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
030210/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
20250219,160405,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2730,15,2,0.55,120038915,43947,189.66,2760,2760,2700,3525,1905,2715,2731.45,5.49,0,4189,2768,2741,2728,2701,2688,2735,2695,3046,810,5000,1950,5,1,60911106,1663,-17.50,0.29,12,0.07,-156.00,9355.00,3915,20240308,-30.27,2345,20241209,16.42,3240,-15.74,20250102,2630,3.80,20250211,3915,-30.27,20240308,2345,16.42,20241209,0.02,N,030210,5000,3045 억,,3343592,N,N,60,N,00,N
20250219,150407,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2755,40,2,1.47,109708065,40179,173.40,2760,2760,2700,3525,1905,2715,2730.48,5.49,0,4640,2768,2741,2728,2701,2688,2735,2695,3046,810,5000,1950,5,1,60911106,1678,-17.66,0.29,12,0.07,-156.00,9355.00,3915,20240308,-29.63,2345,20241209,17.48,3240,-14.97,20250102,2630,4.75,20250211,3915,-29.63,20240308,2345,17.48,20241209,0.02,N,030210,5000,3045 억,,3343592,N,N,0,N,00,N
20250219,140404,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2750,35,2,1.29,101204085,37091,160.08,2760,2760,2700,3525,1905,2715,2728.53,5.49,0,4672,2768,2741,2728,2701,2688,2735,2695,3046,810,5000,1950,5,1,60911106,1675,-17.63,0.29,12,0.06,-156.00,9355.00,3915,20240308,-29.76,2345,20241209,17.27,3240,-15.12,20250102,2630,4.56,20250211,3915,-29.76,20240308,2345,17.27,20241209,0.02,N,030210,5000,3045 억,,3343592,N,N,0,N,00,N
20250219,130405,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2755,40,2,1.47,92350245,33870,146.17,2760,2760,2700,3525,1905,2715,2726.61,5.49,0,4737,2768,2741,2728,2701,2688,2735,2695,3046,810,5000,1950,5,1,60911106,1678,-17.66,0.29,12,0.06,-156.00,9355.00,3915,20240308,-29.63,2345,20241209,17.48,3240,-14.97,20250102,2630,4.75,20250211,3915,-29.63,20240308,2345,17.48,20241209,0.02,N,030210,5000,3045 억,,3343592,N,N,0,N,00,N
20250219,120405,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2760,45,2,1.66,87550225,32124,138.64,2760,2760,2700,3525,1905,2715,2725.38,5.49,0,4940,2768,2741,2728,2701,2688,2735,2695,3046,810,5000,1950,5,1,60911106,1681,-17.69,0.30,12,0.05,-156.00,9355.00,3915,20240308,-29.50,2345,20241209,17.70,3240,-14.81,20250102,2630,4.94,20250211,3915,-29.50,20240308,2345,17.70,20241209,0.02,N,030210,5000,3045 억,,3343592,N,N,0,N,00,N
20250219,110406,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2730,15,2,0.55,69695535,25589,110.44,2760,2760,2700,3525,1905,2715,2723.65,5.49,0,2120,2768,2741,2728,2701,2688,2735,2695,3046,810,5000,1950,5,1,60911106,1663,-17.50,0.29,12,0.04,-156.00,9355.00,3915,20240308,-30.27,2345,20241209,16.42,3240,-15.74,20250102,2630,3.80,20250211,3915,-30.27,20240308,2345,16.42,20241209,0.02,N,030210,5000,3045 억,,3343592,N,N,0,N,00,N
20250219,100405,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2715,0,3,0.00,31858425,11668,50.36,2760,2760,2700,3525,1905,2715,2730.41,5.49,0,-3133,2768,2741,2728,2701,2688,2735,2695,3046,810,5000,1950,5,1,60911106,1654,-17.40,0.29,12,0.02,-156.00,9355.00,3915,20240308,-30.65,2345,20241209,15.78,3240,-16.20,20250102,2630,3.23,20250211,3915,-30.65,20240308,2345,15.78,20241209,0.02,N,030210,5000,3045 억,,3343592,N,N,0,N,00,N
20250219,090406,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2760,45,2,1.66,80040,29,0.13,2760,2760,2760,3525,1905,2715,2760.00,5.49,0,-4,2768,2741,2728,2701,2688,2735,2695,3046,810,5000,1950,5,1,60911106,1681,-17.69,0.30,12,0.00,-156.00,9355.00,3915,20240308,-29.50,2345,20241209,17.70,3240,-14.81,20250102,2630,4.94,20250211,3915,-29.50,20240308,2345,17.70,20241209,0.02,N,030210,5000,3045 억,,3343592,N,N,0,N,00,N
20250218,160404,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2715,-5,5,-0.18,63016245,23167,40.59,2755,2755,2715,3535,1905,2720,2720.09,5.49,0,-2273,2803,2761,2728,2686,2653,2745,2670,3046,815,5000,1950,5,1,60911106,1654,-17.40,0.29,12,0.04,-156.00,9355.00,3915,20240308,-30.65,2345,20241209,15.78,3240,-16.20,20250102,2630,3.23,20250211,3915,-30.65,20240308,2345,15.78,20241209,0.02,N,030210,5000,3045 억,,3345945,N,N,23,N,00,N
20250218,150405,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2730,10,2,0.37,61049805,22443,39.32,2755,2755,2715,3535,1905,2720,2720.22,5.49,0,-2337,2803,2761,2728,2686,2653,2745,2670,3046,815,5000,1950,5,1,60911106,1663,-17.50,0.29,12,0.04,-156.00,9355.00,3915,20240308,-30.27,2345,20241209,16.42,3240,-15.74,20250102,2630,3.80,20250211,3915,-30.27,20240308,2345,16.42,20241209,0.02,N,030210,5000,3045 억,,3345945,N,N,23,N,00,N
20250218,140405,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2715,-5,5,-0.18,46826775,17215,30.16,2755,2755,2715,3535,1905,2720,2720.11,5.49,0,-2341,2803,2761,2728,2686,2653,2745,2670,3046,815,5000,1950,5,1,60911106,1654,-17.40,0.29,12,0.03,-156.00,9355.00,3915,20240308,-30.65,2345,20241209,15.78,3240,-16.20,20250102,2630,3.23,20250211,3915,-30.65,20240308,2345,15.78,20241209,0.02,N,030210,5000,3045 억,,3345945,N,N,23,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 160405 57 100.00 KOSPI 증권 N N N N N 2730 15 2 0.55 120038915 43947 189.66 2760 2760 2700 3525 1905 2715 2731.45 5.49 0 4189 2768 2741 2728 2701 2688 2735 2695 3046 810 5000 1950 5 1 60911106 1663 -17.50 0.29 12 0.07 -156.00 9355.00 3915 20240308 -30.27 2345 20241209 16.42 3240 -15.74 20250102 2630 3.80 20250211 3915 -30.27 20240308 2345 16.42 20241209 0.02 N 030210 5000 3045 억 3343592 N N 60 N 00 N
3 20250219 150407 57 100.00 KOSPI 증권 N N N N N 2755 40 2 1.47 109708065 40179 173.40 2760 2760 2700 3525 1905 2715 2730.48 5.49 0 4640 2768 2741 2728 2701 2688 2735 2695 3046 810 5000 1950 5 1 60911106 1678 -17.66 0.29 12 0.07 -156.00 9355.00 3915 20240308 -29.63 2345 20241209 17.48 3240 -14.97 20250102 2630 4.75 20250211 3915 -29.63 20240308 2345 17.48 20241209 0.02 N 030210 5000 3045 억 3343592 N N 0 N 00 N
4 20250219 140404 57 100.00 KOSPI 증권 N N N N N 2750 35 2 1.29 101204085 37091 160.08 2760 2760 2700 3525 1905 2715 2728.53 5.49 0 4672 2768 2741 2728 2701 2688 2735 2695 3046 810 5000 1950 5 1 60911106 1675 -17.63 0.29 12 0.06 -156.00 9355.00 3915 20240308 -29.76 2345 20241209 17.27 3240 -15.12 20250102 2630 4.56 20250211 3915 -29.76 20240308 2345 17.27 20241209 0.02 N 030210 5000 3045 억 3343592 N N 0 N 00 N
5 20250219 130405 57 100.00 KOSPI 증권 N N N N N 2755 40 2 1.47 92350245 33870 146.17 2760 2760 2700 3525 1905 2715 2726.61 5.49 0 4737 2768 2741 2728 2701 2688 2735 2695 3046 810 5000 1950 5 1 60911106 1678 -17.66 0.29 12 0.06 -156.00 9355.00 3915 20240308 -29.63 2345 20241209 17.48 3240 -14.97 20250102 2630 4.75 20250211 3915 -29.63 20240308 2345 17.48 20241209 0.02 N 030210 5000 3045 억 3343592 N N 0 N 00 N
6 20250219 120405 57 100.00 KOSPI 증권 N N N N N 2760 45 2 1.66 87550225 32124 138.64 2760 2760 2700 3525 1905 2715 2725.38 5.49 0 4940 2768 2741 2728 2701 2688 2735 2695 3046 810 5000 1950 5 1 60911106 1681 -17.69 0.30 12 0.05 -156.00 9355.00 3915 20240308 -29.50 2345 20241209 17.70 3240 -14.81 20250102 2630 4.94 20250211 3915 -29.50 20240308 2345 17.70 20241209 0.02 N 030210 5000 3045 억 3343592 N N 0 N 00 N
7 20250219 110406 57 100.00 KOSPI 증권 N N N N N 2730 15 2 0.55 69695535 25589 110.44 2760 2760 2700 3525 1905 2715 2723.65 5.49 0 2120 2768 2741 2728 2701 2688 2735 2695 3046 810 5000 1950 5 1 60911106 1663 -17.50 0.29 12 0.04 -156.00 9355.00 3915 20240308 -30.27 2345 20241209 16.42 3240 -15.74 20250102 2630 3.80 20250211 3915 -30.27 20240308 2345 16.42 20241209 0.02 N 030210 5000 3045 억 3343592 N N 0 N 00 N
8 20250219 100405 57 100.00 KOSPI 증권 N N N N N 2715 0 3 0.00 31858425 11668 50.36 2760 2760 2700 3525 1905 2715 2730.41 5.49 0 -3133 2768 2741 2728 2701 2688 2735 2695 3046 810 5000 1950 5 1 60911106 1654 -17.40 0.29 12 0.02 -156.00 9355.00 3915 20240308 -30.65 2345 20241209 15.78 3240 -16.20 20250102 2630 3.23 20250211 3915 -30.65 20240308 2345 15.78 20241209 0.02 N 030210 5000 3045 억 3343592 N N 0 N 00 N
9 20250219 090406 57 100.00 KOSPI 증권 N N N N N 2760 45 2 1.66 80040 29 0.13 2760 2760 2760 3525 1905 2715 2760.00 5.49 0 -4 2768 2741 2728 2701 2688 2735 2695 3046 810 5000 1950 5 1 60911106 1681 -17.69 0.30 12 0.00 -156.00 9355.00 3915 20240308 -29.50 2345 20241209 17.70 3240 -14.81 20250102 2630 4.94 20250211 3915 -29.50 20240308 2345 17.70 20241209 0.02 N 030210 5000 3045 억 3343592 N N 0 N 00 N
10 20250218 160404 57 100.00 KOSPI 증권 N N N N N 2715 -5 5 -0.18 63016245 23167 40.59 2755 2755 2715 3535 1905 2720 2720.09 5.49 0 -2273 2803 2761 2728 2686 2653 2745 2670 3046 815 5000 1950 5 1 60911106 1654 -17.40 0.29 12 0.04 -156.00 9355.00 3915 20240308 -30.65 2345 20241209 15.78 3240 -16.20 20250102 2630 3.23 20250211 3915 -30.65 20240308 2345 15.78 20241209 0.02 N 030210 5000 3045 억 3345945 N N 23 N 00 N
11 20250218 150405 57 100.00 KOSPI 증권 N N N N N 2730 10 2 0.37 61049805 22443 39.32 2755 2755 2715 3535 1905 2720 2720.22 5.49 0 -2337 2803 2761 2728 2686 2653 2745 2670 3046 815 5000 1950 5 1 60911106 1663 -17.50 0.29 12 0.04 -156.00 9355.00 3915 20240308 -30.27 2345 20241209 16.42 3240 -15.74 20250102 2630 3.80 20250211 3915 -30.27 20240308 2345 16.42 20241209 0.02 N 030210 5000 3045 억 3345945 N N 23 N 00 N
12 20250218 140405 57 100.00 KOSPI 증권 N N N N N 2715 -5 5 -0.18 46826775 17215 30.16 2755 2755 2715 3535 1905 2720 2720.11 5.49 0 -2341 2803 2761 2728 2686 2653 2745 2670 3046 815 5000 1950 5 1 60911106 1654 -17.40 0.29 12 0.03 -156.00 9355.00 3915 20240308 -30.65 2345 20241209 15.78 3240 -16.20 20250102 2630 3.23 20250211 3915 -30.65 20240308 2345 15.78 20241209 0.02 N 030210 5000 3045 억 3345945 N N 23 N 00 N