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
017940/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
20250219,160328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66000,800,2,1.23,1188773100,17976,196.76,65400,66600,65300,84700,45700,65200,66131.12,5.77,0,5473,65933,65566,65033,64666,64133,65750,64850,343,19500,5000,49550,100,1,6860000,4528,2.12,0.27,12,0.26,31076.00,240377.00,84600,20240603,-21.99,61900,20240216,6.62,69900,-5.58,20250106,64000,3.12,20250203,84600,-21.99,20240603,62500,5.60,20240219,0.13,N,017940,5000,343 억,,395549,N,N,38,N,00,N
20250219,150330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66100,900,2,1.38,1108474800,16760,183.45,65400,66600,65300,84700,45700,65200,66138.11,5.77,0,5863,65933,65566,65033,64666,64133,65750,64850,343,19500,5000,49550,100,1,6860000,4534,2.13,0.27,12,0.24,31076.00,240377.00,84600,20240603,-21.87,61900,20240216,6.79,69900,-5.44,20250106,64000,3.28,20250203,84600,-21.87,20240603,62500,5.76,20240219,0.13,N,017940,5000,343 억,,395549,N,N,3,N,00,N
20250219,140327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66200,1000,2,1.53,1045221400,15803,172.98,65400,66600,65300,84700,45700,65200,66140.69,5.77,0,6265,65933,65566,65033,64666,64133,65750,64850,343,19500,5000,49550,100,1,6860000,4541,2.13,0.28,12,0.23,31076.00,240377.00,84600,20240603,-21.75,61900,20240216,6.95,69900,-5.29,20250106,64000,3.44,20250203,84600,-21.75,20240603,62500,5.92,20240219,0.13,N,017940,5000,343 억,,395549,N,N,3,N,00,N
20250219,130328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66300,1100,2,1.69,994019400,15029,164.50,65400,66600,65300,84700,45700,65200,66140.09,5.77,0,6133,65933,65566,65033,64666,64133,65750,64850,343,19500,5000,49550,100,1,6860000,4548,2.13,0.28,12,0.22,31076.00,240377.00,84600,20240603,-21.63,61900,20240216,7.11,69900,-5.15,20250106,64000,3.59,20250203,84600,-21.63,20240603,62500,6.08,20240219,0.13,N,017940,5000,343 억,,395549,N,N,3,N,00,N
20250219,120328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65900,700,2,1.07,840481500,12715,139.17,65400,66600,65300,84700,45700,65200,66101.57,5.77,0,5493,65933,65566,65033,64666,64133,65750,64850,343,19500,5000,49550,100,1,6860000,4521,2.12,0.27,12,0.19,31076.00,240377.00,84600,20240603,-22.10,61900,20240216,6.46,69900,-5.72,20250106,64000,2.97,20250203,84600,-22.10,20240603,62500,5.44,20240219,0.13,N,017940,5000,343 억,,395549,N,N,3,N,00,N
20250219,110329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66000,800,2,1.23,789557500,11942,130.71,65400,66600,65300,84700,45700,65200,66116.02,5.77,0,5399,65933,65566,65033,64666,64133,65750,64850,343,19500,5000,49550,100,1,6860000,4528,2.12,0.27,12,0.17,31076.00,240377.00,84600,20240603,-21.99,61900,20240216,6.62,69900,-5.58,20250106,64000,3.12,20250203,84600,-21.99,20240603,62500,5.60,20240219,0.13,N,017940,5000,343 억,,395549,N,N,3,N,00,N
20250219,100328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65800,600,2,0.92,407494400,6167,67.50,65400,66600,65300,84700,45700,65200,66076.60,5.77,0,2259,65933,65566,65033,64666,64133,65750,64850,343,19500,5000,49550,100,1,6860000,4514,2.12,0.27,12,0.09,31076.00,240377.00,84600,20240603,-22.22,61900,20240216,6.30,69900,-5.87,20250106,64000,2.81,20250203,84600,-22.22,20240603,62500,5.28,20240219,0.13,N,017940,5000,343 억,,395549,N,N,3,N,00,N
20250219,090329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66100,900,2,1.38,97358400,1479,16.19,65400,66100,65300,84700,45700,65200,65827.18,5.77,0,508,65933,65566,65033,64666,64133,65750,64850,343,19500,5000,49550,100,1,6860000,4534,2.13,0.27,12,0.02,31076.00,240377.00,84600,20240603,-21.87,61900,20240216,6.79,69900,-5.44,20250106,64000,3.28,20250203,84600,-21.87,20240603,62500,5.76,20240219,0.13,N,017940,5000,343 억,,395549,N,N,3,N,00,N
20250218,160327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65200,0,3,0.00,585358300,9017,66.64,65100,65400,64500,84700,45700,65200,64917.00,5.80,0,-2499,66133,65666,64833,64366,63533,65900,64600,343,19500,5000,49550,100,1,6860000,4473,2.10,0.27,12,0.13,31076.00,240377.00,84600,20240603,-22.93,61900,20240216,5.33,69900,-6.72,20250106,64000,1.88,20250203,84600,-22.93,20240603,62500,4.32,20240219,0.13,N,017940,5000,343 억,,398005,N,N,3,N,00,N
20250218,150328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65100,-100,5,-0.15,533369300,8218,60.74,65100,65400,64500,84700,45700,65200,64902.57,5.80,0,-2567,66133,65666,64833,64366,63533,65900,64600,343,19500,5000,49550,100,1,6860000,4466,2.09,0.27,12,0.12,31076.00,240377.00,84600,20240603,-23.05,61900,20240216,5.17,69900,-6.87,20250106,64000,1.72,20250203,84600,-23.05,20240603,62500,4.16,20240219,0.13,N,017940,5000,343 억,,398005,N,N,0,N,00,N
20250218,140328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,64800,-400,5,-0.61,431482800,6649,49.14,65100,65400,64500,84700,45700,65200,64894.39,5.80,0,-2500,66133,65666,64833,64366,63533,65900,64600,343,19500,5000,49550,100,1,6860000,4445,2.09,0.27,12,0.10,31076.00,240377.00,84600,20240603,-23.40,61900,20240216,4.68,69900,-7.30,20250106,64000,1.25,20250203,84600,-23.40,20240603,62500,3.68,20240219,0.13,N,017940,5000,343 억,,398005,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 160328 57 100.00 KOSPI 유통 N N N N N 66000 800 2 1.23 1188773100 17976 196.76 65400 66600 65300 84700 45700 65200 66131.12 5.77 0 5473 65933 65566 65033 64666 64133 65750 64850 343 19500 5000 49550 100 1 6860000 4528 2.12 0.27 12 0.26 31076.00 240377.00 84600 20240603 -21.99 61900 20240216 6.62 69900 -5.58 20250106 64000 3.12 20250203 84600 -21.99 20240603 62500 5.60 20240219 0.13 N 017940 5000 343 억 395549 N N 38 N 00 N
3 20250219 150330 57 100.00 KOSPI 유통 N N N N N 66100 900 2 1.38 1108474800 16760 183.45 65400 66600 65300 84700 45700 65200 66138.11 5.77 0 5863 65933 65566 65033 64666 64133 65750 64850 343 19500 5000 49550 100 1 6860000 4534 2.13 0.27 12 0.24 31076.00 240377.00 84600 20240603 -21.87 61900 20240216 6.79 69900 -5.44 20250106 64000 3.28 20250203 84600 -21.87 20240603 62500 5.76 20240219 0.13 N 017940 5000 343 억 395549 N N 3 N 00 N
4 20250219 140327 57 100.00 KOSPI 유통 N N N N N 66200 1000 2 1.53 1045221400 15803 172.98 65400 66600 65300 84700 45700 65200 66140.69 5.77 0 6265 65933 65566 65033 64666 64133 65750 64850 343 19500 5000 49550 100 1 6860000 4541 2.13 0.28 12 0.23 31076.00 240377.00 84600 20240603 -21.75 61900 20240216 6.95 69900 -5.29 20250106 64000 3.44 20250203 84600 -21.75 20240603 62500 5.92 20240219 0.13 N 017940 5000 343 억 395549 N N 3 N 00 N
5 20250219 130328 57 100.00 KOSPI 유통 N N N N N 66300 1100 2 1.69 994019400 15029 164.50 65400 66600 65300 84700 45700 65200 66140.09 5.77 0 6133 65933 65566 65033 64666 64133 65750 64850 343 19500 5000 49550 100 1 6860000 4548 2.13 0.28 12 0.22 31076.00 240377.00 84600 20240603 -21.63 61900 20240216 7.11 69900 -5.15 20250106 64000 3.59 20250203 84600 -21.63 20240603 62500 6.08 20240219 0.13 N 017940 5000 343 억 395549 N N 3 N 00 N
6 20250219 120328 57 100.00 KOSPI 유통 N N N N N 65900 700 2 1.07 840481500 12715 139.17 65400 66600 65300 84700 45700 65200 66101.57 5.77 0 5493 65933 65566 65033 64666 64133 65750 64850 343 19500 5000 49550 100 1 6860000 4521 2.12 0.27 12 0.19 31076.00 240377.00 84600 20240603 -22.10 61900 20240216 6.46 69900 -5.72 20250106 64000 2.97 20250203 84600 -22.10 20240603 62500 5.44 20240219 0.13 N 017940 5000 343 억 395549 N N 3 N 00 N
7 20250219 110329 57 100.00 KOSPI 유통 N N N N N 66000 800 2 1.23 789557500 11942 130.71 65400 66600 65300 84700 45700 65200 66116.02 5.77 0 5399 65933 65566 65033 64666 64133 65750 64850 343 19500 5000 49550 100 1 6860000 4528 2.12 0.27 12 0.17 31076.00 240377.00 84600 20240603 -21.99 61900 20240216 6.62 69900 -5.58 20250106 64000 3.12 20250203 84600 -21.99 20240603 62500 5.60 20240219 0.13 N 017940 5000 343 억 395549 N N 3 N 00 N
8 20250219 100328 57 100.00 KOSPI 유통 N N N N N 65800 600 2 0.92 407494400 6167 67.50 65400 66600 65300 84700 45700 65200 66076.60 5.77 0 2259 65933 65566 65033 64666 64133 65750 64850 343 19500 5000 49550 100 1 6860000 4514 2.12 0.27 12 0.09 31076.00 240377.00 84600 20240603 -22.22 61900 20240216 6.30 69900 -5.87 20250106 64000 2.81 20250203 84600 -22.22 20240603 62500 5.28 20240219 0.13 N 017940 5000 343 억 395549 N N 3 N 00 N
9 20250219 090329 57 100.00 KOSPI 유통 N N N N N 66100 900 2 1.38 97358400 1479 16.19 65400 66100 65300 84700 45700 65200 65827.18 5.77 0 508 65933 65566 65033 64666 64133 65750 64850 343 19500 5000 49550 100 1 6860000 4534 2.13 0.27 12 0.02 31076.00 240377.00 84600 20240603 -21.87 61900 20240216 6.79 69900 -5.44 20250106 64000 3.28 20250203 84600 -21.87 20240603 62500 5.76 20240219 0.13 N 017940 5000 343 억 395549 N N 3 N 00 N
10 20250218 160327 57 100.00 KOSPI 유통 N N N N N 65200 0 3 0.00 585358300 9017 66.64 65100 65400 64500 84700 45700 65200 64917.00 5.80 0 -2499 66133 65666 64833 64366 63533 65900 64600 343 19500 5000 49550 100 1 6860000 4473 2.10 0.27 12 0.13 31076.00 240377.00 84600 20240603 -22.93 61900 20240216 5.33 69900 -6.72 20250106 64000 1.88 20250203 84600 -22.93 20240603 62500 4.32 20240219 0.13 N 017940 5000 343 억 398005 N N 3 N 00 N
11 20250218 150328 57 100.00 KOSPI 유통 N N N N N 65100 -100 5 -0.15 533369300 8218 60.74 65100 65400 64500 84700 45700 65200 64902.57 5.80 0 -2567 66133 65666 64833 64366 63533 65900 64600 343 19500 5000 49550 100 1 6860000 4466 2.09 0.27 12 0.12 31076.00 240377.00 84600 20240603 -23.05 61900 20240216 5.17 69900 -6.87 20250106 64000 1.72 20250203 84600 -23.05 20240603 62500 4.16 20240219 0.13 N 017940 5000 343 억 398005 N N 0 N 00 N
12 20250218 140328 57 100.00 KOSPI 유통 N N N N N 64800 -400 5 -0.61 431482800 6649 49.14 65100 65400 64500 84700 45700 65200 64894.39 5.80 0 -2500 66133 65666 64833 64366 63533 65900 64600 343 19500 5000 49550 100 1 6860000 4445 2.09 0.27 12 0.10 31076.00 240377.00 84600 20240603 -23.40 61900 20240216 4.68 69900 -7.30 20250106 64000 1.25 20250203 84600 -23.40 20240603 62500 3.68 20240219 0.13 N 017940 5000 343 억 398005 N N 0 N 00 N