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
009810/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
20250219,160244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,368,-1,5,-0.27,125010694,340955,69.72,369,375,363,479,259,369,366.65,2.05,0,-29850,383,376,371,364,359,373,361,152,110,100,220,1,1,151887500,559,-1.24,0.85,12,0.22,-296.00,431.00,1315,20240620,-72.02,295,20241115,24.75,425,-13.41,20250113,355,3.66,20250131,1315,-72.02,20240620,295,24.75,20241115,0.00,N,009810,100,151 억,,3118755,N,N,126,N,00,N
20250219,150246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,368,-1,5,-0.27,115815001,315902,64.59,369,375,363,479,259,369,366.62,2.05,0,-28837,383,376,371,364,359,373,361,152,110,100,220,1,1,151887500,559,-1.24,0.85,12,0.21,-296.00,431.00,1315,20240620,-72.02,295,20241115,24.75,425,-13.41,20250113,355,3.66,20250131,1315,-72.02,20240620,295,24.75,20241115,0.00,N,009810,100,151 억,,3118755,N,N,0,N,00,N
20250219,140244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,369,0,3,0.00,104668130,285498,58.38,369,375,363,479,259,369,366.62,2.05,0,-28979,383,376,371,364,359,373,361,152,110,100,220,1,1,151887500,560,-1.25,0.86,12,0.19,-296.00,431.00,1315,20240620,-71.94,295,20241115,25.08,425,-13.18,20250113,355,3.94,20250131,1315,-71.94,20240620,295,25.08,20241115,0.00,N,009810,100,151 억,,3118755,N,N,0,N,00,N
20250219,130245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,371,2,2,0.54,84573362,231185,47.27,369,375,363,479,259,369,365.83,2.05,0,-24501,383,376,371,364,359,373,361,152,110,100,220,1,1,151887500,564,-1.25,0.86,12,0.15,-296.00,431.00,1315,20240620,-71.79,295,20241115,25.76,425,-12.71,20250113,355,4.51,20250131,1315,-71.79,20240620,295,25.76,20241115,0.00,N,009810,100,151 억,,3118755,N,N,0,N,00,N
20250219,120245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,367,-2,5,-0.54,68954685,188822,38.61,369,369,363,479,259,369,365.18,2.05,0,-16343,383,376,371,364,359,373,361,152,110,100,220,1,1,151887500,557,-1.24,0.85,12,0.12,-296.00,431.00,1315,20240620,-72.09,295,20241115,24.41,425,-13.65,20250113,355,3.38,20250131,1315,-72.09,20240620,295,24.41,20241115,0.00,N,009810,100,151 억,,3118755,N,N,0,N,00,N
20250219,110245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,367,-2,5,-0.54,37074014,101531,20.76,369,369,363,479,259,369,365.15,2.05,0,-20714,383,376,371,364,359,373,361,152,110,100,220,1,1,151887500,557,-1.24,0.85,12,0.07,-296.00,431.00,1315,20240620,-72.09,295,20241115,24.41,425,-13.65,20250113,355,3.38,20250131,1315,-72.09,20240620,295,24.41,20241115,0.00,N,009810,100,151 억,,3118755,N,N,0,N,00,N
20250219,100245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,366,-3,5,-0.81,25532557,69938,14.30,369,369,363,479,259,369,365.07,2.05,0,-17215,383,376,371,364,359,373,361,152,110,100,220,1,1,151887500,556,-1.24,0.85,12,0.05,-296.00,431.00,1315,20240620,-72.17,295,20241115,24.07,425,-13.88,20250113,355,3.10,20250131,1315,-72.17,20240620,295,24.07,20241115,0.00,N,009810,100,151 억,,3118755,N,N,0,N,00,N
20250219,090246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,365,-4,5,-1.08,3478390,9509,1.94,369,369,365,479,259,369,365.80,2.05,0,-3321,383,376,371,364,359,373,361,152,110,100,220,1,1,151887500,554,-1.23,0.85,12,0.01,-296.00,431.00,1315,20240620,-72.24,295,20241115,23.73,425,-14.12,20250113,355,2.82,20250131,1315,-72.24,20240620,295,23.73,20241115,0.00,N,009810,100,151 억,,3118755,N,N,0,N,00,N
20250218,160244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,369,-10,5,-2.64,180654263,488208,187.60,376,378,366,492,266,379,370.04,2.09,0,-60498,390,384,379,373,368,382,371,152,113,100,220,1,1,151887500,560,-1.25,0.86,12,0.32,-296.00,431.00,1315,20240620,-71.94,295,20241115,25.08,425,-13.18,20250113,355,3.94,20250131,1315,-71.94,20240620,295,25.08,20241115,0.00,N,009810,100,151 억,,3173033,N,N,57,N,00,N
20250218,150245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,368,-11,5,-2.90,150402589,405927,155.98,376,378,367,492,266,379,370.52,2.09,0,-30713,390,384,379,373,368,382,371,152,113,100,220,1,1,151887500,559,-1.24,0.85,12,0.27,-296.00,431.00,1315,20240620,-72.02,295,20241115,24.75,425,-13.41,20250113,355,3.66,20250131,1315,-72.02,20240620,295,24.75,20241115,0.00,N,009810,100,151 억,,3173033,N,N,57,N,00,N
20250218,140245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,370,-9,5,-2.37,116926560,314961,121.03,376,378,369,492,266,379,371.24,2.09,0,-24349,390,384,379,373,368,382,371,152,113,100,220,1,1,151887500,562,-1.25,0.86,12,0.21,-296.00,431.00,1315,20240620,-71.86,295,20241115,25.42,425,-12.94,20250113,355,4.23,20250131,1315,-71.86,20240620,295,25.42,20241115,0.00,N,009810,100,151 억,,3173033,N,N,57,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 160244 57 100.00 KOSPI 유통 N N N N N 368 -1 5 -0.27 125010694 340955 69.72 369 375 363 479 259 369 366.65 2.05 0 -29850 383 376 371 364 359 373 361 152 110 100 220 1 1 151887500 559 -1.24 0.85 12 0.22 -296.00 431.00 1315 20240620 -72.02 295 20241115 24.75 425 -13.41 20250113 355 3.66 20250131 1315 -72.02 20240620 295 24.75 20241115 0.00 N 009810 100 151 억 3118755 N N 126 N 00 N
3 20250219 150246 57 100.00 KOSPI 유통 N N N N N 368 -1 5 -0.27 115815001 315902 64.59 369 375 363 479 259 369 366.62 2.05 0 -28837 383 376 371 364 359 373 361 152 110 100 220 1 1 151887500 559 -1.24 0.85 12 0.21 -296.00 431.00 1315 20240620 -72.02 295 20241115 24.75 425 -13.41 20250113 355 3.66 20250131 1315 -72.02 20240620 295 24.75 20241115 0.00 N 009810 100 151 억 3118755 N N 0 N 00 N
4 20250219 140244 57 100.00 KOSPI 유통 N N N N N 369 0 3 0.00 104668130 285498 58.38 369 375 363 479 259 369 366.62 2.05 0 -28979 383 376 371 364 359 373 361 152 110 100 220 1 1 151887500 560 -1.25 0.86 12 0.19 -296.00 431.00 1315 20240620 -71.94 295 20241115 25.08 425 -13.18 20250113 355 3.94 20250131 1315 -71.94 20240620 295 25.08 20241115 0.00 N 009810 100 151 억 3118755 N N 0 N 00 N
5 20250219 130245 57 100.00 KOSPI 유통 N N N N N 371 2 2 0.54 84573362 231185 47.27 369 375 363 479 259 369 365.83 2.05 0 -24501 383 376 371 364 359 373 361 152 110 100 220 1 1 151887500 564 -1.25 0.86 12 0.15 -296.00 431.00 1315 20240620 -71.79 295 20241115 25.76 425 -12.71 20250113 355 4.51 20250131 1315 -71.79 20240620 295 25.76 20241115 0.00 N 009810 100 151 억 3118755 N N 0 N 00 N
6 20250219 120245 57 100.00 KOSPI 유통 N N N N N 367 -2 5 -0.54 68954685 188822 38.61 369 369 363 479 259 369 365.18 2.05 0 -16343 383 376 371 364 359 373 361 152 110 100 220 1 1 151887500 557 -1.24 0.85 12 0.12 -296.00 431.00 1315 20240620 -72.09 295 20241115 24.41 425 -13.65 20250113 355 3.38 20250131 1315 -72.09 20240620 295 24.41 20241115 0.00 N 009810 100 151 억 3118755 N N 0 N 00 N
7 20250219 110245 57 100.00 KOSPI 유통 N N N N N 367 -2 5 -0.54 37074014 101531 20.76 369 369 363 479 259 369 365.15 2.05 0 -20714 383 376 371 364 359 373 361 152 110 100 220 1 1 151887500 557 -1.24 0.85 12 0.07 -296.00 431.00 1315 20240620 -72.09 295 20241115 24.41 425 -13.65 20250113 355 3.38 20250131 1315 -72.09 20240620 295 24.41 20241115 0.00 N 009810 100 151 억 3118755 N N 0 N 00 N
8 20250219 100245 57 100.00 KOSPI 유통 N N N N N 366 -3 5 -0.81 25532557 69938 14.30 369 369 363 479 259 369 365.07 2.05 0 -17215 383 376 371 364 359 373 361 152 110 100 220 1 1 151887500 556 -1.24 0.85 12 0.05 -296.00 431.00 1315 20240620 -72.17 295 20241115 24.07 425 -13.88 20250113 355 3.10 20250131 1315 -72.17 20240620 295 24.07 20241115 0.00 N 009810 100 151 억 3118755 N N 0 N 00 N
9 20250219 090246 57 100.00 KOSPI 유통 N N N N N 365 -4 5 -1.08 3478390 9509 1.94 369 369 365 479 259 369 365.80 2.05 0 -3321 383 376 371 364 359 373 361 152 110 100 220 1 1 151887500 554 -1.23 0.85 12 0.01 -296.00 431.00 1315 20240620 -72.24 295 20241115 23.73 425 -14.12 20250113 355 2.82 20250131 1315 -72.24 20240620 295 23.73 20241115 0.00 N 009810 100 151 억 3118755 N N 0 N 00 N
10 20250218 160244 57 100.00 KOSPI 유통 N N N N N 369 -10 5 -2.64 180654263 488208 187.60 376 378 366 492 266 379 370.04 2.09 0 -60498 390 384 379 373 368 382 371 152 113 100 220 1 1 151887500 560 -1.25 0.86 12 0.32 -296.00 431.00 1315 20240620 -71.94 295 20241115 25.08 425 -13.18 20250113 355 3.94 20250131 1315 -71.94 20240620 295 25.08 20241115 0.00 N 009810 100 151 억 3173033 N N 57 N 00 N
11 20250218 150245 57 100.00 KOSPI 유통 N N N N N 368 -11 5 -2.90 150402589 405927 155.98 376 378 367 492 266 379 370.52 2.09 0 -30713 390 384 379 373 368 382 371 152 113 100 220 1 1 151887500 559 -1.24 0.85 12 0.27 -296.00 431.00 1315 20240620 -72.02 295 20241115 24.75 425 -13.41 20250113 355 3.66 20250131 1315 -72.02 20240620 295 24.75 20241115 0.00 N 009810 100 151 억 3173033 N N 57 N 00 N
12 20250218 140245 57 100.00 KOSPI 유통 N N N N N 370 -9 5 -2.37 116926560 314961 121.03 376 378 369 492 266 379 371.24 2.09 0 -24349 390 384 379 373 368 382 371 152 113 100 220 1 1 151887500 562 -1.25 0.86 12 0.21 -296.00 431.00 1315 20240620 -71.86 295 20241115 25.42 425 -12.94 20250113 355 4.23 20250131 1315 -71.86 20240620 295 25.42 20241115 0.00 N 009810 100 151 억 3173033 N N 57 N 00 N