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
077500/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
20250219,160642,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7220,-270,5,-3.60,7573964130,1030854,26.11,7500,7510,7190,9730,5250,7490,7346.20,55.10,0,-131420,8236,7862,7116,6742,5996,8050,6930,115,2240,500,4790,10,1,21600102,1560,9.60,0.73,12,4.77,752.00,9867.00,11350,20240223,-36.39,4010,20241209,80.05,8770,-17.67,20250109,5830,23.84,20250203,11350,-36.39,20240223,4010,80.05,20241209,4.04,N,077500,500,114 억,,11901222,N,N,1,N,00,N
20250219,150644,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7220,-270,5,-3.60,6953244130,944803,23.93,7500,7510,7190,9730,5250,7490,7358.06,55.10,0,-107000,8236,7862,7116,6742,5996,8050,6930,115,2240,500,4790,10,1,21600102,1560,9.60,0.73,12,4.37,752.00,9867.00,11350,20240223,-36.39,4010,20241209,80.05,8770,-17.67,20250109,5830,23.84,20250203,11350,-36.39,20240223,4010,80.05,20241209,4.04,N,077500,500,114 억,,11901222,N,N,48,N,00,N
20250219,140641,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7220,-270,5,-3.60,6517546350,884521,22.40,7500,7510,7190,9730,5250,7490,7367.05,55.10,0,-86688,8236,7862,7116,6742,5996,8050,6930,115,2240,500,4790,10,1,21600102,1560,9.60,0.73,12,4.09,752.00,9867.00,11350,20240223,-36.39,4010,20241209,80.05,8770,-17.67,20250109,5830,23.84,20250203,11350,-36.39,20240223,4010,80.05,20241209,4.04,N,077500,500,114 억,,11901222,N,N,48,N,00,N
20250219,130642,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7290,-200,5,-2.67,6012555160,815103,20.65,7500,7510,7190,9730,5250,7490,7375.02,55.10,0,-87286,8236,7862,7116,6742,5996,8050,6930,115,2240,500,4790,10,1,21600102,1575,9.69,0.74,12,3.77,752.00,9867.00,11350,20240223,-35.77,4010,20241209,81.80,8770,-16.88,20250109,5830,25.04,20250203,11350,-35.77,20240223,4010,81.80,20241209,4.04,N,077500,500,114 억,,11901222,N,N,48,N,00,N
20250219,120641,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7310,-180,5,-2.40,5687778080,770654,19.52,7500,7510,7190,9730,5250,7490,7379.01,55.10,0,-81751,8236,7862,7116,6742,5996,8050,6930,115,2240,500,4790,10,1,21600102,1579,9.72,0.74,12,3.57,752.00,9867.00,11350,20240223,-35.59,4010,20241209,82.29,8770,-16.65,20250109,5830,25.39,20250203,11350,-35.59,20240223,4010,82.29,20241209,4.04,N,077500,500,114 억,,11901222,N,N,48,N,00,N
20250219,110642,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7310,-180,5,-2.40,5192475890,702831,17.80,7500,7510,7190,9730,5250,7490,7386.47,55.10,0,-79526,8236,7862,7116,6742,5996,8050,6930,115,2240,500,4790,10,1,21600102,1579,9.72,0.74,12,3.25,752.00,9867.00,11350,20240223,-35.59,4010,20241209,82.29,8770,-16.65,20250109,5830,25.39,20250203,11350,-35.59,20240223,4010,82.29,20241209,4.04,N,077500,500,114 억,,11901222,N,N,48,N,00,N
20250219,100642,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7400,-90,5,-1.20,3643252930,490142,12.41,7500,7510,7350,9730,5250,7490,7431.87,55.10,0,-84224,8236,7862,7116,6742,5996,8050,6930,115,2240,500,4790,10,1,21600102,1598,9.84,0.75,12,2.27,752.00,9867.00,11350,20240223,-34.80,4010,20241209,84.54,8770,-15.62,20250109,5830,26.93,20250203,11350,-34.80,20240223,4010,84.54,20241209,4.04,N,077500,500,114 억,,11901222,N,N,48,N,00,N
20250219,090643,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7370,-120,5,-1.60,2066411430,277440,7.03,7500,7510,7350,9730,5250,7490,7446.57,55.10,0,-52817,8236,7862,7116,6742,5996,8050,6930,115,2240,500,4790,10,1,21600102,1592,9.80,0.75,12,1.28,752.00,9867.00,11350,20240223,-35.07,4010,20241209,83.79,8770,-15.96,20250109,5830,26.42,20250203,11350,-35.07,20240223,4010,83.79,20241209,4.04,N,077500,500,114 억,,11901222,N,N,48,N,00,N
20250218,160640,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7490,1090,2,17.03,27696321430,3895188,1678.89,6430,7490,6370,8320,4480,6400,7106.03,55.88,0,-155049,6726,6562,6446,6282,6166,6645,6365,115,1920,500,4090,10,1,21600102,1618,9.96,0.76,12,18.03,752.00,9867.00,11350,20240223,-34.01,4010,20241209,86.78,8770,-14.60,20250109,5830,28.47,20250203,11350,-34.01,20240223,4010,86.78,20241209,4.02,N,077500,500,114 억,,12069507,N,N,48,N,00,N
20250218,150641,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7060,660,2,10.31,23757535370,3362193,1449.16,6430,7420,6370,8320,4480,6400,7066.08,55.88,0,-64251,6726,6562,6446,6282,6166,6645,6365,115,1920,500,4090,10,1,21600102,1525,9.39,0.72,12,15.57,752.00,9867.00,11350,20240223,-37.80,4010,20241209,76.06,8770,-19.50,20250109,5830,21.10,20250203,11350,-37.80,20240223,4010,76.06,20241209,4.02,N,077500,500,114 억,,12069507,N,N,5,N,00,N
20250218,140642,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7070,670,2,10.47,22593145530,3196823,1377.88,6430,7420,6370,8320,4480,6400,7067.37,55.88,0,-69153,6726,6562,6446,6282,6166,6645,6365,115,1920,500,4090,10,1,21600102,1527,9.40,0.72,12,14.80,752.00,9867.00,11350,20240223,-37.71,4010,20241209,76.31,8770,-19.38,20250109,5830,21.27,20250203,11350,-37.71,20240223,4010,76.31,20241209,4.02,N,077500,500,114 억,,12069507,N,N,5,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 160642 55 60.00 KOSPI 유통 N N N Y 60 N 7220 -270 5 -3.60 7573964130 1030854 26.11 7500 7510 7190 9730 5250 7490 7346.20 55.10 0 -131420 8236 7862 7116 6742 5996 8050 6930 115 2240 500 4790 10 1 21600102 1560 9.60 0.73 12 4.77 752.00 9867.00 11350 20240223 -36.39 4010 20241209 80.05 8770 -17.67 20250109 5830 23.84 20250203 11350 -36.39 20240223 4010 80.05 20241209 4.04 N 077500 500 114 억 11901222 N N 1 N 00 N
3 20250219 150644 55 60.00 KOSPI 유통 N N N Y 60 N 7220 -270 5 -3.60 6953244130 944803 23.93 7500 7510 7190 9730 5250 7490 7358.06 55.10 0 -107000 8236 7862 7116 6742 5996 8050 6930 115 2240 500 4790 10 1 21600102 1560 9.60 0.73 12 4.37 752.00 9867.00 11350 20240223 -36.39 4010 20241209 80.05 8770 -17.67 20250109 5830 23.84 20250203 11350 -36.39 20240223 4010 80.05 20241209 4.04 N 077500 500 114 억 11901222 N N 48 N 00 N
4 20250219 140641 55 60.00 KOSPI 유통 N N N Y 60 N 7220 -270 5 -3.60 6517546350 884521 22.40 7500 7510 7190 9730 5250 7490 7367.05 55.10 0 -86688 8236 7862 7116 6742 5996 8050 6930 115 2240 500 4790 10 1 21600102 1560 9.60 0.73 12 4.09 752.00 9867.00 11350 20240223 -36.39 4010 20241209 80.05 8770 -17.67 20250109 5830 23.84 20250203 11350 -36.39 20240223 4010 80.05 20241209 4.04 N 077500 500 114 억 11901222 N N 48 N 00 N
5 20250219 130642 55 60.00 KOSPI 유통 N N N Y 60 N 7290 -200 5 -2.67 6012555160 815103 20.65 7500 7510 7190 9730 5250 7490 7375.02 55.10 0 -87286 8236 7862 7116 6742 5996 8050 6930 115 2240 500 4790 10 1 21600102 1575 9.69 0.74 12 3.77 752.00 9867.00 11350 20240223 -35.77 4010 20241209 81.80 8770 -16.88 20250109 5830 25.04 20250203 11350 -35.77 20240223 4010 81.80 20241209 4.04 N 077500 500 114 억 11901222 N N 48 N 00 N
6 20250219 120641 55 60.00 KOSPI 유통 N N N Y 60 N 7310 -180 5 -2.40 5687778080 770654 19.52 7500 7510 7190 9730 5250 7490 7379.01 55.10 0 -81751 8236 7862 7116 6742 5996 8050 6930 115 2240 500 4790 10 1 21600102 1579 9.72 0.74 12 3.57 752.00 9867.00 11350 20240223 -35.59 4010 20241209 82.29 8770 -16.65 20250109 5830 25.39 20250203 11350 -35.59 20240223 4010 82.29 20241209 4.04 N 077500 500 114 억 11901222 N N 48 N 00 N
7 20250219 110642 55 60.00 KOSPI 유통 N N N Y 60 N 7310 -180 5 -2.40 5192475890 702831 17.80 7500 7510 7190 9730 5250 7490 7386.47 55.10 0 -79526 8236 7862 7116 6742 5996 8050 6930 115 2240 500 4790 10 1 21600102 1579 9.72 0.74 12 3.25 752.00 9867.00 11350 20240223 -35.59 4010 20241209 82.29 8770 -16.65 20250109 5830 25.39 20250203 11350 -35.59 20240223 4010 82.29 20241209 4.04 N 077500 500 114 억 11901222 N N 48 N 00 N
8 20250219 100642 55 60.00 KOSPI 유통 N N N Y 60 N 7400 -90 5 -1.20 3643252930 490142 12.41 7500 7510 7350 9730 5250 7490 7431.87 55.10 0 -84224 8236 7862 7116 6742 5996 8050 6930 115 2240 500 4790 10 1 21600102 1598 9.84 0.75 12 2.27 752.00 9867.00 11350 20240223 -34.80 4010 20241209 84.54 8770 -15.62 20250109 5830 26.93 20250203 11350 -34.80 20240223 4010 84.54 20241209 4.04 N 077500 500 114 억 11901222 N N 48 N 00 N
9 20250219 090643 55 60.00 KOSPI 유통 N N N Y 60 N 7370 -120 5 -1.60 2066411430 277440 7.03 7500 7510 7350 9730 5250 7490 7446.57 55.10 0 -52817 8236 7862 7116 6742 5996 8050 6930 115 2240 500 4790 10 1 21600102 1592 9.80 0.75 12 1.28 752.00 9867.00 11350 20240223 -35.07 4010 20241209 83.79 8770 -15.96 20250109 5830 26.42 20250203 11350 -35.07 20240223 4010 83.79 20241209 4.04 N 077500 500 114 억 11901222 N N 48 N 00 N
10 20250218 160640 55 60.00 KOSPI 유통 N N N Y 60 N 7490 1090 2 17.03 27696321430 3895188 1678.89 6430 7490 6370 8320 4480 6400 7106.03 55.88 0 -155049 6726 6562 6446 6282 6166 6645 6365 115 1920 500 4090 10 1 21600102 1618 9.96 0.76 12 18.03 752.00 9867.00 11350 20240223 -34.01 4010 20241209 86.78 8770 -14.60 20250109 5830 28.47 20250203 11350 -34.01 20240223 4010 86.78 20241209 4.02 N 077500 500 114 억 12069507 N N 48 N 00 N
11 20250218 150641 55 60.00 KOSPI 유통 N N N Y 60 N 7060 660 2 10.31 23757535370 3362193 1449.16 6430 7420 6370 8320 4480 6400 7066.08 55.88 0 -64251 6726 6562 6446 6282 6166 6645 6365 115 1920 500 4090 10 1 21600102 1525 9.39 0.72 12 15.57 752.00 9867.00 11350 20240223 -37.80 4010 20241209 76.06 8770 -19.50 20250109 5830 21.10 20250203 11350 -37.80 20240223 4010 76.06 20241209 4.02 N 077500 500 114 억 12069507 N N 5 N 00 N
12 20250218 140642 55 60.00 KOSPI 유통 N N N Y 60 N 7070 670 2 10.47 22593145530 3196823 1377.88 6430 7420 6370 8320 4480 6400 7067.37 55.88 0 -69153 6726 6562 6446 6282 6166 6645 6365 115 1920 500 4090 10 1 21600102 1527 9.40 0.72 12 14.80 752.00 9867.00 11350 20240223 -37.71 4010 20241209 76.31 8770 -19.38 20250109 5830 21.27 20250203 11350 -37.71 20240223 4010 76.31 20241209 4.02 N 077500 500 114 억 12069507 N N 5 N 00 N