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
010420/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
20250219,160248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1175,0,3,0.00,43902654,37485,133.69,1164,1190,1158,1527,823,1175,1171.21,0.64,0,-2598,1193,1183,1175,1165,1157,1180,1162,102,352,500,790,1,1,20493012,241,-6.06,0.56,12,0.18,-194.00,2094.00,1517,20241114,-22.54,910,20240806,29.12,1400,-16.07,20250123,1071,9.71,20250103,1517,-22.54,20241114,910,29.12,20240806,0.23,N,010420,500,102 억,,130802,N,N,4,N,00,N
20250219,150250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1173,-2,5,-0.17,40416368,34516,123.10,1164,1190,1158,1527,823,1175,1170.95,0.64,0,-2003,1193,1183,1175,1165,1157,1180,1162,102,352,500,790,1,1,20493012,240,-6.05,0.56,12,0.17,-194.00,2094.00,1517,20241114,-22.68,910,20240806,28.90,1400,-16.21,20250123,1071,9.52,20250103,1517,-22.68,20241114,910,28.90,20240806,0.23,N,010420,500,102 억,,130802,N,N,0,N,00,N
20250219,140248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1172,-3,5,-0.26,31507968,26872,95.84,1164,1190,1158,1527,823,1175,1172.52,0.64,0,-2080,1193,1183,1175,1165,1157,1180,1162,102,352,500,790,1,1,20493012,240,-6.04,0.56,12,0.13,-194.00,2094.00,1517,20241114,-22.74,910,20240806,28.79,1400,-16.29,20250123,1071,9.43,20250103,1517,-22.74,20241114,910,28.79,20240806,0.23,N,010420,500,102 억,,130802,N,N,0,N,00,N
20250219,130249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1172,-3,5,-0.26,25916488,22067,78.70,1164,1190,1158,1527,823,1175,1174.45,0.64,0,-2045,1193,1183,1175,1165,1157,1180,1162,102,352,500,790,1,1,20493012,240,-6.04,0.56,12,0.11,-194.00,2094.00,1517,20241114,-22.74,910,20240806,28.79,1400,-16.29,20250123,1071,9.43,20250103,1517,-22.74,20241114,910,28.79,20240806,0.23,N,010420,500,102 억,,130802,N,N,0,N,00,N
20250219,120249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1172,-3,5,-0.26,25764178,21937,78.24,1164,1190,1158,1527,823,1175,1174.46,0.64,0,-2000,1193,1183,1175,1165,1157,1180,1162,102,352,500,790,1,1,20493012,240,-6.04,0.56,12,0.11,-194.00,2094.00,1517,20241114,-22.74,910,20240806,28.79,1400,-16.29,20250123,1071,9.43,20250103,1517,-22.74,20241114,910,28.79,20240806,0.23,N,010420,500,102 억,,130802,N,N,0,N,00,N
20250219,110249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1169,-6,5,-0.51,23743979,20201,72.05,1164,1190,1158,1527,823,1175,1175.39,0.64,0,-1959,1193,1183,1175,1165,1157,1180,1162,102,352,500,790,1,1,20493012,240,-6.03,0.56,12,0.10,-194.00,2094.00,1517,20241114,-22.94,910,20240806,28.46,1400,-16.50,20250123,1071,9.15,20250103,1517,-22.94,20241114,910,28.46,20240806,0.23,N,010420,500,102 억,,130802,N,N,0,N,00,N
20250219,100249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1172,-3,5,-0.26,18788379,15952,56.89,1164,1190,1158,1527,823,1175,1177.81,0.64,0,-1827,1193,1183,1175,1165,1157,1180,1162,102,352,500,790,1,1,20493012,240,-6.04,0.56,12,0.08,-194.00,2094.00,1517,20241114,-22.74,910,20240806,28.79,1400,-16.29,20250123,1071,9.43,20250103,1517,-22.74,20241114,910,28.79,20240806,0.23,N,010420,500,102 억,,130802,N,N,0,N,00,N
20250219,090249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1160,-15,5,-1.28,3446408,2963,10.57,1164,1164,1160,1527,823,1175,1163.15,0.64,0,-438,1193,1183,1175,1165,1157,1180,1162,102,352,500,790,1,1,20493012,238,-5.98,0.55,12,0.01,-194.00,2094.00,1517,20241114,-23.53,910,20240806,27.47,1400,-17.14,20250123,1071,8.31,20250103,1517,-23.53,20241114,910,27.47,20240806,0.23,N,010420,500,102 억,,130802,N,N,0,N,00,N
20250218,160248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1175,-10,5,-0.84,32698813,27859,94.32,1182,1185,1167,1540,830,1185,1173.72,0.66,0,-4209,1205,1194,1180,1169,1155,1200,1175,102,355,500,800,1,1,20493012,241,-6.06,0.56,12,0.14,-194.00,2094.00,1517,20241114,-22.54,910,20240806,29.12,1400,-16.07,20250123,1071,9.71,20250103,1517,-22.54,20241114,910,29.12,20240806,0.23,N,010420,500,102 억,,135039,N,N,0,N,00,N
20250218,150249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1174,-11,5,-0.93,31817063,27109,91.78,1182,1185,1167,1540,830,1185,1173.67,0.66,0,-3737,1205,1194,1180,1169,1155,1200,1175,102,355,500,800,1,1,20493012,241,-6.05,0.56,12,0.13,-194.00,2094.00,1517,20241114,-22.61,910,20240806,29.01,1400,-16.14,20250123,1071,9.62,20250103,1517,-22.61,20241114,910,29.01,20240806,0.23,N,010420,500,102 억,,135039,N,N,0,N,00,N
20250218,140249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1177,-8,5,-0.68,29044557,24752,83.80,1182,1185,1167,1540,830,1185,1173.42,0.66,0,-3751,1205,1194,1180,1169,1155,1200,1175,102,355,500,800,1,1,20493012,241,-6.07,0.56,12,0.12,-194.00,2094.00,1517,20241114,-22.41,910,20240806,29.34,1400,-15.93,20250123,1071,9.90,20250103,1517,-22.41,20241114,910,29.34,20240806,0.23,N,010420,500,102 억,,135039,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 160248 57 100.00 KOSPI 유통 N N N N N 1175 0 3 0.00 43902654 37485 133.69 1164 1190 1158 1527 823 1175 1171.21 0.64 0 -2598 1193 1183 1175 1165 1157 1180 1162 102 352 500 790 1 1 20493012 241 -6.06 0.56 12 0.18 -194.00 2094.00 1517 20241114 -22.54 910 20240806 29.12 1400 -16.07 20250123 1071 9.71 20250103 1517 -22.54 20241114 910 29.12 20240806 0.23 N 010420 500 102 억 130802 N N 4 N 00 N
3 20250219 150250 57 100.00 KOSPI 유통 N N N N N 1173 -2 5 -0.17 40416368 34516 123.10 1164 1190 1158 1527 823 1175 1170.95 0.64 0 -2003 1193 1183 1175 1165 1157 1180 1162 102 352 500 790 1 1 20493012 240 -6.05 0.56 12 0.17 -194.00 2094.00 1517 20241114 -22.68 910 20240806 28.90 1400 -16.21 20250123 1071 9.52 20250103 1517 -22.68 20241114 910 28.90 20240806 0.23 N 010420 500 102 억 130802 N N 0 N 00 N
4 20250219 140248 57 100.00 KOSPI 유통 N N N N N 1172 -3 5 -0.26 31507968 26872 95.84 1164 1190 1158 1527 823 1175 1172.52 0.64 0 -2080 1193 1183 1175 1165 1157 1180 1162 102 352 500 790 1 1 20493012 240 -6.04 0.56 12 0.13 -194.00 2094.00 1517 20241114 -22.74 910 20240806 28.79 1400 -16.29 20250123 1071 9.43 20250103 1517 -22.74 20241114 910 28.79 20240806 0.23 N 010420 500 102 억 130802 N N 0 N 00 N
5 20250219 130249 57 100.00 KOSPI 유통 N N N N N 1172 -3 5 -0.26 25916488 22067 78.70 1164 1190 1158 1527 823 1175 1174.45 0.64 0 -2045 1193 1183 1175 1165 1157 1180 1162 102 352 500 790 1 1 20493012 240 -6.04 0.56 12 0.11 -194.00 2094.00 1517 20241114 -22.74 910 20240806 28.79 1400 -16.29 20250123 1071 9.43 20250103 1517 -22.74 20241114 910 28.79 20240806 0.23 N 010420 500 102 억 130802 N N 0 N 00 N
6 20250219 120249 57 100.00 KOSPI 유통 N N N N N 1172 -3 5 -0.26 25764178 21937 78.24 1164 1190 1158 1527 823 1175 1174.46 0.64 0 -2000 1193 1183 1175 1165 1157 1180 1162 102 352 500 790 1 1 20493012 240 -6.04 0.56 12 0.11 -194.00 2094.00 1517 20241114 -22.74 910 20240806 28.79 1400 -16.29 20250123 1071 9.43 20250103 1517 -22.74 20241114 910 28.79 20240806 0.23 N 010420 500 102 억 130802 N N 0 N 00 N
7 20250219 110249 57 100.00 KOSPI 유통 N N N N N 1169 -6 5 -0.51 23743979 20201 72.05 1164 1190 1158 1527 823 1175 1175.39 0.64 0 -1959 1193 1183 1175 1165 1157 1180 1162 102 352 500 790 1 1 20493012 240 -6.03 0.56 12 0.10 -194.00 2094.00 1517 20241114 -22.94 910 20240806 28.46 1400 -16.50 20250123 1071 9.15 20250103 1517 -22.94 20241114 910 28.46 20240806 0.23 N 010420 500 102 억 130802 N N 0 N 00 N
8 20250219 100249 57 100.00 KOSPI 유통 N N N N N 1172 -3 5 -0.26 18788379 15952 56.89 1164 1190 1158 1527 823 1175 1177.81 0.64 0 -1827 1193 1183 1175 1165 1157 1180 1162 102 352 500 790 1 1 20493012 240 -6.04 0.56 12 0.08 -194.00 2094.00 1517 20241114 -22.74 910 20240806 28.79 1400 -16.29 20250123 1071 9.43 20250103 1517 -22.74 20241114 910 28.79 20240806 0.23 N 010420 500 102 억 130802 N N 0 N 00 N
9 20250219 090249 57 100.00 KOSPI 유통 N N N N N 1160 -15 5 -1.28 3446408 2963 10.57 1164 1164 1160 1527 823 1175 1163.15 0.64 0 -438 1193 1183 1175 1165 1157 1180 1162 102 352 500 790 1 1 20493012 238 -5.98 0.55 12 0.01 -194.00 2094.00 1517 20241114 -23.53 910 20240806 27.47 1400 -17.14 20250123 1071 8.31 20250103 1517 -23.53 20241114 910 27.47 20240806 0.23 N 010420 500 102 억 130802 N N 0 N 00 N
10 20250218 160248 57 100.00 KOSPI 유통 N N N N N 1175 -10 5 -0.84 32698813 27859 94.32 1182 1185 1167 1540 830 1185 1173.72 0.66 0 -4209 1205 1194 1180 1169 1155 1200 1175 102 355 500 800 1 1 20493012 241 -6.06 0.56 12 0.14 -194.00 2094.00 1517 20241114 -22.54 910 20240806 29.12 1400 -16.07 20250123 1071 9.71 20250103 1517 -22.54 20241114 910 29.12 20240806 0.23 N 010420 500 102 억 135039 N N 0 N 00 N
11 20250218 150249 57 100.00 KOSPI 유통 N N N N N 1174 -11 5 -0.93 31817063 27109 91.78 1182 1185 1167 1540 830 1185 1173.67 0.66 0 -3737 1205 1194 1180 1169 1155 1200 1175 102 355 500 800 1 1 20493012 241 -6.05 0.56 12 0.13 -194.00 2094.00 1517 20241114 -22.61 910 20240806 29.01 1400 -16.14 20250123 1071 9.62 20250103 1517 -22.61 20241114 910 29.01 20240806 0.23 N 010420 500 102 억 135039 N N 0 N 00 N
12 20250218 140249 57 100.00 KOSPI 유통 N N N N N 1177 -8 5 -0.68 29044557 24752 83.80 1182 1185 1167 1540 830 1185 1173.42 0.66 0 -3751 1205 1194 1180 1169 1155 1200 1175 102 355 500 800 1 1 20493012 241 -6.07 0.56 12 0.12 -194.00 2094.00 1517 20241114 -22.41 910 20240806 29.34 1400 -15.93 20250123 1071 9.90 20250103 1517 -22.41 20241114 910 29.34 20240806 0.23 N 010420 500 102 억 135039 N N 0 N 00 N