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
030720/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
20250219,160407,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,0,3,0.00,34679030,6952,158.47,5020,5030,4965,6520,3520,5020,4988.35,3.91,0,411,5136,5077,5021,4962,4906,5077,4962,233,1500,5000,3610,10,1,4653805,234,-1.33,0.55,12,0.15,-3786.00,9186.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.01,N,030720,5000,232 억,,181835,N,N,4,N,00,N
20250219,150408,57,100.00,KOSPI,,,N,N,N,N, ,N,5010,-10,5,-0.20,31734890,6364,145.06,5020,5030,4965,6520,3520,5020,4986.63,3.91,0,413,5136,5077,5021,4962,4906,5077,4962,233,1500,5000,3610,10,1,4653805,233,-1.32,0.55,12,0.14,-3786.00,9186.00,8040,20240524,-37.69,4105,20241209,22.05,5250,-4.57,20250107,4800,4.38,20250121,8040,-37.69,20240524,4105,22.05,20241209,0.01,N,030720,5000,232 억,,181835,N,N,0,N,00,N
20250219,140406,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,0,3,0.00,31163930,6250,142.47,5020,5030,4965,6520,3520,5020,4986.23,3.91,0,404,5136,5077,5021,4962,4906,5077,4962,233,1500,5000,3610,10,1,4653805,234,-1.33,0.55,12,0.13,-3786.00,9186.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.01,N,030720,5000,232 억,,181835,N,N,0,N,00,N
20250219,130406,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,0,3,0.00,31083610,6234,142.10,5020,5030,4965,6520,3520,5020,4986.14,3.91,0,395,5136,5077,5021,4962,4906,5077,4962,233,1500,5000,3610,10,1,4653805,234,-1.33,0.55,12,0.13,-3786.00,9186.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.01,N,030720,5000,232 억,,181835,N,N,0,N,00,N
20250219,120407,57,100.00,KOSPI,,,N,N,N,N, ,N,5010,-10,5,-0.20,28568090,5731,130.64,5020,5030,4965,6520,3520,5020,4984.84,3.91,0,393,5136,5077,5021,4962,4906,5077,4962,233,1500,5000,3610,10,1,4653805,233,-1.32,0.55,12,0.12,-3786.00,9186.00,8040,20240524,-37.69,4105,20241209,22.05,5250,-4.57,20250107,4800,4.38,20250121,8040,-37.69,20240524,4105,22.05,20241209,0.01,N,030720,5000,232 억,,181835,N,N,0,N,00,N
20250219,110408,57,100.00,KOSPI,,,N,N,N,N, ,N,5010,-10,5,-0.20,25767510,5172,117.89,5020,5030,4965,6520,3520,5020,4982.12,3.91,0,406,5136,5077,5021,4962,4906,5077,4962,233,1500,5000,3610,10,1,4653805,233,-1.32,0.55,12,0.11,-3786.00,9186.00,8040,20240524,-37.69,4105,20241209,22.05,5250,-4.57,20250107,4800,4.38,20250121,8040,-37.69,20240524,4105,22.05,20241209,0.01,N,030720,5000,232 억,,181835,N,N,0,N,00,N
20250219,100406,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,-30,5,-0.60,22949480,4607,105.01,5020,5030,4965,6520,3520,5020,4981.44,3.91,0,389,5136,5077,5021,4962,4906,5077,4962,233,1500,5000,3610,5,1,4653805,232,-1.32,0.54,12,0.10,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.01,N,030720,5000,232 억,,181835,N,N,0,N,00,N
20250219,090408,57,100.00,KOSPI,,,N,N,N,N, ,N,4965,-55,5,-1.10,1672265,336,7.66,5020,5020,4965,6520,3520,5020,4976.98,3.91,0,-8,5136,5077,5021,4962,4906,5077,4962,233,1500,5000,3610,5,1,4653805,231,-1.31,0.54,12,0.01,-3786.00,9186.00,8040,20240524,-38.25,4105,20241209,20.95,5250,-5.43,20250107,4800,3.44,20250121,8040,-38.25,20240524,4105,20.95,20241209,0.01,N,030720,5000,232 억,,181835,N,N,0,N,00,N
20250218,160406,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,0,3,0.00,21985635,4387,41.74,5020,5080,4965,6520,3520,5020,5011.54,3.91,0,-65,5083,5051,4998,4966,4913,5067,4982,233,1500,5000,3610,10,1,4653805,234,-1.33,0.55,12,0.09,-3786.00,9186.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.01,N,030720,5000,232 억,,181906,N,N,3,N,00,N
20250218,150407,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,0,3,0.00,18354425,3669,34.91,5020,5030,4965,6520,3520,5020,5002.57,3.91,0,66,5083,5051,4998,4966,4913,5067,4982,233,1500,5000,3610,10,1,4653805,234,-1.33,0.55,12,0.08,-3786.00,9186.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.01,N,030720,5000,232 억,,181906,N,N,3,N,00,N
20250218,140406,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,-20,5,-0.40,8076975,1618,15.39,5020,5020,4965,6520,3520,5020,4991.95,3.91,0,63,5083,5051,4998,4966,4913,5067,4982,233,1500,5000,3610,10,1,4653805,233,-1.32,0.54,12,0.03,-3786.00,9186.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.01,N,030720,5000,232 억,,181906,N,N,3,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 160407 57 100.00 KOSPI N N N N N 5020 0 3 0.00 34679030 6952 158.47 5020 5030 4965 6520 3520 5020 4988.35 3.91 0 411 5136 5077 5021 4962 4906 5077 4962 233 1500 5000 3610 10 1 4653805 234 -1.33 0.55 12 0.15 -3786.00 9186.00 8040 20240524 -37.56 4105 20241209 22.29 5250 -4.38 20250107 4800 4.58 20250121 8040 -37.56 20240524 4105 22.29 20241209 0.01 N 030720 5000 232 억 181835 N N 4 N 00 N
3 20250219 150408 57 100.00 KOSPI N N N N N 5010 -10 5 -0.20 31734890 6364 145.06 5020 5030 4965 6520 3520 5020 4986.63 3.91 0 413 5136 5077 5021 4962 4906 5077 4962 233 1500 5000 3610 10 1 4653805 233 -1.32 0.55 12 0.14 -3786.00 9186.00 8040 20240524 -37.69 4105 20241209 22.05 5250 -4.57 20250107 4800 4.38 20250121 8040 -37.69 20240524 4105 22.05 20241209 0.01 N 030720 5000 232 억 181835 N N 0 N 00 N
4 20250219 140406 57 100.00 KOSPI N N N N N 5020 0 3 0.00 31163930 6250 142.47 5020 5030 4965 6520 3520 5020 4986.23 3.91 0 404 5136 5077 5021 4962 4906 5077 4962 233 1500 5000 3610 10 1 4653805 234 -1.33 0.55 12 0.13 -3786.00 9186.00 8040 20240524 -37.56 4105 20241209 22.29 5250 -4.38 20250107 4800 4.58 20250121 8040 -37.56 20240524 4105 22.29 20241209 0.01 N 030720 5000 232 억 181835 N N 0 N 00 N
5 20250219 130406 57 100.00 KOSPI N N N N N 5020 0 3 0.00 31083610 6234 142.10 5020 5030 4965 6520 3520 5020 4986.14 3.91 0 395 5136 5077 5021 4962 4906 5077 4962 233 1500 5000 3610 10 1 4653805 234 -1.33 0.55 12 0.13 -3786.00 9186.00 8040 20240524 -37.56 4105 20241209 22.29 5250 -4.38 20250107 4800 4.58 20250121 8040 -37.56 20240524 4105 22.29 20241209 0.01 N 030720 5000 232 억 181835 N N 0 N 00 N
6 20250219 120407 57 100.00 KOSPI N N N N N 5010 -10 5 -0.20 28568090 5731 130.64 5020 5030 4965 6520 3520 5020 4984.84 3.91 0 393 5136 5077 5021 4962 4906 5077 4962 233 1500 5000 3610 10 1 4653805 233 -1.32 0.55 12 0.12 -3786.00 9186.00 8040 20240524 -37.69 4105 20241209 22.05 5250 -4.57 20250107 4800 4.38 20250121 8040 -37.69 20240524 4105 22.05 20241209 0.01 N 030720 5000 232 억 181835 N N 0 N 00 N
7 20250219 110408 57 100.00 KOSPI N N N N N 5010 -10 5 -0.20 25767510 5172 117.89 5020 5030 4965 6520 3520 5020 4982.12 3.91 0 406 5136 5077 5021 4962 4906 5077 4962 233 1500 5000 3610 10 1 4653805 233 -1.32 0.55 12 0.11 -3786.00 9186.00 8040 20240524 -37.69 4105 20241209 22.05 5250 -4.57 20250107 4800 4.38 20250121 8040 -37.69 20240524 4105 22.05 20241209 0.01 N 030720 5000 232 억 181835 N N 0 N 00 N
8 20250219 100406 57 100.00 KOSPI N N N N N 4990 -30 5 -0.60 22949480 4607 105.01 5020 5030 4965 6520 3520 5020 4981.44 3.91 0 389 5136 5077 5021 4962 4906 5077 4962 233 1500 5000 3610 5 1 4653805 232 -1.32 0.54 12 0.10 -3786.00 9186.00 8040 20240524 -37.94 4105 20241209 21.56 5250 -4.95 20250107 4800 3.96 20250121 8040 -37.94 20240524 4105 21.56 20241209 0.01 N 030720 5000 232 억 181835 N N 0 N 00 N
9 20250219 090408 57 100.00 KOSPI N N N N N 4965 -55 5 -1.10 1672265 336 7.66 5020 5020 4965 6520 3520 5020 4976.98 3.91 0 -8 5136 5077 5021 4962 4906 5077 4962 233 1500 5000 3610 5 1 4653805 231 -1.31 0.54 12 0.01 -3786.00 9186.00 8040 20240524 -38.25 4105 20241209 20.95 5250 -5.43 20250107 4800 3.44 20250121 8040 -38.25 20240524 4105 20.95 20241209 0.01 N 030720 5000 232 억 181835 N N 0 N 00 N
10 20250218 160406 57 100.00 KOSPI N N N N N 5020 0 3 0.00 21985635 4387 41.74 5020 5080 4965 6520 3520 5020 5011.54 3.91 0 -65 5083 5051 4998 4966 4913 5067 4982 233 1500 5000 3610 10 1 4653805 234 -1.33 0.55 12 0.09 -3786.00 9186.00 8040 20240524 -37.56 4105 20241209 22.29 5250 -4.38 20250107 4800 4.58 20250121 8040 -37.56 20240524 4105 22.29 20241209 0.01 N 030720 5000 232 억 181906 N N 3 N 00 N
11 20250218 150407 57 100.00 KOSPI N N N N N 5020 0 3 0.00 18354425 3669 34.91 5020 5030 4965 6520 3520 5020 5002.57 3.91 0 66 5083 5051 4998 4966 4913 5067 4982 233 1500 5000 3610 10 1 4653805 234 -1.33 0.55 12 0.08 -3786.00 9186.00 8040 20240524 -37.56 4105 20241209 22.29 5250 -4.38 20250107 4800 4.58 20250121 8040 -37.56 20240524 4105 22.29 20241209 0.01 N 030720 5000 232 억 181906 N N 3 N 00 N
12 20250218 140406 57 100.00 KOSPI N N N N N 5000 -20 5 -0.40 8076975 1618 15.39 5020 5020 4965 6520 3520 5020 4991.95 3.91 0 63 5083 5051 4998 4966 4913 5067 4982 233 1500 5000 3610 10 1 4653805 233 -1.32 0.54 12 0.03 -3786.00 9186.00 8040 20240524 -37.81 4105 20241209 21.80 5250 -4.76 20250107 4800 4.17 20250121 8040 -37.81 20240524 4105 21.80 20241209 0.01 N 030720 5000 232 억 181906 N N 3 N 00 N