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
011810/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
20250219,160259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4445,130,2,3.01,990553630,222888,50.41,4315,4515,4290,5600,3025,4315,4444.18,1.44,0,51722,4815,4565,4360,4110,3905,4690,4235,775,1285,2500,3100,5,1,31017927,1379,-2.62,1.57,12,0.72,-1696.00,2827.00,11900,20240216,-62.65,3945,20241209,12.67,4830,-7.97,20250113,4050,9.75,20250212,10970,-59.48,20240219,3945,12.67,20241209,0.00,N,011810,2500,775 억,,446617,N,N,23,N,00,N
20250219,150301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4435,120,2,2.78,959919505,215980,48.85,4315,4515,4290,5600,3025,4315,4444.48,1.44,0,52833,4815,4565,4360,4110,3905,4690,4235,775,1285,2500,3100,5,1,31017927,1376,-2.61,1.57,12,0.70,-1696.00,2827.00,11900,20240216,-62.73,3945,20241209,12.42,4830,-8.18,20250113,4050,9.51,20250212,10970,-59.57,20240219,3945,12.42,20241209,0.00,N,011810,2500,775 억,,446617,N,N,2,N,00,N
20250219,140259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4450,135,2,3.13,874115400,196685,44.48,4315,4515,4290,5600,3025,4315,4444.24,1.44,0,48073,4815,4565,4360,4110,3905,4690,4235,775,1285,2500,3100,5,1,31017927,1380,-2.62,1.57,12,0.63,-1696.00,2827.00,11900,20240216,-62.61,3945,20241209,12.80,4830,-7.87,20250113,4050,9.88,20250212,10970,-59.43,20240219,3945,12.80,20241209,0.00,N,011810,2500,775 억,,446617,N,N,2,N,00,N
20250219,130259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4465,150,2,3.48,766540225,172587,39.03,4315,4515,4290,5600,3025,4315,4441.47,1.44,0,43008,4815,4565,4360,4110,3905,4690,4235,775,1285,2500,3100,5,1,31017927,1385,-2.63,1.58,12,0.56,-1696.00,2827.00,11900,20240216,-62.48,3945,20241209,13.18,4830,-7.56,20250113,4050,10.25,20250212,10970,-59.30,20240219,3945,13.18,20241209,0.00,N,011810,2500,775 억,,446617,N,N,2,N,00,N
20250219,120259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4455,140,2,3.24,721836135,162549,36.76,4315,4515,4290,5600,3025,4315,4440.73,1.44,0,40158,4815,4565,4360,4110,3905,4690,4235,775,1285,2500,3100,5,1,31017927,1382,-2.63,1.58,12,0.52,-1696.00,2827.00,11900,20240216,-62.56,3945,20241209,12.93,4830,-7.76,20250113,4050,10.00,20250212,10970,-59.39,20240219,3945,12.93,20241209,0.00,N,011810,2500,775 억,,446617,N,N,2,N,00,N
20250219,110300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4495,180,2,4.17,665148785,149846,33.89,4315,4515,4290,5600,3025,4315,4438.88,1.44,0,38443,4815,4565,4360,4110,3905,4690,4235,775,1285,2500,3100,5,1,31017927,1394,-2.65,1.59,12,0.48,-1696.00,2827.00,11900,20240216,-62.23,3945,20241209,13.94,4830,-6.94,20250113,4050,10.99,20250212,10970,-59.02,20240219,3945,13.94,20241209,0.00,N,011810,2500,775 억,,446617,N,N,2,N,00,N
20250219,100259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4425,110,2,2.55,289439005,65759,14.87,4315,4475,4290,5600,3025,4315,4401.51,1.44,0,13750,4815,4565,4360,4110,3905,4690,4235,775,1285,2500,3100,5,1,31017927,1373,-2.61,1.57,12,0.21,-1696.00,2827.00,11900,20240216,-62.82,3945,20241209,12.17,4830,-8.39,20250113,4050,9.26,20250212,10970,-59.66,20240219,3945,12.17,20241209,0.00,N,011810,2500,775 억,,446617,N,N,2,N,00,N
20250219,090300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4295,-20,5,-0.46,11439290,2652,0.60,4315,4325,4295,5600,3025,4315,4313.46,1.44,0,-1460,4815,4565,4360,4110,3905,4690,4235,775,1285,2500,3100,5,1,31017927,1332,-2.53,1.52,12,0.01,-1696.00,2827.00,11900,20240216,-63.91,3945,20241209,8.87,4830,-11.08,20250113,4050,6.05,20250212,10970,-60.85,20240219,3945,8.87,20241209,0.00,N,011810,2500,775 억,,446617,N,N,2,N,00,N
20250218,160258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4315,90,2,2.13,1907691745,439187,380.64,4225,4610,4155,5490,2960,4225,4343.69,1.49,0,-15891,4361,4292,4186,4117,4011,4327,4152,775,1265,2500,3040,5,1,31017927,1338,-2.54,1.53,12,1.42,-1696.00,2827.00,11900,20240216,-63.74,3945,20241209,9.38,4830,-10.66,20250113,4050,6.54,20250212,10970,-60.67,20240219,3945,9.38,20241209,0.00,N,011810,2500,775 억,,460809,N,N,2,N,00,N
20250218,150259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4320,95,2,2.25,1878425155,432414,374.77,4225,4610,4155,5490,2960,4225,4344.04,1.49,0,-13462,4361,4292,4186,4117,4011,4327,4152,775,1265,2500,3040,5,1,31017927,1340,-2.55,1.53,12,1.39,-1696.00,2827.00,11900,20240216,-63.70,3945,20241209,9.51,4830,-10.56,20250113,4050,6.67,20250212,10970,-60.62,20240219,3945,9.51,20241209,0.00,N,011810,2500,775 억,,460809,N,N,18,N,00,N
20250218,140300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4330,105,2,2.49,1825872425,420273,364.25,4225,4610,4155,5490,2960,4225,4344.49,1.49,0,-6383,4361,4292,4186,4117,4011,4327,4152,775,1265,2500,3040,5,1,31017927,1343,-2.55,1.53,12,1.35,-1696.00,2827.00,11900,20240216,-63.61,3945,20241209,9.76,4830,-10.35,20250113,4050,6.91,20250212,10970,-60.53,20240219,3945,9.76,20241209,0.00,N,011810,2500,775 억,,460809,N,N,18,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 160259 57 100.00 KOSPI 유통 N N N N N 4445 130 2 3.01 990553630 222888 50.41 4315 4515 4290 5600 3025 4315 4444.18 1.44 0 51722 4815 4565 4360 4110 3905 4690 4235 775 1285 2500 3100 5 1 31017927 1379 -2.62 1.57 12 0.72 -1696.00 2827.00 11900 20240216 -62.65 3945 20241209 12.67 4830 -7.97 20250113 4050 9.75 20250212 10970 -59.48 20240219 3945 12.67 20241209 0.00 N 011810 2500 775 억 446617 N N 23 N 00 N
3 20250219 150301 57 100.00 KOSPI 유통 N N N N N 4435 120 2 2.78 959919505 215980 48.85 4315 4515 4290 5600 3025 4315 4444.48 1.44 0 52833 4815 4565 4360 4110 3905 4690 4235 775 1285 2500 3100 5 1 31017927 1376 -2.61 1.57 12 0.70 -1696.00 2827.00 11900 20240216 -62.73 3945 20241209 12.42 4830 -8.18 20250113 4050 9.51 20250212 10970 -59.57 20240219 3945 12.42 20241209 0.00 N 011810 2500 775 억 446617 N N 2 N 00 N
4 20250219 140259 57 100.00 KOSPI 유통 N N N N N 4450 135 2 3.13 874115400 196685 44.48 4315 4515 4290 5600 3025 4315 4444.24 1.44 0 48073 4815 4565 4360 4110 3905 4690 4235 775 1285 2500 3100 5 1 31017927 1380 -2.62 1.57 12 0.63 -1696.00 2827.00 11900 20240216 -62.61 3945 20241209 12.80 4830 -7.87 20250113 4050 9.88 20250212 10970 -59.43 20240219 3945 12.80 20241209 0.00 N 011810 2500 775 억 446617 N N 2 N 00 N
5 20250219 130259 57 100.00 KOSPI 유통 N N N N N 4465 150 2 3.48 766540225 172587 39.03 4315 4515 4290 5600 3025 4315 4441.47 1.44 0 43008 4815 4565 4360 4110 3905 4690 4235 775 1285 2500 3100 5 1 31017927 1385 -2.63 1.58 12 0.56 -1696.00 2827.00 11900 20240216 -62.48 3945 20241209 13.18 4830 -7.56 20250113 4050 10.25 20250212 10970 -59.30 20240219 3945 13.18 20241209 0.00 N 011810 2500 775 억 446617 N N 2 N 00 N
6 20250219 120259 57 100.00 KOSPI 유통 N N N N N 4455 140 2 3.24 721836135 162549 36.76 4315 4515 4290 5600 3025 4315 4440.73 1.44 0 40158 4815 4565 4360 4110 3905 4690 4235 775 1285 2500 3100 5 1 31017927 1382 -2.63 1.58 12 0.52 -1696.00 2827.00 11900 20240216 -62.56 3945 20241209 12.93 4830 -7.76 20250113 4050 10.00 20250212 10970 -59.39 20240219 3945 12.93 20241209 0.00 N 011810 2500 775 억 446617 N N 2 N 00 N
7 20250219 110300 57 100.00 KOSPI 유통 N N N N N 4495 180 2 4.17 665148785 149846 33.89 4315 4515 4290 5600 3025 4315 4438.88 1.44 0 38443 4815 4565 4360 4110 3905 4690 4235 775 1285 2500 3100 5 1 31017927 1394 -2.65 1.59 12 0.48 -1696.00 2827.00 11900 20240216 -62.23 3945 20241209 13.94 4830 -6.94 20250113 4050 10.99 20250212 10970 -59.02 20240219 3945 13.94 20241209 0.00 N 011810 2500 775 억 446617 N N 2 N 00 N
8 20250219 100259 57 100.00 KOSPI 유통 N N N N N 4425 110 2 2.55 289439005 65759 14.87 4315 4475 4290 5600 3025 4315 4401.51 1.44 0 13750 4815 4565 4360 4110 3905 4690 4235 775 1285 2500 3100 5 1 31017927 1373 -2.61 1.57 12 0.21 -1696.00 2827.00 11900 20240216 -62.82 3945 20241209 12.17 4830 -8.39 20250113 4050 9.26 20250212 10970 -59.66 20240219 3945 12.17 20241209 0.00 N 011810 2500 775 억 446617 N N 2 N 00 N
9 20250219 090300 57 100.00 KOSPI 유통 N N N N N 4295 -20 5 -0.46 11439290 2652 0.60 4315 4325 4295 5600 3025 4315 4313.46 1.44 0 -1460 4815 4565 4360 4110 3905 4690 4235 775 1285 2500 3100 5 1 31017927 1332 -2.53 1.52 12 0.01 -1696.00 2827.00 11900 20240216 -63.91 3945 20241209 8.87 4830 -11.08 20250113 4050 6.05 20250212 10970 -60.85 20240219 3945 8.87 20241209 0.00 N 011810 2500 775 억 446617 N N 2 N 00 N
10 20250218 160258 57 100.00 KOSPI 유통 N N N N N 4315 90 2 2.13 1907691745 439187 380.64 4225 4610 4155 5490 2960 4225 4343.69 1.49 0 -15891 4361 4292 4186 4117 4011 4327 4152 775 1265 2500 3040 5 1 31017927 1338 -2.54 1.53 12 1.42 -1696.00 2827.00 11900 20240216 -63.74 3945 20241209 9.38 4830 -10.66 20250113 4050 6.54 20250212 10970 -60.67 20240219 3945 9.38 20241209 0.00 N 011810 2500 775 억 460809 N N 2 N 00 N
11 20250218 150259 57 100.00 KOSPI 유통 N N N N N 4320 95 2 2.25 1878425155 432414 374.77 4225 4610 4155 5490 2960 4225 4344.04 1.49 0 -13462 4361 4292 4186 4117 4011 4327 4152 775 1265 2500 3040 5 1 31017927 1340 -2.55 1.53 12 1.39 -1696.00 2827.00 11900 20240216 -63.70 3945 20241209 9.51 4830 -10.56 20250113 4050 6.67 20250212 10970 -60.62 20240219 3945 9.51 20241209 0.00 N 011810 2500 775 억 460809 N N 18 N 00 N
12 20250218 140300 57 100.00 KOSPI 유통 N N N N N 4330 105 2 2.49 1825872425 420273 364.25 4225 4610 4155 5490 2960 4225 4344.49 1.49 0 -6383 4361 4292 4186 4117 4011 4327 4152 775 1265 2500 3040 5 1 31017927 1343 -2.55 1.53 12 1.35 -1696.00 2827.00 11900 20240216 -63.61 3945 20241209 9.76 4830 -10.35 20250113 4050 6.91 20250212 10970 -60.53 20240219 3945 9.76 20241209 0.00 N 011810 2500 775 억 460809 N N 18 N 00 N