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
019680/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
20250219,160335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2215,0,3,0.00,24503255,11106,39.43,2200,2220,2190,2875,1555,2215,2206.31,1.75,0,-486,2241,2227,2201,2187,2161,2235,2195,424,660,500,1590,5,1,84702850,1876,-2.46,0.54,12,0.01,-901.00,4090.00,2970,20240215,-25.42,1900,20240806,16.58,2555,-13.31,20250102,2130,3.99,20250213,2950,-24.92,20240219,1900,16.58,20240806,0.11,N,019680,500,423 억,,1482203,N,N,172,N,00,N
20250219,150337,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,22709435,10296,36.56,2200,2220,2190,2875,1555,2215,2205.66,1.75,0,-487,2241,2227,2201,2187,2161,2235,2195,424,660,500,1590,5,1,84702850,1863,-2.44,0.54,12,0.01,-901.00,4090.00,2970,20240215,-25.93,1900,20240806,15.79,2555,-13.89,20250102,2130,3.29,20250213,2950,-25.42,20240219,1900,15.79,20240806,0.11,N,019680,500,423 억,,1482203,N,N,0,N,00,N
20250219,140335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,21513655,9756,34.64,2200,2220,2190,2875,1555,2215,2205.17,1.75,0,-476,2241,2227,2201,2187,2161,2235,2195,424,660,500,1590,5,1,84702850,1863,-2.44,0.54,12,0.01,-901.00,4090.00,2970,20240215,-25.93,1900,20240806,15.79,2555,-13.89,20250102,2130,3.29,20250213,2950,-25.42,20240219,1900,15.79,20240806,0.11,N,019680,500,423 억,,1482203,N,N,0,N,00,N
20250219,130336,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,18086155,8203,29.12,2200,2220,2190,2875,1555,2215,2204.82,1.75,0,-465,2241,2227,2201,2187,2161,2235,2195,424,660,500,1590,5,1,84702850,1863,-2.44,0.54,12,0.01,-901.00,4090.00,2970,20240215,-25.93,1900,20240806,15.79,2555,-13.89,20250102,2130,3.29,20250213,2950,-25.42,20240219,1900,15.79,20240806,0.11,N,019680,500,423 억,,1482203,N,N,0,N,00,N
20250219,120335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2205,-10,5,-0.45,15291790,6937,24.63,2200,2220,2190,2875,1555,2215,2204.38,1.75,0,-361,2241,2227,2201,2187,2161,2235,2195,424,660,500,1590,5,1,84702850,1868,-2.45,0.54,12,0.01,-901.00,4090.00,2970,20240215,-25.76,1900,20240806,16.05,2555,-13.70,20250102,2130,3.52,20250213,2950,-25.25,20240219,1900,16.05,20240806,0.11,N,019680,500,423 억,,1482203,N,N,0,N,00,N
20250219,110336,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2205,-10,5,-0.45,14190520,6438,22.86,2200,2215,2190,2875,1555,2215,2204.18,1.75,0,-342,2241,2227,2201,2187,2161,2235,2195,424,660,500,1590,5,1,84702850,1868,-2.45,0.54,12,0.01,-901.00,4090.00,2970,20240215,-25.76,1900,20240806,16.05,2555,-13.70,20250102,2130,3.52,20250213,2950,-25.25,20240219,1900,16.05,20240806,0.11,N,019680,500,423 억,,1482203,N,N,0,N,00,N
20250219,100335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,4558720,2074,7.36,2200,2210,2190,2875,1555,2215,2198.03,1.75,0,222,2241,2227,2201,2187,2161,2235,2195,424,660,500,1590,5,1,84702850,1863,-2.44,0.54,12,0.00,-901.00,4090.00,2970,20240215,-25.93,1900,20240806,15.79,2555,-13.89,20250102,2130,3.29,20250213,2950,-25.42,20240219,1900,15.79,20240806,0.11,N,019680,500,423 억,,1482203,N,N,0,N,00,N
20250219,090336,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,2258555,1030,3.66,2200,2200,2190,2875,1555,2215,2192.77,1.75,0,477,2241,2227,2201,2187,2161,2235,2195,424,660,500,1590,5,1,84702850,1863,-2.44,0.54,12,0.00,-901.00,4090.00,2970,20240215,-25.93,1900,20240806,15.79,2555,-13.89,20250102,2130,3.29,20250213,2950,-25.42,20240219,1900,15.79,20240806,0.11,N,019680,500,423 억,,1482203,N,N,0,N,00,N
20250218,160335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2215,10,2,0.45,61803300,28165,139.31,2205,2215,2175,2865,1545,2205,2194.33,1.76,0,3232,2241,2222,2201,2182,2161,2232,2192,424,660,500,1580,5,1,84702850,1876,-2.46,0.54,12,0.03,-901.00,4090.00,2970,20240215,-25.42,1900,20240806,16.58,2555,-13.31,20250102,2130,3.99,20250213,2950,-24.92,20240219,1900,16.58,20240806,0.11,N,019680,500,423 억,,1486702,N,N,33,N,00,N
20250218,150335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2205,0,3,0.00,46092505,21006,103.90,2205,2210,2175,2865,1545,2205,2194.25,1.76,0,3145,2241,2222,2201,2182,2161,2232,2192,424,660,500,1580,5,1,84702850,1868,-2.45,0.54,12,0.02,-901.00,4090.00,2970,20240215,-25.76,1900,20240806,16.05,2555,-13.70,20250102,2130,3.52,20250213,2950,-25.25,20240219,1900,16.05,20240806,0.11,N,019680,500,423 억,,1486702,N,N,33,N,00,N
20250218,140335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2195,-10,5,-0.45,38336605,17471,86.42,2205,2210,2175,2865,1545,2205,2194.30,1.76,0,1840,2241,2222,2201,2182,2161,2232,2192,424,660,500,1580,5,1,84702850,1859,-2.44,0.54,12,0.02,-901.00,4090.00,2970,20240215,-26.09,1900,20240806,15.53,2555,-14.09,20250102,2130,3.05,20250213,2950,-25.59,20240219,1900,15.53,20240806,0.11,N,019680,500,423 억,,1486702,N,N,33,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 160335 57 100.00 KOSPI 일반서비스 N N N N N 2215 0 3 0.00 24503255 11106 39.43 2200 2220 2190 2875 1555 2215 2206.31 1.75 0 -486 2241 2227 2201 2187 2161 2235 2195 424 660 500 1590 5 1 84702850 1876 -2.46 0.54 12 0.01 -901.00 4090.00 2970 20240215 -25.42 1900 20240806 16.58 2555 -13.31 20250102 2130 3.99 20250213 2950 -24.92 20240219 1900 16.58 20240806 0.11 N 019680 500 423 억 1482203 N N 172 N 00 N
3 20250219 150337 57 100.00 KOSPI 일반서비스 N N N N N 2200 -15 5 -0.68 22709435 10296 36.56 2200 2220 2190 2875 1555 2215 2205.66 1.75 0 -487 2241 2227 2201 2187 2161 2235 2195 424 660 500 1590 5 1 84702850 1863 -2.44 0.54 12 0.01 -901.00 4090.00 2970 20240215 -25.93 1900 20240806 15.79 2555 -13.89 20250102 2130 3.29 20250213 2950 -25.42 20240219 1900 15.79 20240806 0.11 N 019680 500 423 억 1482203 N N 0 N 00 N
4 20250219 140335 57 100.00 KOSPI 일반서비스 N N N N N 2200 -15 5 -0.68 21513655 9756 34.64 2200 2220 2190 2875 1555 2215 2205.17 1.75 0 -476 2241 2227 2201 2187 2161 2235 2195 424 660 500 1590 5 1 84702850 1863 -2.44 0.54 12 0.01 -901.00 4090.00 2970 20240215 -25.93 1900 20240806 15.79 2555 -13.89 20250102 2130 3.29 20250213 2950 -25.42 20240219 1900 15.79 20240806 0.11 N 019680 500 423 억 1482203 N N 0 N 00 N
5 20250219 130336 57 100.00 KOSPI 일반서비스 N N N N N 2200 -15 5 -0.68 18086155 8203 29.12 2200 2220 2190 2875 1555 2215 2204.82 1.75 0 -465 2241 2227 2201 2187 2161 2235 2195 424 660 500 1590 5 1 84702850 1863 -2.44 0.54 12 0.01 -901.00 4090.00 2970 20240215 -25.93 1900 20240806 15.79 2555 -13.89 20250102 2130 3.29 20250213 2950 -25.42 20240219 1900 15.79 20240806 0.11 N 019680 500 423 억 1482203 N N 0 N 00 N
6 20250219 120335 57 100.00 KOSPI 일반서비스 N N N N N 2205 -10 5 -0.45 15291790 6937 24.63 2200 2220 2190 2875 1555 2215 2204.38 1.75 0 -361 2241 2227 2201 2187 2161 2235 2195 424 660 500 1590 5 1 84702850 1868 -2.45 0.54 12 0.01 -901.00 4090.00 2970 20240215 -25.76 1900 20240806 16.05 2555 -13.70 20250102 2130 3.52 20250213 2950 -25.25 20240219 1900 16.05 20240806 0.11 N 019680 500 423 억 1482203 N N 0 N 00 N
7 20250219 110336 57 100.00 KOSPI 일반서비스 N N N N N 2205 -10 5 -0.45 14190520 6438 22.86 2200 2215 2190 2875 1555 2215 2204.18 1.75 0 -342 2241 2227 2201 2187 2161 2235 2195 424 660 500 1590 5 1 84702850 1868 -2.45 0.54 12 0.01 -901.00 4090.00 2970 20240215 -25.76 1900 20240806 16.05 2555 -13.70 20250102 2130 3.52 20250213 2950 -25.25 20240219 1900 16.05 20240806 0.11 N 019680 500 423 억 1482203 N N 0 N 00 N
8 20250219 100335 57 100.00 KOSPI 일반서비스 N N N N N 2200 -15 5 -0.68 4558720 2074 7.36 2200 2210 2190 2875 1555 2215 2198.03 1.75 0 222 2241 2227 2201 2187 2161 2235 2195 424 660 500 1590 5 1 84702850 1863 -2.44 0.54 12 0.00 -901.00 4090.00 2970 20240215 -25.93 1900 20240806 15.79 2555 -13.89 20250102 2130 3.29 20250213 2950 -25.42 20240219 1900 15.79 20240806 0.11 N 019680 500 423 억 1482203 N N 0 N 00 N
9 20250219 090336 57 100.00 KOSPI 일반서비스 N N N N N 2200 -15 5 -0.68 2258555 1030 3.66 2200 2200 2190 2875 1555 2215 2192.77 1.75 0 477 2241 2227 2201 2187 2161 2235 2195 424 660 500 1590 5 1 84702850 1863 -2.44 0.54 12 0.00 -901.00 4090.00 2970 20240215 -25.93 1900 20240806 15.79 2555 -13.89 20250102 2130 3.29 20250213 2950 -25.42 20240219 1900 15.79 20240806 0.11 N 019680 500 423 억 1482203 N N 0 N 00 N
10 20250218 160335 57 100.00 KOSPI 일반서비스 N N N N N 2215 10 2 0.45 61803300 28165 139.31 2205 2215 2175 2865 1545 2205 2194.33 1.76 0 3232 2241 2222 2201 2182 2161 2232 2192 424 660 500 1580 5 1 84702850 1876 -2.46 0.54 12 0.03 -901.00 4090.00 2970 20240215 -25.42 1900 20240806 16.58 2555 -13.31 20250102 2130 3.99 20250213 2950 -24.92 20240219 1900 16.58 20240806 0.11 N 019680 500 423 억 1486702 N N 33 N 00 N
11 20250218 150335 57 100.00 KOSPI 일반서비스 N N N N N 2205 0 3 0.00 46092505 21006 103.90 2205 2210 2175 2865 1545 2205 2194.25 1.76 0 3145 2241 2222 2201 2182 2161 2232 2192 424 660 500 1580 5 1 84702850 1868 -2.45 0.54 12 0.02 -901.00 4090.00 2970 20240215 -25.76 1900 20240806 16.05 2555 -13.70 20250102 2130 3.52 20250213 2950 -25.25 20240219 1900 16.05 20240806 0.11 N 019680 500 423 억 1486702 N N 33 N 00 N
12 20250218 140335 57 100.00 KOSPI 일반서비스 N N N N N 2195 -10 5 -0.45 38336605 17471 86.42 2205 2210 2175 2865 1545 2205 2194.30 1.76 0 1840 2241 2222 2201 2182 2161 2232 2192 424 660 500 1580 5 1 84702850 1859 -2.44 0.54 12 0.02 -901.00 4090.00 2970 20240215 -26.09 1900 20240806 15.53 2555 -14.09 20250102 2130 3.05 20250213 2950 -25.59 20240219 1900 15.53 20240806 0.11 N 019680 500 423 억 1486702 N N 33 N 00 N