,7160,3860,5510,5429.00,5.23,0,-7804,5610,5560,5460,5410,5310,5585,5435,64,1650,500,4070,10,1,12712747,693,9.36,0.56,12,0.91,582.00,9678.00,6500,20240607,-16.15,4210,20241209,29.45,5660,-3.71,20250213,4840,12.60,20250102,6500,-16.15,20240607,4210,29.45,20241209,4.13,N,003010,500,63 억,,665415,N,N,2,N,00,N
20250219,150141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5430,-80,5,-1.45,591808680,108999,92.97,5530,5530,5370,7160,3860,5510,5429.49,5.23,0,-8093,5610,5560,5460,5410,5310,5585,5435,64,1650,500,4070,10,1,12712747,690,9.33,0.56,12,0.86,582.00,9678.00,6500,20240607,-16.46,4210,20241209,28.98,5660,-4.06,20250213,4840,12.19,20250102,6500,-16.46,20240607,4210,28.98,20241209,4.13,N,003010,500,63 억,,665415,N,N,0,N,00,N
20250219,140140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5440,-70,5,-1.27,523716610,96497,82.31,5530,5530,5370,7160,3860,5510,5427.28,5.23,0,-6065,5610,5560,5460,5410,5310,5585,5435,64,1650,500,4070,10,1,12712747,692,9.35,0.56,12,0.76,582.00,9678.00,6500,20240607,-16.31,4210,20241209,29.22,5660,-3.89,20250213,4840,12.40,20250102,6500,-16.31,20240607,4210,29.22,20241209,4.13,N,003010,500,63 억,,665415,N,N,0,N,00,N
20250219,130140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5460,-50,5,-0.91,496110560,91413,77.97,5530,5530,5370,7160,3860,5510,5427.13,5.23,0,-7365,5610,5560,5460,5410,5310,5585,5435,64,1650,500,4070,10,1,12712747,694,9.38,0.56,12,0.72,582.00,9678.00,6500,20240607,-16.00,4210,20241209,29.69,5660,-3.53,20250213,4840,12.81,20250102,6500,-16.00,20240607,4210,29.69,20241209,4.13,N,003010,500,63 억,,665415,N,N,0,N,00,N
20250219,120140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5430,-80,5,-1.45,462453550,85229,72.70,5530,5530,5370,7160,3860,5510,5426.01,5.23,0,-7545,5610,5560,5460,5410,5310,5585,5435,64,1650,500,4070,10,1,12712747,690,9.33,0.56,12,0.67,582.00,9678.00,6500,20240607,-16.46,4210,20241209,28.98,5660,-4.06,20250213,4840,12.19,20250102,6500,-16.46,20240607,4210,28.98,20241209,4.13,N,003010,500,63 억,,665415,N,N,0,N,00,N
20250219,110140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5430,-80,5,-1.45,429751200,79197,67.55,5530,5530,5370,7160,3860,5510,5426.36,5.23,0,-7308,5610,5560,5460,5410,5310,5585,5435,64,1650,500,4070,10,1,12712747,690,9.33,0.56,12,0.62,582.00,9678.00,6500,20240607,-16.46,4210,20241209,28.98,5660,-4.06,20250213,4840,12.19,20250102,6500,-16.46,20240607,4210,28.98,20241209,4.13,N,003010,500,63 억,,665415,N,N,0,N,00,N
20250219,100140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5460,-50,5,-0.91,204659020,37509,31.99,5530,5530,5400,7160,3860,5510,5456.26,5.23,0,-12688,5610,5560,5460,5410,5310,5585,5435,64,1650,500,4070,10,1,12712747,694,9.38,0.56,12,0.30,582.00,9678.00,6500,20240607,-16.00,4210,20241209,29.69,5660,-3.53,20250213,4840,12.81,20250102,6500,-16.00,20240607,4210,29.69,20241209,4.13,N,003010,500,63 억,,665415,N,N,0,N,00,N
20250219,090140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5500,-10,5,-0.18,26145250,4736,4.04,5530,5530,5500,7160,3860,5510,5520.53,5.23,0,-3371,5610,5560,5460,5410,5310,5585,5435,64,1650,500,4070,10,1,12712747,699,9.45,0.57,12,0.04,582.00,9678.00,6500,20240607,-15.38,4210,20241209,30.64,5660,-2.83,20250213,4840,13.64,20250102,6500,-15.38,20240607,4210,30.64,20241209,4.13,N,003010,500,63 억,,665415,N,N,0,N,00,N
20250218,160140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5510,140,2,2.61,624023560,114803,84.43,5410,5510,5360,6980,3760,5370,5435.52,5.10,0,12923,5596,5482,5386,5272,5176,5435,5225,64,1610,500,3970,10,1,12712747,700,9.47,0.57,12,0.90,582.00,9678.00,6500,20240607,-15.23,4210,20241209,30.88,5660,-2.65,20250213,4840,13.84,20250102,6500,-15.23,20240607,4210,30.88,20241209,4.20,N,003010,500,63 억,,648324,N,N,0,N,00,N
20250218,150140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5480,110,2,2.05,505010200,93113,68.48,5410,5480,5360,6980,3760,5370,5423.63,5.10,0,14166,5596,5482,5386,5272,5176,5435,5225,64,1610,500,3970,10,1,12712747,697,9.42,0.57,12,0.73,582.00,9678.00,6500,20240607,-15.69,4210,20241209,30.17,5660,-3.18,20250213,4840,13.22,20250102,6500,-15.69,20240607,4210,30.17,20241209,4.20,N,003010,500,63 억,,648324,N,N,0,N,00,N
20250218,140141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5430,60,2,1.12,366253590,67647,49.75,5410,5460,5360,6980,3760,5370,5414.19,5.10,0,21827,5596,5482,5386,5272,5176,5435,5225,64,1610,500,3970,10,1,12712747,690,9.33,0.56,12,0.53,582.00,9678.00,6500,20240607,-16.46,4210,20241209,28.98,5660,-4.06,20250213,4840,12.19,20250102,6500,-16.46,20240607,4210,28.98,20241209,4.20,N,003010,500,63 억,,648324,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 160140 57 100.00 KOSPI 유통 N N N N N 5450 -60 5 -1.09 629882930 116022 98.96 5530 5530 5370 7160 3860 5510 5429.00 5.23 0 -7804 5610 5560 5460 5410 5310 5585 5435 64 1650 500 4070 10 1 12712747 693 9.36 0.56 12 0.91 582.00 9678.00 6500 20240607 -16.15 4210 20241209 29.45 5660 -3.71 20250213 4840 12.60 20250102 6500 -16.15 20240607 4210 29.45 20241209 4.13 N 003010 500 63 억 665415 N N 2 N 00 N
3 20250219 150141 57 100.00 KOSPI 유통 N N N N N 5430 -80 5 -1.45 591808680 108999 92.97 5530 5530 5370 7160 3860 5510 5429.49 5.23 0 -8093 5610 5560 5460 5410 5310 5585 5435 64 1650 500 4070 10 1 12712747 690 9.33 0.56 12 0.86 582.00 9678.00 6500 20240607 -16.46 4210 20241209 28.98 5660 -4.06 20250213 4840 12.19 20250102 6500 -16.46 20240607 4210 28.98 20241209 4.13 N 003010 500 63 억 665415 N N 0 N 00 N
4 20250219 140140 57 100.00 KOSPI 유통 N N N N N 5440 -70 5 -1.27 523716610 96497 82.31 5530 5530 5370 7160 3860 5510 5427.28 5.23 0 -6065 5610 5560 5460 5410 5310 5585 5435 64 1650 500 4070 10 1 12712747 692 9.35 0.56 12 0.76 582.00 9678.00 6500 20240607 -16.31 4210 20241209 29.22 5660 -3.89 20250213 4840 12.40 20250102 6500 -16.31 20240607 4210 29.22 20241209 4.13 N 003010 500 63 억 665415 N N 0 N 00 N
5 20250219 130140 57 100.00 KOSPI 유통 N N N N N 5460 -50 5 -0.91 496110560 91413 77.97 5530 5530 5370 7160 3860 5510 5427.13 5.23 0 -7365 5610 5560 5460 5410 5310 5585 5435 64 1650 500 4070 10 1 12712747 694 9.38 0.56 12 0.72 582.00 9678.00 6500 20240607 -16.00 4210 20241209 29.69 5660 -3.53 20250213 4840 12.81 20250102 6500 -16.00 20240607 4210 29.69 20241209 4.13 N 003010 500 63 억 665415 N N 0 N 00 N
6 20250219 120140 57 100.00 KOSPI 유통 N N N N N 5430 -80 5 -1.45 462453550 85229 72.70 5530 5530 5370 7160 3860 5510 5426.01 5.23 0 -7545 5610 5560 5460 5410 5310 5585 5435 64 1650 500 4070 10 1 12712747 690 9.33 0.56 12 0.67 582.00 9678.00 6500 20240607 -16.46 4210 20241209 28.98 5660 -4.06 20250213 4840 12.19 20250102 6500 -16.46 20240607 4210 28.98 20241209 4.13 N 003010 500 63 억 665415 N N 0 N 00 N
7 20250219 110140 57 100.00 KOSPI 유통 N N N N N 5430 -80 5 -1.45 429751200 79197 67.55 5530 5530 5370 7160 3860 5510 5426.36 5.23 0 -7308 5610 5560 5460 5410 5310 5585 5435 64 1650 500 4070 10 1 12712747 690 9.33 0.56 12 0.62 582.00 9678.00 6500 20240607 -16.46 4210 20241209 28.98 5660 -4.06 20250213 4840 12.19 20250102 6500 -16.46 20240607 4210 28.98 20241209 4.13 N 003010 500 63 억 665415 N N 0 N 00 N
8 20250219 100140 57 100.00 KOSPI 유통 N N N N N 5460 -50 5 -0.91 204659020 37509 31.99 5530 5530 5400 7160 3860 5510 5456.26 5.23 0 -12688 5610 5560 5460 5410 5310 5585 5435 64 1650 500 4070 10 1 12712747 694 9.38 0.56 12 0.30 582.00 9678.00 6500 20240607 -16.00 4210 20241209 29.69 5660 -3.53 20250213 4840 12.81 20250102 6500 -16.00 20240607 4210 29.69 20241209 4.13 N 003010 500 63 억 665415 N N 0 N 00 N
9 20250219 090140 57 100.00 KOSPI 유통 N N N N N 5500 -10 5 -0.18 26145250 4736 4.04 5530 5530 5500 7160 3860 5510 5520.53 5.23 0 -3371 5610 5560 5460 5410 5310 5585 5435 64 1650 500 4070 10 1 12712747 699 9.45 0.57 12 0.04 582.00 9678.00 6500 20240607 -15.38 4210 20241209 30.64 5660 -2.83 20250213 4840 13.64 20250102 6500 -15.38 20240607 4210 30.64 20241209 4.13 N 003010 500 63 억 665415 N N 0 N 00 N
10 20250218 160140 57 100.00 KOSPI 유통 N N N N N 5510 140 2 2.61 624023560 114803 84.43 5410 5510 5360 6980 3760 5370 5435.52 5.10 0 12923 5596 5482 5386 5272 5176 5435 5225 64 1610 500 3970 10 1 12712747 700 9.47 0.57 12 0.90 582.00 9678.00 6500 20240607 -15.23 4210 20241209 30.88 5660 -2.65 20250213 4840 13.84 20250102 6500 -15.23 20240607 4210 30.88 20241209 4.20 N 003010 500 63 억 648324 N N 0 N 00 N
11 20250218 150140 57 100.00 KOSPI 유통 N N N N N 5480 110 2 2.05 505010200 93113 68.48 5410 5480 5360 6980 3760 5370 5423.63 5.10 0 14166 5596 5482 5386 5272 5176 5435 5225 64 1610 500 3970 10 1 12712747 697 9.42 0.57 12 0.73 582.00 9678.00 6500 20240607 -15.69 4210 20241209 30.17 5660 -3.18 20250213 4840 13.22 20250102 6500 -15.69 20240607 4210 30.17 20241209 4.20 N 003010 500 63 억 648324 N N 0 N 00 N
12 20250218 140141 57 100.00 KOSPI 유통 N N N N N 5430 60 2 1.12 366253590 67647 49.75 5410 5460 5360 6980 3760 5370 5414.19 5.10 0 21827 5596 5482 5386 5272 5176 5435 5225 64 1610 500 3970 10 1 12712747 690 9.33 0.56 12 0.53 582.00 9678.00 6500 20240607 -16.46 4210 20241209 28.98 5660 -4.06 20250213 4840 12.19 20250102 6500 -16.46 20240607 4210 28.98 20241209 4.20 N 003010 500 63 억 648324 N N 0 N 00 N