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
011760/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
20250219,160258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23000,-600,5,-2.54,4302194400,187479,86.76,23700,23700,22450,30650,16550,23600,22947.58,7.83,0,9506,24400,24000,23500,23100,22600,24200,23300,661,7050,5000,17460,50,1,13228966,3043,3.64,0.51,12,1.42,6326.00,45236.00,25150,20250217,-8.55,16130,20240417,42.59,25150,-8.55,20250217,18700,22.99,20250109,25150,-8.55,20250217,16130,42.59,20240417,1.94,N,011760,5000,661 억,,1035412,N,N,29,N,00,N
20250219,150300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23100,-500,5,-2.12,3972317150,173163,80.13,23700,23700,22450,30650,16550,23600,22939.73,7.83,0,11888,24400,24000,23500,23100,22600,24200,23300,661,7050,5000,17460,50,1,13228966,3056,3.65,0.51,12,1.31,6326.00,45236.00,25150,20250217,-8.15,16130,20240417,43.21,25150,-8.15,20250217,18700,23.53,20250109,25150,-8.15,20250217,16130,43.21,20240417,1.94,N,011760,5000,661 억,,1035412,N,N,0,N,00,N
20250219,140258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23150,-450,5,-1.91,3623176750,157997,73.11,23700,23700,22450,30650,16550,23600,22931.90,7.83,0,16204,24400,24000,23500,23100,22600,24200,23300,661,7050,5000,17460,50,1,13228966,3063,3.66,0.51,12,1.19,6326.00,45236.00,25150,20250217,-7.95,16130,20240417,43.52,25150,-7.95,20250217,18700,23.80,20250109,25150,-7.95,20250217,16130,43.52,20240417,1.94,N,011760,5000,661 억,,1035412,N,N,0,N,00,N
20250219,130259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22950,-650,5,-2.75,3217713350,140350,64.95,23700,23700,22450,30650,16550,23600,22926.31,7.83,0,16224,24400,24000,23500,23100,22600,24200,23300,661,7050,5000,17460,50,1,13228966,3036,3.63,0.51,12,1.06,6326.00,45236.00,25150,20250217,-8.75,16130,20240417,42.28,25150,-8.75,20250217,18700,22.73,20250109,25150,-8.75,20250217,16130,42.28,20240417,1.94,N,011760,5000,661 억,,1035412,N,N,0,N,00,N
20250219,120259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23050,-550,5,-2.33,3006647800,131182,60.70,23700,23700,22450,30650,16550,23600,22919.63,7.83,0,18575,24400,24000,23500,23100,22600,24200,23300,661,7050,5000,17460,50,1,13228966,3049,3.64,0.51,12,0.99,6326.00,45236.00,25150,20250217,-8.35,16130,20240417,42.90,25150,-8.35,20250217,18700,23.26,20250109,25150,-8.35,20250217,16130,42.90,20240417,1.94,N,011760,5000,661 억,,1035412,N,N,0,N,00,N
20250219,110259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23000,-600,5,-2.54,2865702650,125062,57.87,23700,23700,22450,30650,16550,23600,22914.21,7.83,0,20009,24400,24000,23500,23100,22600,24200,23300,661,7050,5000,17460,50,1,13228966,3043,3.64,0.51,12,0.95,6326.00,45236.00,25150,20250217,-8.55,16130,20240417,42.59,25150,-8.55,20250217,18700,22.99,20250109,25150,-8.55,20250217,16130,42.59,20240417,1.94,N,011760,5000,661 억,,1035412,N,N,0,N,00,N
20250219,100259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22800,-800,5,-3.39,1847841150,80299,37.16,23700,23700,22650,30650,16550,23600,23011.95,7.83,0,15522,24400,24000,23500,23100,22600,24200,23300,661,7050,5000,17460,50,1,13228966,3016,3.60,0.50,12,0.61,6326.00,45236.00,25150,20250217,-9.34,16130,20240417,41.35,25150,-9.34,20250217,18700,21.93,20250109,25150,-9.34,20250217,16130,41.35,20240417,1.94,N,011760,5000,661 억,,1035412,N,N,0,N,00,N
20250219,090259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23400,-200,5,-0.85,192462350,8243,3.81,23700,23700,22800,30650,16550,23600,23348.34,7.83,0,-2,24400,24000,23500,23100,22600,24200,23300,661,7050,5000,17460,50,1,13228966,3096,3.70,0.52,12,0.06,6326.00,45236.00,25150,20250217,-6.96,16130,20240417,45.07,25150,-6.96,20250217,18700,25.13,20250109,25150,-6.96,20250217,16130,45.07,20240417,1.94,N,011760,5000,661 억,,1035412,N,N,0,N,00,N
20250218,160258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23600,-100,5,-0.42,4887957350,208103,25.26,23500,23900,23000,30800,16600,23700,23487.49,7.90,0,-12590,26900,25300,23550,21950,20200,26100,22750,661,7100,5000,17530,50,1,13228966,3122,3.73,0.52,12,1.57,6326.00,45236.00,25150,20250217,-6.16,16130,20240417,46.31,25150,-6.16,20250217,18700,26.20,20250109,25150,-6.16,20250217,16130,46.31,20240417,1.78,N,011760,5000,661 억,,1045134,N,N,22,N,00,N
20250218,150258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23550,-150,5,-0.63,4643822950,197729,24.00,23500,23900,23000,30800,16600,23700,23485.16,7.90,0,-12458,26900,25300,23550,21950,20200,26100,22750,661,7100,5000,17530,50,1,13228966,3115,3.72,0.52,12,1.49,6326.00,45236.00,25150,20250217,-6.36,16130,20240417,46.00,25150,-6.36,20250217,18700,25.94,20250109,25150,-6.36,20250217,16130,46.00,20240417,1.78,N,011760,5000,661 억,,1045134,N,N,22,N,00,N
20250218,140259,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23600,-100,5,-0.42,4124388600,175692,21.32,23500,23900,23000,30800,16600,23700,23474.35,7.90,0,-8092,26900,25300,23550,21950,20200,26100,22750,661,7100,5000,17530,50,1,13228966,3122,3.73,0.52,12,1.33,6326.00,45236.00,25150,20250217,-6.16,16130,20240417,46.31,25150,-6.16,20250217,18700,26.20,20250109,25150,-6.16,20250217,16130,46.31,20240417,1.78,N,011760,5000,661 억,,1045134,N,N,22,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 160258 55 60.00 KOSPI 유통 N N N Y 60 N 23000 -600 5 -2.54 4302194400 187479 86.76 23700 23700 22450 30650 16550 23600 22947.58 7.83 0 9506 24400 24000 23500 23100 22600 24200 23300 661 7050 5000 17460 50 1 13228966 3043 3.64 0.51 12 1.42 6326.00 45236.00 25150 20250217 -8.55 16130 20240417 42.59 25150 -8.55 20250217 18700 22.99 20250109 25150 -8.55 20250217 16130 42.59 20240417 1.94 N 011760 5000 661 억 1035412 N N 29 N 00 N
3 20250219 150300 55 60.00 KOSPI 유통 N N N Y 60 N 23100 -500 5 -2.12 3972317150 173163 80.13 23700 23700 22450 30650 16550 23600 22939.73 7.83 0 11888 24400 24000 23500 23100 22600 24200 23300 661 7050 5000 17460 50 1 13228966 3056 3.65 0.51 12 1.31 6326.00 45236.00 25150 20250217 -8.15 16130 20240417 43.21 25150 -8.15 20250217 18700 23.53 20250109 25150 -8.15 20250217 16130 43.21 20240417 1.94 N 011760 5000 661 억 1035412 N N 0 N 00 N
4 20250219 140258 55 60.00 KOSPI 유통 N N N Y 60 N 23150 -450 5 -1.91 3623176750 157997 73.11 23700 23700 22450 30650 16550 23600 22931.90 7.83 0 16204 24400 24000 23500 23100 22600 24200 23300 661 7050 5000 17460 50 1 13228966 3063 3.66 0.51 12 1.19 6326.00 45236.00 25150 20250217 -7.95 16130 20240417 43.52 25150 -7.95 20250217 18700 23.80 20250109 25150 -7.95 20250217 16130 43.52 20240417 1.94 N 011760 5000 661 억 1035412 N N 0 N 00 N
5 20250219 130259 55 60.00 KOSPI 유통 N N N Y 60 N 22950 -650 5 -2.75 3217713350 140350 64.95 23700 23700 22450 30650 16550 23600 22926.31 7.83 0 16224 24400 24000 23500 23100 22600 24200 23300 661 7050 5000 17460 50 1 13228966 3036 3.63 0.51 12 1.06 6326.00 45236.00 25150 20250217 -8.75 16130 20240417 42.28 25150 -8.75 20250217 18700 22.73 20250109 25150 -8.75 20250217 16130 42.28 20240417 1.94 N 011760 5000 661 억 1035412 N N 0 N 00 N
6 20250219 120259 55 60.00 KOSPI 유통 N N N Y 60 N 23050 -550 5 -2.33 3006647800 131182 60.70 23700 23700 22450 30650 16550 23600 22919.63 7.83 0 18575 24400 24000 23500 23100 22600 24200 23300 661 7050 5000 17460 50 1 13228966 3049 3.64 0.51 12 0.99 6326.00 45236.00 25150 20250217 -8.35 16130 20240417 42.90 25150 -8.35 20250217 18700 23.26 20250109 25150 -8.35 20250217 16130 42.90 20240417 1.94 N 011760 5000 661 억 1035412 N N 0 N 00 N
7 20250219 110259 55 60.00 KOSPI 유통 N N N Y 60 N 23000 -600 5 -2.54 2865702650 125062 57.87 23700 23700 22450 30650 16550 23600 22914.21 7.83 0 20009 24400 24000 23500 23100 22600 24200 23300 661 7050 5000 17460 50 1 13228966 3043 3.64 0.51 12 0.95 6326.00 45236.00 25150 20250217 -8.55 16130 20240417 42.59 25150 -8.55 20250217 18700 22.99 20250109 25150 -8.55 20250217 16130 42.59 20240417 1.94 N 011760 5000 661 억 1035412 N N 0 N 00 N
8 20250219 100259 55 60.00 KOSPI 유통 N N N Y 60 N 22800 -800 5 -3.39 1847841150 80299 37.16 23700 23700 22650 30650 16550 23600 23011.95 7.83 0 15522 24400 24000 23500 23100 22600 24200 23300 661 7050 5000 17460 50 1 13228966 3016 3.60 0.50 12 0.61 6326.00 45236.00 25150 20250217 -9.34 16130 20240417 41.35 25150 -9.34 20250217 18700 21.93 20250109 25150 -9.34 20250217 16130 41.35 20240417 1.94 N 011760 5000 661 억 1035412 N N 0 N 00 N
9 20250219 090259 55 60.00 KOSPI 유통 N N N Y 60 N 23400 -200 5 -0.85 192462350 8243 3.81 23700 23700 22800 30650 16550 23600 23348.34 7.83 0 -2 24400 24000 23500 23100 22600 24200 23300 661 7050 5000 17460 50 1 13228966 3096 3.70 0.52 12 0.06 6326.00 45236.00 25150 20250217 -6.96 16130 20240417 45.07 25150 -6.96 20250217 18700 25.13 20250109 25150 -6.96 20250217 16130 45.07 20240417 1.94 N 011760 5000 661 억 1035412 N N 0 N 00 N
10 20250218 160258 55 60.00 KOSPI 유통 N N N Y 60 N 23600 -100 5 -0.42 4887957350 208103 25.26 23500 23900 23000 30800 16600 23700 23487.49 7.90 0 -12590 26900 25300 23550 21950 20200 26100 22750 661 7100 5000 17530 50 1 13228966 3122 3.73 0.52 12 1.57 6326.00 45236.00 25150 20250217 -6.16 16130 20240417 46.31 25150 -6.16 20250217 18700 26.20 20250109 25150 -6.16 20250217 16130 46.31 20240417 1.78 N 011760 5000 661 억 1045134 N N 22 N 00 N
11 20250218 150258 55 60.00 KOSPI 유통 N N N Y 60 N 23550 -150 5 -0.63 4643822950 197729 24.00 23500 23900 23000 30800 16600 23700 23485.16 7.90 0 -12458 26900 25300 23550 21950 20200 26100 22750 661 7100 5000 17530 50 1 13228966 3115 3.72 0.52 12 1.49 6326.00 45236.00 25150 20250217 -6.36 16130 20240417 46.00 25150 -6.36 20250217 18700 25.94 20250109 25150 -6.36 20250217 16130 46.00 20240417 1.78 N 011760 5000 661 억 1045134 N N 22 N 00 N
12 20250218 140259 55 60.00 KOSPI 유통 N N N Y 60 N 23600 -100 5 -0.42 4124388600 175692 21.32 23500 23900 23000 30800 16600 23700 23474.35 7.90 0 -8092 26900 25300 23550 21950 20200 26100 22750 661 7100 5000 17530 50 1 13228966 3122 3.73 0.52 12 1.33 6326.00 45236.00 25150 20250217 -6.16 16130 20240417 46.31 25150 -6.16 20250217 18700 26.20 20250109 25150 -6.16 20250217 16130 46.31 20240417 1.78 N 011760 5000 661 억 1045134 N N 22 N 00 N