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
035000/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
20250219,160426,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7130,20,2,0.28,211433340,29861,99.04,7100,7160,7030,9240,4980,7110,7079.87,33.33,0,-7220,7210,7160,7100,7050,6990,7185,7075,176,2130,1000,5260,10,1,16567409,1181,7.29,0.62,12,0.18,978.00,11459.00,7160,20250219,-0.42,5950,20240805,19.83,7160,-0.42,20250219,6250,14.08,20250106,7160,-0.42,20250219,5950,19.83,20240805,0.26,N,035000,1000,175 억,,5521481,N,N,16,N,00,N
20250219,150428,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7090,-20,5,-0.28,186827310,26400,87.57,7100,7160,7030,9240,4980,7110,7076.79,33.33,0,-6336,7210,7160,7100,7050,6990,7185,7075,176,2130,1000,5260,10,1,16567409,1175,7.25,0.62,12,0.16,978.00,11459.00,7160,20250219,-0.98,5950,20240805,19.16,7160,-0.98,20250219,6250,13.44,20250106,7160,-0.98,20250219,5950,19.16,20240805,0.26,N,035000,1000,175 억,,5521481,N,N,0,N,00,N
20250219,140425,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7080,-30,5,-0.42,176132730,24890,82.56,7100,7160,7030,9240,4980,7110,7076.45,33.33,0,-6006,7210,7160,7100,7050,6990,7185,7075,176,2130,1000,5260,10,1,16567409,1173,7.24,0.62,12,0.15,978.00,11459.00,7160,20250219,-1.12,5950,20240805,18.99,7160,-1.12,20250219,6250,13.28,20250106,7160,-1.12,20250219,5950,18.99,20240805,0.26,N,035000,1000,175 억,,5521481,N,N,0,N,00,N
20250219,130426,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7080,-30,5,-0.42,173895070,24575,81.51,7100,7160,7030,9240,4980,7110,7076.10,33.33,0,-5943,7210,7160,7100,7050,6990,7185,7075,176,2130,1000,5260,10,1,16567409,1173,7.24,0.62,12,0.15,978.00,11459.00,7160,20250219,-1.12,5950,20240805,18.99,7160,-1.12,20250219,6250,13.28,20250106,7160,-1.12,20250219,5950,18.99,20240805,0.26,N,035000,1000,175 억,,5521481,N,N,0,N,00,N
20250219,120426,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7060,-50,5,-0.70,152921670,21618,71.70,7100,7160,7030,9240,4980,7110,7073.81,33.33,0,-5351,7210,7160,7100,7050,6990,7185,7075,176,2130,1000,5260,10,1,16567409,1170,7.22,0.62,12,0.13,978.00,11459.00,7160,20250219,-1.40,5950,20240805,18.66,7160,-1.40,20250219,6250,12.96,20250106,7160,-1.40,20250219,5950,18.66,20240805,0.26,N,035000,1000,175 억,,5521481,N,N,0,N,00,N
20250219,110427,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7090,-20,5,-0.28,122612710,17325,57.46,7100,7160,7030,9240,4980,7110,7077.21,33.33,0,-4266,7210,7160,7100,7050,6990,7185,7075,176,2130,1000,5260,10,1,16567409,1175,7.25,0.62,12,0.10,978.00,11459.00,7160,20250219,-0.98,5950,20240805,19.16,7160,-0.98,20250219,6250,13.44,20250106,7160,-0.98,20250219,5950,19.16,20240805,0.26,N,035000,1000,175 억,,5521481,N,N,0,N,00,N
20250219,100426,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7080,-30,5,-0.42,110483490,15608,51.77,7100,7160,7030,9240,4980,7110,7078.64,33.33,0,-3870,7210,7160,7100,7050,6990,7185,7075,176,2130,1000,5260,10,1,16567409,1173,7.24,0.62,12,0.09,978.00,11459.00,7160,20250219,-1.12,5950,20240805,18.99,7160,-1.12,20250219,6250,13.28,20250106,7160,-1.12,20250219,5950,18.99,20240805,0.26,N,035000,1000,175 억,,5521481,N,N,0,N,00,N
20250219,090427,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7110,0,3,0.00,2070990,291,0.97,7100,7160,7100,9240,4980,7110,7116.80,33.33,0,-102,7210,7160,7100,7050,6990,7185,7075,176,2130,1000,5260,10,1,16567409,1178,7.27,0.62,12,0.00,978.00,11459.00,7160,20250219,-0.70,5950,20240805,19.50,7160,-0.70,20250219,6250,13.76,20250106,7160,-0.70,20250219,5950,19.50,20240805,0.26,N,035000,1000,175 억,,5521481,N,N,0,N,00,N
20250218,160425,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7110,0,3,0.00,213854750,30146,42.65,7090,7150,7040,9240,4980,7110,7093.97,33.36,0,-4597,7210,7160,7060,7010,6910,7185,7035,176,2130,1000,5260,10,1,16567409,1178,7.27,0.62,12,0.18,978.00,11459.00,7150,20250218,-0.56,5950,20240805,19.50,7150,-0.56,20250218,6250,13.76,20250106,7150,-0.56,20250218,5950,19.50,20240805,0.24,N,035000,1000,175 억,,5526161,N,N,7,N,00,N
20250218,150426,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7130,20,2,0.28,205605460,28987,41.01,7090,7150,7040,9240,4980,7110,7093.02,33.36,0,-4396,7210,7160,7060,7010,6910,7185,7035,176,2130,1000,5260,10,1,16567409,1181,7.29,0.62,12,0.17,978.00,11459.00,7150,20250218,-0.28,5950,20240805,19.83,7150,-0.28,20250218,6250,14.08,20250106,7150,-0.28,20250218,5950,19.83,20240805,0.24,N,035000,1000,175 억,,5526161,N,N,7,N,00,N
20250218,140426,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7120,10,2,0.14,202198370,28509,40.34,7090,7150,7040,9240,4980,7110,7092.44,33.36,0,-4607,7210,7160,7060,7010,6910,7185,7035,176,2130,1000,5260,10,1,16567409,1180,7.28,0.62,12,0.17,978.00,11459.00,7150,20250218,-0.42,5950,20240805,19.66,7150,-0.42,20250218,6250,13.92,20250106,7150,-0.42,20250218,5950,19.66,20240805,0.24,N,035000,1000,175 억,,5526161,N,N,7,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 160426 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7130 20 2 0.28 211433340 29861 99.04 7100 7160 7030 9240 4980 7110 7079.87 33.33 0 -7220 7210 7160 7100 7050 6990 7185 7075 176 2130 1000 5260 10 1 16567409 1181 7.29 0.62 12 0.18 978.00 11459.00 7160 20250219 -0.42 5950 20240805 19.83 7160 -0.42 20250219 6250 14.08 20250106 7160 -0.42 20250219 5950 19.83 20240805 0.26 N 035000 1000 175 억 5521481 N N 16 N 00 N
3 20250219 150428 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7090 -20 5 -0.28 186827310 26400 87.57 7100 7160 7030 9240 4980 7110 7076.79 33.33 0 -6336 7210 7160 7100 7050 6990 7185 7075 176 2130 1000 5260 10 1 16567409 1175 7.25 0.62 12 0.16 978.00 11459.00 7160 20250219 -0.98 5950 20240805 19.16 7160 -0.98 20250219 6250 13.44 20250106 7160 -0.98 20250219 5950 19.16 20240805 0.26 N 035000 1000 175 억 5521481 N N 0 N 00 N
4 20250219 140425 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7080 -30 5 -0.42 176132730 24890 82.56 7100 7160 7030 9240 4980 7110 7076.45 33.33 0 -6006 7210 7160 7100 7050 6990 7185 7075 176 2130 1000 5260 10 1 16567409 1173 7.24 0.62 12 0.15 978.00 11459.00 7160 20250219 -1.12 5950 20240805 18.99 7160 -1.12 20250219 6250 13.28 20250106 7160 -1.12 20250219 5950 18.99 20240805 0.26 N 035000 1000 175 억 5521481 N N 0 N 00 N
5 20250219 130426 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7080 -30 5 -0.42 173895070 24575 81.51 7100 7160 7030 9240 4980 7110 7076.10 33.33 0 -5943 7210 7160 7100 7050 6990 7185 7075 176 2130 1000 5260 10 1 16567409 1173 7.24 0.62 12 0.15 978.00 11459.00 7160 20250219 -1.12 5950 20240805 18.99 7160 -1.12 20250219 6250 13.28 20250106 7160 -1.12 20250219 5950 18.99 20240805 0.26 N 035000 1000 175 억 5521481 N N 0 N 00 N
6 20250219 120426 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7060 -50 5 -0.70 152921670 21618 71.70 7100 7160 7030 9240 4980 7110 7073.81 33.33 0 -5351 7210 7160 7100 7050 6990 7185 7075 176 2130 1000 5260 10 1 16567409 1170 7.22 0.62 12 0.13 978.00 11459.00 7160 20250219 -1.40 5950 20240805 18.66 7160 -1.40 20250219 6250 12.96 20250106 7160 -1.40 20250219 5950 18.66 20240805 0.26 N 035000 1000 175 억 5521481 N N 0 N 00 N
7 20250219 110427 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7090 -20 5 -0.28 122612710 17325 57.46 7100 7160 7030 9240 4980 7110 7077.21 33.33 0 -4266 7210 7160 7100 7050 6990 7185 7075 176 2130 1000 5260 10 1 16567409 1175 7.25 0.62 12 0.10 978.00 11459.00 7160 20250219 -0.98 5950 20240805 19.16 7160 -0.98 20250219 6250 13.44 20250106 7160 -0.98 20250219 5950 19.16 20240805 0.26 N 035000 1000 175 억 5521481 N N 0 N 00 N
8 20250219 100426 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7080 -30 5 -0.42 110483490 15608 51.77 7100 7160 7030 9240 4980 7110 7078.64 33.33 0 -3870 7210 7160 7100 7050 6990 7185 7075 176 2130 1000 5260 10 1 16567409 1173 7.24 0.62 12 0.09 978.00 11459.00 7160 20250219 -1.12 5950 20240805 18.99 7160 -1.12 20250219 6250 13.28 20250106 7160 -1.12 20250219 5950 18.99 20240805 0.26 N 035000 1000 175 억 5521481 N N 0 N 00 N
9 20250219 090427 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7110 0 3 0.00 2070990 291 0.97 7100 7160 7100 9240 4980 7110 7116.80 33.33 0 -102 7210 7160 7100 7050 6990 7185 7075 176 2130 1000 5260 10 1 16567409 1178 7.27 0.62 12 0.00 978.00 11459.00 7160 20250219 -0.70 5950 20240805 19.50 7160 -0.70 20250219 6250 13.76 20250106 7160 -0.70 20250219 5950 19.50 20240805 0.26 N 035000 1000 175 억 5521481 N N 0 N 00 N
10 20250218 160425 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7110 0 3 0.00 213854750 30146 42.65 7090 7150 7040 9240 4980 7110 7093.97 33.36 0 -4597 7210 7160 7060 7010 6910 7185 7035 176 2130 1000 5260 10 1 16567409 1178 7.27 0.62 12 0.18 978.00 11459.00 7150 20250218 -0.56 5950 20240805 19.50 7150 -0.56 20250218 6250 13.76 20250106 7150 -0.56 20250218 5950 19.50 20240805 0.24 N 035000 1000 175 억 5526161 N N 7 N 00 N
11 20250218 150426 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7130 20 2 0.28 205605460 28987 41.01 7090 7150 7040 9240 4980 7110 7093.02 33.36 0 -4396 7210 7160 7060 7010 6910 7185 7035 176 2130 1000 5260 10 1 16567409 1181 7.29 0.62 12 0.17 978.00 11459.00 7150 20250218 -0.28 5950 20240805 19.83 7150 -0.28 20250218 6250 14.08 20250106 7150 -0.28 20250218 5950 19.83 20240805 0.24 N 035000 1000 175 억 5526161 N N 7 N 00 N
12 20250218 140426 57 100.00 KOSPI 신고가 일반서비스 N N N N N 7120 10 2 0.14 202198370 28509 40.34 7090 7150 7040 9240 4980 7110 7092.44 33.36 0 -4607 7210 7160 7060 7010 6910 7185 7035 176 2130 1000 5260 10 1 16567409 1180 7.28 0.62 12 0.17 978.00 11459.00 7150 20250218 -0.42 5950 20240805 19.66 7150 -0.42 20250218 6250 13.92 20250106 7150 -0.42 20250218 5950 19.66 20240805 0.24 N 035000 1000 175 억 5526161 N N 7 N 00 N