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
071840/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
20250219,160633,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7550,140,2,1.89,338505210,44775,86.93,7420,7670,7400,9630,5190,7410,7560.16,2.37,0,8988,7650,7530,7450,7330,7250,7490,7290,1180,2220,5000,5330,10,1,23607712,1782,-5.04,0.14,12,0.19,-1498.00,53730.00,10910,20240220,-30.80,6990,20241209,8.01,8440,-10.55,20250110,7100,6.34,20250203,10910,-30.80,20240220,6990,8.01,20241209,0.66,N,071840,5000,1180 억,,559642,N,N,23,N,00,N
20250219,150634,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7520,110,2,1.48,330112560,43662,84.77,7420,7670,7400,9630,5190,7410,7560.64,2.37,0,8972,7650,7530,7450,7330,7250,7490,7290,1180,2220,5000,5330,10,1,23607712,1775,-5.02,0.14,12,0.18,-1498.00,53730.00,10910,20240220,-31.07,6990,20241209,7.58,8440,-10.90,20250110,7100,5.92,20250203,10910,-31.07,20240220,6990,7.58,20241209,0.66,N,071840,5000,1180 억,,559642,N,N,0,N,00,N
20250219,140631,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7560,150,2,2.02,316438440,41849,81.25,7420,7670,7400,9630,5190,7410,7561.43,2.37,0,9039,7650,7530,7450,7330,7250,7490,7290,1180,2220,5000,5330,10,1,23607712,1785,-5.05,0.14,12,0.18,-1498.00,53730.00,10910,20240220,-30.71,6990,20241209,8.15,8440,-10.43,20250110,7100,6.48,20250203,10910,-30.71,20240220,6990,8.15,20241209,0.66,N,071840,5000,1180 억,,559642,N,N,0,N,00,N
20250219,130633,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7560,150,2,2.02,300352890,39720,77.12,7420,7670,7400,9630,5190,7410,7561.75,2.37,0,8792,7650,7530,7450,7330,7250,7490,7290,1180,2220,5000,5330,10,1,23607712,1785,-5.05,0.14,12,0.17,-1498.00,53730.00,10910,20240220,-30.71,6990,20241209,8.15,8440,-10.43,20250110,7100,6.48,20250203,10910,-30.71,20240220,6990,8.15,20241209,0.66,N,071840,5000,1180 억,,559642,N,N,0,N,00,N
20250219,120632,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7540,130,2,1.75,227060670,30028,58.30,7420,7670,7400,9630,5190,7410,7561.63,2.37,0,7337,7650,7530,7450,7330,7250,7490,7290,1180,2220,5000,5330,10,1,23607712,1780,-5.03,0.14,12,0.13,-1498.00,53730.00,10910,20240220,-30.89,6990,20241209,7.87,8440,-10.66,20250110,7100,6.20,20250203,10910,-30.89,20240220,6990,7.87,20241209,0.66,N,071840,5000,1180 억,,559642,N,N,0,N,00,N
20250219,110633,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7580,170,2,2.29,88957170,11848,23.00,7420,7590,7400,9630,5190,7410,7508.20,2.37,0,2676,7650,7530,7450,7330,7250,7490,7290,1180,2220,5000,5330,10,1,23607712,1789,-5.06,0.14,12,0.05,-1498.00,53730.00,10910,20240220,-30.52,6990,20241209,8.44,8440,-10.19,20250110,7100,6.76,20250203,10910,-30.52,20240220,6990,8.44,20241209,0.66,N,071840,5000,1180 억,,559642,N,N,0,N,00,N
20250219,100632,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7470,60,2,0.81,51256030,6857,13.31,7420,7540,7400,9630,5190,7410,7474.99,2.37,0,428,7650,7530,7450,7330,7250,7490,7290,1180,2220,5000,5330,10,1,23607712,1763,-4.99,0.14,12,0.03,-1498.00,53730.00,10910,20240220,-31.53,6990,20241209,6.87,8440,-11.49,20250110,7100,5.21,20250203,10910,-31.53,20240220,6990,6.87,20241209,0.66,N,071840,5000,1180 억,,559642,N,N,0,N,00,N
20250219,090634,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7490,80,2,1.08,1605610,216,0.42,7420,7490,7420,9630,5190,7410,7433.38,2.37,0,55,7650,7530,7450,7330,7250,7490,7290,1180,2220,5000,5330,10,1,23607712,1768,-5.00,0.14,12,0.00,-1498.00,53730.00,10910,20240220,-31.35,6990,20241209,7.15,8440,-11.26,20250110,7100,5.49,20250203,10910,-31.35,20240220,6990,7.15,20241209,0.66,N,071840,5000,1180 억,,559642,N,N,0,N,00,N
20250218,160631,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7410,-110,5,-1.46,383984460,51486,28.73,7520,7570,7370,9770,5270,7520,7458.04,2.40,0,-6763,8373,7946,7643,7216,6913,8160,7430,1180,2250,5000,5410,10,1,23607712,1749,-4.95,0.14,12,0.22,-1498.00,53730.00,10910,20240220,-32.08,6990,20241209,6.01,8440,-12.20,20250110,7100,4.37,20250203,10910,-32.08,20240220,6990,6.01,20241209,0.61,N,071840,5000,1180 억,,567155,N,N,9,N,00,N
20250218,150632,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7540,20,2,0.27,378412210,50742,28.32,7520,7540,7370,9770,5270,7520,7457.57,2.40,0,-6765,8373,7946,7643,7216,6913,8160,7430,1180,2250,5000,5410,10,1,23607712,1780,-5.03,0.14,12,0.21,-1498.00,53730.00,10910,20240220,-30.89,6990,20241209,7.87,8440,-10.66,20250110,7100,6.20,20250203,10910,-30.89,20240220,6990,7.87,20241209,0.61,N,071840,5000,1180 억,,567155,N,N,9,N,00,N
20250218,140632,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7490,-30,5,-0.40,287973690,38674,21.58,7520,7540,7370,9770,5270,7520,7446.18,2.40,0,-1094,8373,7946,7643,7216,6913,8160,7430,1180,2250,5000,5410,10,1,23607712,1768,-5.00,0.14,12,0.16,-1498.00,53730.00,10910,20240220,-31.35,6990,20241209,7.15,8440,-11.26,20250110,7100,5.49,20250203,10910,-31.35,20240220,6990,7.15,20241209,0.61,N,071840,5000,1180 억,,567155,N,N,9,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 160633 55 60.00 KOSPI 유통 N N N Y 60 N 7550 140 2 1.89 338505210 44775 86.93 7420 7670 7400 9630 5190 7410 7560.16 2.37 0 8988 7650 7530 7450 7330 7250 7490 7290 1180 2220 5000 5330 10 1 23607712 1782 -5.04 0.14 12 0.19 -1498.00 53730.00 10910 20240220 -30.80 6990 20241209 8.01 8440 -10.55 20250110 7100 6.34 20250203 10910 -30.80 20240220 6990 8.01 20241209 0.66 N 071840 5000 1180 억 559642 N N 23 N 00 N
3 20250219 150634 55 60.00 KOSPI 유통 N N N Y 60 N 7520 110 2 1.48 330112560 43662 84.77 7420 7670 7400 9630 5190 7410 7560.64 2.37 0 8972 7650 7530 7450 7330 7250 7490 7290 1180 2220 5000 5330 10 1 23607712 1775 -5.02 0.14 12 0.18 -1498.00 53730.00 10910 20240220 -31.07 6990 20241209 7.58 8440 -10.90 20250110 7100 5.92 20250203 10910 -31.07 20240220 6990 7.58 20241209 0.66 N 071840 5000 1180 억 559642 N N 0 N 00 N
4 20250219 140631 55 60.00 KOSPI 유통 N N N Y 60 N 7560 150 2 2.02 316438440 41849 81.25 7420 7670 7400 9630 5190 7410 7561.43 2.37 0 9039 7650 7530 7450 7330 7250 7490 7290 1180 2220 5000 5330 10 1 23607712 1785 -5.05 0.14 12 0.18 -1498.00 53730.00 10910 20240220 -30.71 6990 20241209 8.15 8440 -10.43 20250110 7100 6.48 20250203 10910 -30.71 20240220 6990 8.15 20241209 0.66 N 071840 5000 1180 억 559642 N N 0 N 00 N
5 20250219 130633 55 60.00 KOSPI 유통 N N N Y 60 N 7560 150 2 2.02 300352890 39720 77.12 7420 7670 7400 9630 5190 7410 7561.75 2.37 0 8792 7650 7530 7450 7330 7250 7490 7290 1180 2220 5000 5330 10 1 23607712 1785 -5.05 0.14 12 0.17 -1498.00 53730.00 10910 20240220 -30.71 6990 20241209 8.15 8440 -10.43 20250110 7100 6.48 20250203 10910 -30.71 20240220 6990 8.15 20241209 0.66 N 071840 5000 1180 억 559642 N N 0 N 00 N
6 20250219 120632 55 60.00 KOSPI 유통 N N N Y 60 N 7540 130 2 1.75 227060670 30028 58.30 7420 7670 7400 9630 5190 7410 7561.63 2.37 0 7337 7650 7530 7450 7330 7250 7490 7290 1180 2220 5000 5330 10 1 23607712 1780 -5.03 0.14 12 0.13 -1498.00 53730.00 10910 20240220 -30.89 6990 20241209 7.87 8440 -10.66 20250110 7100 6.20 20250203 10910 -30.89 20240220 6990 7.87 20241209 0.66 N 071840 5000 1180 억 559642 N N 0 N 00 N
7 20250219 110633 55 60.00 KOSPI 유통 N N N Y 60 N 7580 170 2 2.29 88957170 11848 23.00 7420 7590 7400 9630 5190 7410 7508.20 2.37 0 2676 7650 7530 7450 7330 7250 7490 7290 1180 2220 5000 5330 10 1 23607712 1789 -5.06 0.14 12 0.05 -1498.00 53730.00 10910 20240220 -30.52 6990 20241209 8.44 8440 -10.19 20250110 7100 6.76 20250203 10910 -30.52 20240220 6990 8.44 20241209 0.66 N 071840 5000 1180 억 559642 N N 0 N 00 N
8 20250219 100632 55 60.00 KOSPI 유통 N N N Y 60 N 7470 60 2 0.81 51256030 6857 13.31 7420 7540 7400 9630 5190 7410 7474.99 2.37 0 428 7650 7530 7450 7330 7250 7490 7290 1180 2220 5000 5330 10 1 23607712 1763 -4.99 0.14 12 0.03 -1498.00 53730.00 10910 20240220 -31.53 6990 20241209 6.87 8440 -11.49 20250110 7100 5.21 20250203 10910 -31.53 20240220 6990 6.87 20241209 0.66 N 071840 5000 1180 억 559642 N N 0 N 00 N
9 20250219 090634 55 60.00 KOSPI 유통 N N N Y 60 N 7490 80 2 1.08 1605610 216 0.42 7420 7490 7420 9630 5190 7410 7433.38 2.37 0 55 7650 7530 7450 7330 7250 7490 7290 1180 2220 5000 5330 10 1 23607712 1768 -5.00 0.14 12 0.00 -1498.00 53730.00 10910 20240220 -31.35 6990 20241209 7.15 8440 -11.26 20250110 7100 5.49 20250203 10910 -31.35 20240220 6990 7.15 20241209 0.66 N 071840 5000 1180 억 559642 N N 0 N 00 N
10 20250218 160631 55 60.00 KOSPI 유통 N N N Y 60 N 7410 -110 5 -1.46 383984460 51486 28.73 7520 7570 7370 9770 5270 7520 7458.04 2.40 0 -6763 8373 7946 7643 7216 6913 8160 7430 1180 2250 5000 5410 10 1 23607712 1749 -4.95 0.14 12 0.22 -1498.00 53730.00 10910 20240220 -32.08 6990 20241209 6.01 8440 -12.20 20250110 7100 4.37 20250203 10910 -32.08 20240220 6990 6.01 20241209 0.61 N 071840 5000 1180 억 567155 N N 9 N 00 N
11 20250218 150632 55 60.00 KOSPI 유통 N N N Y 60 N 7540 20 2 0.27 378412210 50742 28.32 7520 7540 7370 9770 5270 7520 7457.57 2.40 0 -6765 8373 7946 7643 7216 6913 8160 7430 1180 2250 5000 5410 10 1 23607712 1780 -5.03 0.14 12 0.21 -1498.00 53730.00 10910 20240220 -30.89 6990 20241209 7.87 8440 -10.66 20250110 7100 6.20 20250203 10910 -30.89 20240220 6990 7.87 20241209 0.61 N 071840 5000 1180 억 567155 N N 9 N 00 N
12 20250218 140632 55 60.00 KOSPI 유통 N N N Y 60 N 7490 -30 5 -0.40 287973690 38674 21.58 7520 7540 7370 9770 5270 7520 7446.18 2.40 0 -1094 8373 7946 7643 7216 6913 8160 7430 1180 2250 5000 5410 10 1 23607712 1768 -5.00 0.14 12 0.16 -1498.00 53730.00 10910 20240220 -31.35 6990 20241209 7.15 8440 -11.26 20250110 7100 5.49 20250203 10910 -31.35 20240220 6990 7.15 20241209 0.61 N 071840 5000 1180 억 567155 N N 9 N 00 N