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
025530/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
20250219,160353,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3065,-5,5,-0.16,45496285,14816,93.83,3080,3120,3055,3990,2150,3070,3070.76,0.55,0,-276,3100,3085,3060,3045,3020,3092,3052,75,920,500,2020,5,1,14934008,458,4.76,0.28,12,0.10,644.00,10852.00,4750,20240208,-35.47,3015,20250203,1.66,3355,-8.64,20250113,3015,1.66,20250203,4180,-26.67,20240219,3015,1.66,20250203,0.31,N,025530,500,74 억,,81596,N,N,11,N,00,N
20250219,150354,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3070,0,3,0.00,41741650,13591,86.07,3080,3120,3055,3990,2150,3070,3071.27,0.55,0,-85,3100,3085,3060,3045,3020,3092,3052,75,920,500,2020,5,1,14934008,458,4.77,0.28,12,0.09,644.00,10852.00,4750,20240208,-35.37,3015,20250203,1.82,3355,-8.49,20250113,3015,1.82,20250203,4180,-26.56,20240219,3015,1.82,20250203,0.31,N,025530,500,74 억,,81596,N,N,1,N,00,N
20250219,140352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3065,-5,5,-0.16,41603170,13546,85.79,3080,3120,3055,3990,2150,3070,3071.25,0.55,0,-85,3100,3085,3060,3045,3020,3092,3052,75,920,500,2020,5,1,14934008,458,4.76,0.28,12,0.09,644.00,10852.00,4750,20240208,-35.47,3015,20250203,1.66,3355,-8.64,20250113,3015,1.66,20250203,4180,-26.67,20240219,3015,1.66,20250203,0.31,N,025530,500,74 억,,81596,N,N,1,N,00,N
20250219,130353,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3080,10,2,0.33,40177915,13081,82.84,3080,3120,3055,3990,2150,3070,3071.47,0.55,0,-125,3100,3085,3060,3045,3020,3092,3052,75,920,500,2020,5,1,14934008,460,4.78,0.28,12,0.09,644.00,10852.00,4750,20240208,-35.16,3015,20250203,2.16,3355,-8.20,20250113,3015,2.16,20250203,4180,-26.32,20240219,3015,2.16,20250203,0.31,N,025530,500,74 억,,81596,N,N,1,N,00,N
20250219,120353,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3080,10,2,0.33,28667095,9321,59.03,3080,3120,3055,3990,2150,3070,3075.54,0.55,0,-126,3100,3085,3060,3045,3020,3092,3052,75,920,500,2020,5,1,14934008,460,4.78,0.28,12,0.06,644.00,10852.00,4750,20240208,-35.16,3015,20250203,2.16,3355,-8.20,20250113,3015,2.16,20250203,4180,-26.32,20240219,3015,2.16,20250203,0.31,N,025530,500,74 억,,81596,N,N,1,N,00,N
20250219,110353,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,20,2,0.65,25412865,8261,52.32,3080,3120,3055,3990,2150,3070,3076.25,0.55,0,-454,3100,3085,3060,3045,3020,3092,3052,75,920,500,2020,5,1,14934008,461,4.80,0.28,12,0.06,644.00,10852.00,4750,20240208,-34.95,3015,20250203,2.49,3355,-7.90,20250113,3015,2.49,20250203,4180,-26.08,20240219,3015,2.49,20250203,0.31,N,025530,500,74 억,,81596,N,N,1,N,00,N
20250219,100352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3100,30,2,0.98,21713940,7056,44.69,3080,3120,3055,3990,2150,3070,3077.37,0.55,0,-514,3100,3085,3060,3045,3020,3092,3052,75,920,500,2020,5,1,14934008,463,4.81,0.29,12,0.05,644.00,10852.00,4750,20240208,-34.74,3015,20250203,2.82,3355,-7.60,20250113,3015,2.82,20250203,4180,-25.84,20240219,3015,2.82,20250203,0.31,N,025530,500,74 억,,81596,N,N,1,N,00,N
20250219,090354,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3070,0,3,0.00,1179690,384,2.43,3080,3080,3060,3990,2150,3070,3072.11,0.55,0,-17,3100,3085,3060,3045,3020,3092,3052,75,920,500,2020,5,1,14934008,458,4.77,0.28,12,0.00,644.00,10852.00,4750,20240208,-35.37,3015,20250203,1.82,3355,-8.49,20250113,3015,1.82,20250203,4180,-26.56,20240219,3015,1.82,20250203,0.31,N,025530,500,74 억,,81596,N,N,1,N,00,N
20250218,160352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3070,20,2,0.66,48145740,15789,151.85,3060,3075,3035,3965,2135,3050,3049.31,0.55,0,-2355,3110,3080,3065,3035,3020,3072,3027,75,915,500,2010,5,1,14934008,458,4.77,0.28,12,0.11,644.00,10852.00,4750,20240208,-35.37,3015,20250203,1.82,3355,-8.49,20250113,3015,1.82,20250203,4180,-26.56,20240219,3015,1.82,20250203,0.31,N,025530,500,74 억,,81903,N,N,1,N,00,N
20250218,150353,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3050,0,3,0.00,46958630,15401,148.12,3060,3075,3035,3965,2135,3050,3049.06,0.55,0,-2250,3110,3080,3065,3035,3020,3072,3027,75,915,500,2010,5,1,14934008,455,4.74,0.28,12,0.10,644.00,10852.00,4750,20240208,-35.79,3015,20250203,1.16,3355,-9.09,20250113,3015,1.16,20250203,4180,-27.03,20240219,3015,1.16,20250203,0.31,N,025530,500,74 억,,81903,N,N,6,N,00,N
20250218,140352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3045,-5,5,-0.16,45366525,14879,143.09,3060,3075,3035,3965,2135,3050,3049.03,0.55,0,-2354,3110,3080,3065,3035,3020,3072,3027,75,915,500,2010,5,1,14934008,455,4.73,0.28,12,0.10,644.00,10852.00,4750,20240208,-35.89,3015,20250203,1.00,3355,-9.24,20250113,3015,1.00,20250203,4180,-27.15,20240219,3015,1.00,20250203,0.31,N,025530,500,74 억,,81903,N,N,6,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 160353 57 100.00 KOSPI 유통 N N N N N 3065 -5 5 -0.16 45496285 14816 93.83 3080 3120 3055 3990 2150 3070 3070.76 0.55 0 -276 3100 3085 3060 3045 3020 3092 3052 75 920 500 2020 5 1 14934008 458 4.76 0.28 12 0.10 644.00 10852.00 4750 20240208 -35.47 3015 20250203 1.66 3355 -8.64 20250113 3015 1.66 20250203 4180 -26.67 20240219 3015 1.66 20250203 0.31 N 025530 500 74 억 81596 N N 11 N 00 N
3 20250219 150354 57 100.00 KOSPI 유통 N N N N N 3070 0 3 0.00 41741650 13591 86.07 3080 3120 3055 3990 2150 3070 3071.27 0.55 0 -85 3100 3085 3060 3045 3020 3092 3052 75 920 500 2020 5 1 14934008 458 4.77 0.28 12 0.09 644.00 10852.00 4750 20240208 -35.37 3015 20250203 1.82 3355 -8.49 20250113 3015 1.82 20250203 4180 -26.56 20240219 3015 1.82 20250203 0.31 N 025530 500 74 억 81596 N N 1 N 00 N
4 20250219 140352 57 100.00 KOSPI 유통 N N N N N 3065 -5 5 -0.16 41603170 13546 85.79 3080 3120 3055 3990 2150 3070 3071.25 0.55 0 -85 3100 3085 3060 3045 3020 3092 3052 75 920 500 2020 5 1 14934008 458 4.76 0.28 12 0.09 644.00 10852.00 4750 20240208 -35.47 3015 20250203 1.66 3355 -8.64 20250113 3015 1.66 20250203 4180 -26.67 20240219 3015 1.66 20250203 0.31 N 025530 500 74 억 81596 N N 1 N 00 N
5 20250219 130353 57 100.00 KOSPI 유통 N N N N N 3080 10 2 0.33 40177915 13081 82.84 3080 3120 3055 3990 2150 3070 3071.47 0.55 0 -125 3100 3085 3060 3045 3020 3092 3052 75 920 500 2020 5 1 14934008 460 4.78 0.28 12 0.09 644.00 10852.00 4750 20240208 -35.16 3015 20250203 2.16 3355 -8.20 20250113 3015 2.16 20250203 4180 -26.32 20240219 3015 2.16 20250203 0.31 N 025530 500 74 억 81596 N N 1 N 00 N
6 20250219 120353 57 100.00 KOSPI 유통 N N N N N 3080 10 2 0.33 28667095 9321 59.03 3080 3120 3055 3990 2150 3070 3075.54 0.55 0 -126 3100 3085 3060 3045 3020 3092 3052 75 920 500 2020 5 1 14934008 460 4.78 0.28 12 0.06 644.00 10852.00 4750 20240208 -35.16 3015 20250203 2.16 3355 -8.20 20250113 3015 2.16 20250203 4180 -26.32 20240219 3015 2.16 20250203 0.31 N 025530 500 74 억 81596 N N 1 N 00 N
7 20250219 110353 57 100.00 KOSPI 유통 N N N N N 3090 20 2 0.65 25412865 8261 52.32 3080 3120 3055 3990 2150 3070 3076.25 0.55 0 -454 3100 3085 3060 3045 3020 3092 3052 75 920 500 2020 5 1 14934008 461 4.80 0.28 12 0.06 644.00 10852.00 4750 20240208 -34.95 3015 20250203 2.49 3355 -7.90 20250113 3015 2.49 20250203 4180 -26.08 20240219 3015 2.49 20250203 0.31 N 025530 500 74 억 81596 N N 1 N 00 N
8 20250219 100352 57 100.00 KOSPI 유통 N N N N N 3100 30 2 0.98 21713940 7056 44.69 3080 3120 3055 3990 2150 3070 3077.37 0.55 0 -514 3100 3085 3060 3045 3020 3092 3052 75 920 500 2020 5 1 14934008 463 4.81 0.29 12 0.05 644.00 10852.00 4750 20240208 -34.74 3015 20250203 2.82 3355 -7.60 20250113 3015 2.82 20250203 4180 -25.84 20240219 3015 2.82 20250203 0.31 N 025530 500 74 억 81596 N N 1 N 00 N
9 20250219 090354 57 100.00 KOSPI 유통 N N N N N 3070 0 3 0.00 1179690 384 2.43 3080 3080 3060 3990 2150 3070 3072.11 0.55 0 -17 3100 3085 3060 3045 3020 3092 3052 75 920 500 2020 5 1 14934008 458 4.77 0.28 12 0.00 644.00 10852.00 4750 20240208 -35.37 3015 20250203 1.82 3355 -8.49 20250113 3015 1.82 20250203 4180 -26.56 20240219 3015 1.82 20250203 0.31 N 025530 500 74 억 81596 N N 1 N 00 N
10 20250218 160352 57 100.00 KOSPI 유통 N N N N N 3070 20 2 0.66 48145740 15789 151.85 3060 3075 3035 3965 2135 3050 3049.31 0.55 0 -2355 3110 3080 3065 3035 3020 3072 3027 75 915 500 2010 5 1 14934008 458 4.77 0.28 12 0.11 644.00 10852.00 4750 20240208 -35.37 3015 20250203 1.82 3355 -8.49 20250113 3015 1.82 20250203 4180 -26.56 20240219 3015 1.82 20250203 0.31 N 025530 500 74 억 81903 N N 1 N 00 N
11 20250218 150353 57 100.00 KOSPI 유통 N N N N N 3050 0 3 0.00 46958630 15401 148.12 3060 3075 3035 3965 2135 3050 3049.06 0.55 0 -2250 3110 3080 3065 3035 3020 3072 3027 75 915 500 2010 5 1 14934008 455 4.74 0.28 12 0.10 644.00 10852.00 4750 20240208 -35.79 3015 20250203 1.16 3355 -9.09 20250113 3015 1.16 20250203 4180 -27.03 20240219 3015 1.16 20250203 0.31 N 025530 500 74 억 81903 N N 6 N 00 N
12 20250218 140352 57 100.00 KOSPI 유통 N N N N N 3045 -5 5 -0.16 45366525 14879 143.09 3060 3075 3035 3965 2135 3050 3049.03 0.55 0 -2354 3110 3080 3065 3035 3020 3072 3027 75 915 500 2010 5 1 14934008 455 4.73 0.28 12 0.10 644.00 10852.00 4750 20240208 -35.89 3015 20250203 1.00 3355 -9.24 20250113 3015 1.00 20250203 4180 -27.15 20240219 3015 1.00 20250203 0.31 N 025530 500 74 억 81903 N N 6 N 00 N