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
013000/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
20250219,160306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1363,-10,5,-0.73,50901351,37525,149.48,1373,1373,1346,1784,962,1373,1356.46,0.71,0,-11290,1420,1396,1373,1349,1326,1385,1338,144,411,500,960,1,1,28705031,391,15.31,0.81,12,0.13,89.00,1687.00,1900,20241216,-28.26,1105,20240806,23.35,1680,-18.87,20250103,1305,4.44,20250212,1900,-28.26,20241216,1105,23.35,20240806,0.74,N,013000,500,143 억,,203707,N,N,6,N,00,N
20250219,150307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1363,-10,5,-0.73,49502951,36499,145.39,1373,1373,1346,1784,962,1373,1356.28,0.71,0,-11100,1420,1396,1373,1349,1326,1385,1338,144,411,500,960,1,1,28705031,391,15.31,0.81,12,0.13,89.00,1687.00,1900,20241216,-28.26,1105,20240806,23.35,1680,-18.87,20250103,1305,4.44,20250212,1900,-28.26,20241216,1105,23.35,20240806,0.74,N,013000,500,143 억,,203707,N,N,0,N,00,N
20250219,140305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1358,-15,5,-1.09,37765040,27871,111.02,1373,1373,1346,1784,962,1373,1354.99,0.71,0,-10941,1420,1396,1373,1349,1326,1385,1338,144,411,500,960,1,1,28705031,390,15.26,0.80,12,0.10,89.00,1687.00,1900,20241216,-28.53,1105,20240806,22.90,1680,-19.17,20250103,1305,4.06,20250212,1900,-28.53,20241216,1105,22.90,20240806,0.74,N,013000,500,143 억,,203707,N,N,0,N,00,N
20250219,130306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1347,-26,5,-1.89,23640677,17446,69.49,1373,1373,1346,1784,962,1373,1355.08,0.71,0,-7347,1420,1396,1373,1349,1326,1385,1338,144,411,500,960,1,1,28705031,387,15.13,0.80,12,0.06,89.00,1687.00,1900,20241216,-29.11,1105,20240806,21.90,1680,-19.82,20250103,1305,3.22,20250212,1900,-29.11,20241216,1105,21.90,20240806,0.74,N,013000,500,143 억,,203707,N,N,0,N,00,N
20250219,120306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1356,-17,5,-1.24,19446097,14346,57.15,1373,1373,1349,1784,962,1373,1355.51,0.71,0,-6368,1420,1396,1373,1349,1326,1385,1338,144,411,500,960,1,1,28705031,389,15.24,0.80,12,0.05,89.00,1687.00,1900,20241216,-28.63,1105,20240806,22.71,1680,-19.29,20250103,1305,3.91,20250212,1900,-28.63,20241216,1105,22.71,20240806,0.74,N,013000,500,143 억,,203707,N,N,0,N,00,N
20250219,110306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1359,-14,5,-1.02,13218985,9740,38.80,1373,1373,1350,1784,962,1373,1357.19,0.71,0,-2337,1420,1396,1373,1349,1326,1385,1338,144,411,500,960,1,1,28705031,390,15.27,0.81,12,0.03,89.00,1687.00,1900,20241216,-28.47,1105,20240806,22.99,1680,-19.11,20250103,1305,4.14,20250212,1900,-28.47,20241216,1105,22.99,20240806,0.74,N,013000,500,143 억,,203707,N,N,0,N,00,N
20250219,100306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1366,-7,5,-0.51,9372887,6907,27.51,1373,1373,1350,1784,962,1373,1357.01,0.71,0,-1404,1420,1396,1373,1349,1326,1385,1338,144,411,500,960,1,1,28705031,392,15.35,0.81,12,0.02,89.00,1687.00,1900,20241216,-28.11,1105,20240806,23.62,1680,-18.69,20250103,1305,4.67,20250212,1900,-28.11,20241216,1105,23.62,20240806,0.74,N,013000,500,143 억,,203707,N,N,0,N,00,N
20250219,090307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1372,-1,5,-0.07,107057,78,0.31,1373,1373,1363,1784,962,1373,1372.53,0.71,0,-15,1420,1396,1373,1349,1326,1385,1338,144,411,500,960,1,1,28705031,394,15.42,0.81,12,0.00,89.00,1687.00,1900,20241216,-27.79,1105,20240806,24.16,1680,-18.33,20250103,1305,5.13,20250212,1900,-27.79,20241216,1105,24.16,20240806,0.74,N,013000,500,143 억,,203707,N,N,0,N,00,N
20250218,160305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1373,9,2,0.66,34010121,24804,99.88,1397,1397,1350,1773,955,1364,1371.15,0.74,0,-8154,1434,1398,1374,1338,1314,1387,1327,144,409,500,950,1,1,28705031,394,15.43,0.81,12,0.09,89.00,1687.00,1900,20241216,-27.74,1105,20240806,24.25,1680,-18.27,20250103,1305,5.21,20250212,1900,-27.74,20241216,1105,24.25,20240806,0.74,N,013000,500,143 억,,211899,N,N,0,N,00,N
20250218,150306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1373,9,2,0.66,33687504,24569,98.94,1397,1397,1350,1773,955,1364,1371.14,0.74,0,-8143,1434,1398,1374,1338,1314,1387,1327,144,409,500,950,1,1,28705031,394,15.43,0.81,12,0.09,89.00,1687.00,1900,20241216,-27.74,1105,20240806,24.25,1680,-18.27,20250103,1305,5.21,20250212,1900,-27.74,20241216,1105,24.25,20240806,0.74,N,013000,500,143 억,,211899,N,N,0,N,00,N
20250218,140306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1372,8,2,0.59,33047999,24103,97.06,1397,1397,1350,1773,955,1364,1371.12,0.74,0,-7723,1434,1398,1374,1338,1314,1387,1327,144,409,500,950,1,1,28705031,394,15.42,0.81,12,0.08,89.00,1687.00,1900,20241216,-27.79,1105,20240806,24.16,1680,-18.33,20250103,1305,5.13,20250212,1900,-27.79,20241216,1105,24.16,20240806,0.74,N,013000,500,143 억,,211899,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 160306 57 100.00 KOSPI 유통 N N N N N 1363 -10 5 -0.73 50901351 37525 149.48 1373 1373 1346 1784 962 1373 1356.46 0.71 0 -11290 1420 1396 1373 1349 1326 1385 1338 144 411 500 960 1 1 28705031 391 15.31 0.81 12 0.13 89.00 1687.00 1900 20241216 -28.26 1105 20240806 23.35 1680 -18.87 20250103 1305 4.44 20250212 1900 -28.26 20241216 1105 23.35 20240806 0.74 N 013000 500 143 억 203707 N N 6 N 00 N
3 20250219 150307 57 100.00 KOSPI 유통 N N N N N 1363 -10 5 -0.73 49502951 36499 145.39 1373 1373 1346 1784 962 1373 1356.28 0.71 0 -11100 1420 1396 1373 1349 1326 1385 1338 144 411 500 960 1 1 28705031 391 15.31 0.81 12 0.13 89.00 1687.00 1900 20241216 -28.26 1105 20240806 23.35 1680 -18.87 20250103 1305 4.44 20250212 1900 -28.26 20241216 1105 23.35 20240806 0.74 N 013000 500 143 억 203707 N N 0 N 00 N
4 20250219 140305 57 100.00 KOSPI 유통 N N N N N 1358 -15 5 -1.09 37765040 27871 111.02 1373 1373 1346 1784 962 1373 1354.99 0.71 0 -10941 1420 1396 1373 1349 1326 1385 1338 144 411 500 960 1 1 28705031 390 15.26 0.80 12 0.10 89.00 1687.00 1900 20241216 -28.53 1105 20240806 22.90 1680 -19.17 20250103 1305 4.06 20250212 1900 -28.53 20241216 1105 22.90 20240806 0.74 N 013000 500 143 억 203707 N N 0 N 00 N
5 20250219 130306 57 100.00 KOSPI 유통 N N N N N 1347 -26 5 -1.89 23640677 17446 69.49 1373 1373 1346 1784 962 1373 1355.08 0.71 0 -7347 1420 1396 1373 1349 1326 1385 1338 144 411 500 960 1 1 28705031 387 15.13 0.80 12 0.06 89.00 1687.00 1900 20241216 -29.11 1105 20240806 21.90 1680 -19.82 20250103 1305 3.22 20250212 1900 -29.11 20241216 1105 21.90 20240806 0.74 N 013000 500 143 억 203707 N N 0 N 00 N
6 20250219 120306 57 100.00 KOSPI 유통 N N N N N 1356 -17 5 -1.24 19446097 14346 57.15 1373 1373 1349 1784 962 1373 1355.51 0.71 0 -6368 1420 1396 1373 1349 1326 1385 1338 144 411 500 960 1 1 28705031 389 15.24 0.80 12 0.05 89.00 1687.00 1900 20241216 -28.63 1105 20240806 22.71 1680 -19.29 20250103 1305 3.91 20250212 1900 -28.63 20241216 1105 22.71 20240806 0.74 N 013000 500 143 억 203707 N N 0 N 00 N
7 20250219 110306 57 100.00 KOSPI 유통 N N N N N 1359 -14 5 -1.02 13218985 9740 38.80 1373 1373 1350 1784 962 1373 1357.19 0.71 0 -2337 1420 1396 1373 1349 1326 1385 1338 144 411 500 960 1 1 28705031 390 15.27 0.81 12 0.03 89.00 1687.00 1900 20241216 -28.47 1105 20240806 22.99 1680 -19.11 20250103 1305 4.14 20250212 1900 -28.47 20241216 1105 22.99 20240806 0.74 N 013000 500 143 억 203707 N N 0 N 00 N
8 20250219 100306 57 100.00 KOSPI 유통 N N N N N 1366 -7 5 -0.51 9372887 6907 27.51 1373 1373 1350 1784 962 1373 1357.01 0.71 0 -1404 1420 1396 1373 1349 1326 1385 1338 144 411 500 960 1 1 28705031 392 15.35 0.81 12 0.02 89.00 1687.00 1900 20241216 -28.11 1105 20240806 23.62 1680 -18.69 20250103 1305 4.67 20250212 1900 -28.11 20241216 1105 23.62 20240806 0.74 N 013000 500 143 억 203707 N N 0 N 00 N
9 20250219 090307 57 100.00 KOSPI 유통 N N N N N 1372 -1 5 -0.07 107057 78 0.31 1373 1373 1363 1784 962 1373 1372.53 0.71 0 -15 1420 1396 1373 1349 1326 1385 1338 144 411 500 960 1 1 28705031 394 15.42 0.81 12 0.00 89.00 1687.00 1900 20241216 -27.79 1105 20240806 24.16 1680 -18.33 20250103 1305 5.13 20250212 1900 -27.79 20241216 1105 24.16 20240806 0.74 N 013000 500 143 억 203707 N N 0 N 00 N
10 20250218 160305 57 100.00 KOSPI 유통 N N N N N 1373 9 2 0.66 34010121 24804 99.88 1397 1397 1350 1773 955 1364 1371.15 0.74 0 -8154 1434 1398 1374 1338 1314 1387 1327 144 409 500 950 1 1 28705031 394 15.43 0.81 12 0.09 89.00 1687.00 1900 20241216 -27.74 1105 20240806 24.25 1680 -18.27 20250103 1305 5.21 20250212 1900 -27.74 20241216 1105 24.25 20240806 0.74 N 013000 500 143 억 211899 N N 0 N 00 N
11 20250218 150306 57 100.00 KOSPI 유통 N N N N N 1373 9 2 0.66 33687504 24569 98.94 1397 1397 1350 1773 955 1364 1371.14 0.74 0 -8143 1434 1398 1374 1338 1314 1387 1327 144 409 500 950 1 1 28705031 394 15.43 0.81 12 0.09 89.00 1687.00 1900 20241216 -27.74 1105 20240806 24.25 1680 -18.27 20250103 1305 5.21 20250212 1900 -27.74 20241216 1105 24.25 20240806 0.74 N 013000 500 143 억 211899 N N 0 N 00 N
12 20250218 140306 57 100.00 KOSPI 유통 N N N N N 1372 8 2 0.59 33047999 24103 97.06 1397 1397 1350 1773 955 1364 1371.12 0.74 0 -7723 1434 1398 1374 1338 1314 1387 1327 144 409 500 950 1 1 28705031 394 15.42 0.81 12 0.08 89.00 1687.00 1900 20241216 -27.79 1105 20240806 24.16 1680 -18.33 20250103 1305 5.13 20250212 1900 -27.79 20241216 1105 24.16 20240806 0.74 N 013000 500 143 억 211899 N N 0 N 00 N