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
094800/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
20250219,160733,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4100,-5,5,-0.12,110949740,27037,57.04,4110,4135,4100,5330,2875,4105,4103.63,2.59,0,0,4165,4135,4110,4080,4055,4150,4095,4642,1225,0,3110,5,1,92834331,3806,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-11.35,4050,20250102,1.23,4190,-2.15,20250131,4050,1.23,20250102,4625,-11.35,20241002,4050,1.23,20250102,0.00,N,094800,0,4641 억,,2406999,N,N,82,N,00,N
20250219,150735,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4110,5,2,0.12,107206440,26124,55.12,4110,4135,4100,5330,2875,4105,4103.75,2.59,0,0,4165,4135,4110,4080,4055,4150,4095,4642,1225,0,3110,5,1,92834331,3815,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-11.14,4050,20250102,1.48,4190,-1.91,20250131,4050,1.48,20250102,4625,-11.14,20241002,4050,1.48,20250102,0.00,N,094800,0,4641 억,,2406999,N,N,517,N,00,N
20250219,140732,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4100,-5,5,-0.12,64714715,15772,33.28,4110,4135,4100,5330,2875,4105,4103.14,2.59,0,0,4165,4135,4110,4080,4055,4150,4095,4642,1225,0,3110,5,1,92834331,3806,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-11.35,4050,20250102,1.23,4190,-2.15,20250131,4050,1.23,20250102,4625,-11.35,20241002,4050,1.23,20250102,0.00,N,094800,0,4641 억,,2406999,N,N,517,N,00,N
20250219,130733,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4100,-5,5,-0.12,53287765,12985,27.40,4110,4135,4100,5330,2875,4105,4103.79,2.59,0,0,4165,4135,4110,4080,4055,4150,4095,4642,1225,0,3110,5,1,92834331,3806,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-11.35,4050,20250102,1.23,4190,-2.15,20250131,4050,1.23,20250102,4625,-11.35,20241002,4050,1.23,20250102,0.00,N,094800,0,4641 억,,2406999,N,N,517,N,00,N
20250219,120732,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4115,10,2,0.24,37137965,9047,19.09,4110,4135,4100,5330,2875,4105,4105.00,2.59,0,0,4165,4135,4110,4080,4055,4150,4095,4642,1225,0,3110,5,1,92834331,3820,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-11.03,4050,20250102,1.60,4190,-1.79,20250131,4050,1.60,20250102,4625,-11.03,20241002,4050,1.60,20250102,0.00,N,094800,0,4641 억,,2406999,N,N,517,N,00,N
20250219,110733,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4120,15,2,0.37,3582640,871,1.84,4110,4135,4105,5330,2875,4105,4113.25,2.59,0,0,4165,4135,4110,4080,4055,4150,4095,4642,1225,0,3110,5,1,92834331,3825,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-10.92,4050,20250102,1.73,4190,-1.67,20250131,4050,1.73,20250102,4625,-10.92,20241002,4050,1.73,20250102,0.00,N,094800,0,4641 억,,2406999,N,N,517,N,00,N
20250219,100733,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4135,30,2,0.73,139795,34,0.07,4110,4135,4110,5330,2875,4105,4111.62,2.59,0,0,4165,4135,4110,4080,4055,4150,4095,4642,1225,0,3110,5,1,92834331,3839,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-10.59,4050,20250102,2.10,4190,-1.31,20250131,4050,2.10,20250102,4625,-10.59,20241002,4050,2.10,20250102,0.00,N,094800,0,4641 억,,2406999,N,N,517,N,00,N
20250219,090734,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4105,0,3,0.00,0,0,0.00,0,0,0,5330,2875,4105,0.00,2.59,0,0,4165,4135,4110,4080,4055,4150,4095,4642,1225,0,3110,5,1,92834331,3811,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-11.24,4050,20250102,1.36,4190,-2.03,20250131,4050,1.36,20250102,4625,-11.24,20241002,4050,1.36,20250102,0.00,N,094800,0,4641 억,,2406999,N,N,517,N,00,N
20250218,160731,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4105,15,2,0.37,194456940,47397,113.19,4090,4140,4085,5310,2865,4090,4102.73,2.58,0,0,4133,4111,4098,4076,4063,4105,4070,4642,1220,0,3100,5,1,92834331,3811,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-11.24,4050,20250102,1.36,4190,-2.03,20250131,4050,1.36,20250102,4625,-11.24,20241002,4050,1.36,20250102,0.00,N,094800,0,4641 억,,2398608,N,N,517,N,00,N
20250218,150732,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4105,15,2,0.37,187071785,45596,108.89,4090,4140,4085,5310,2865,4090,4102.81,2.58,0,0,4133,4111,4098,4076,4063,4105,4070,4642,1220,0,3100,5,1,92834331,3811,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-11.24,4050,20250102,1.36,4190,-2.03,20250131,4050,1.36,20250102,4625,-11.24,20241002,4050,1.36,20250102,0.00,N,094800,0,4641 억,,2398608,N,N,1721,N,00,N
20250218,140733,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4105,15,2,0.37,175672240,42812,102.24,4090,4140,4085,5310,2865,4090,4103.34,2.58,0,0,4133,4111,4098,4076,4063,4105,4070,4642,1220,0,3100,5,1,92834331,3811,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-11.24,4050,20250102,1.36,4190,-2.03,20250131,4050,1.36,20250102,4625,-11.24,20241002,4050,1.36,20250102,0.00,N,094800,0,4641 억,,2398608,N,N,1721,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 160733 55 60.00 KOSPI N N N Y 60 N 4100 -5 5 -0.12 110949740 27037 57.04 4110 4135 4100 5330 2875 4105 4103.63 2.59 0 0 4165 4135 4110 4080 4055 4150 4095 4642 1225 0 3110 5 1 92834331 3806 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -11.35 4050 20250102 1.23 4190 -2.15 20250131 4050 1.23 20250102 4625 -11.35 20241002 4050 1.23 20250102 0.00 N 094800 0 4641 억 2406999 N N 82 N 00 N
3 20250219 150735 55 60.00 KOSPI N N N Y 60 N 4110 5 2 0.12 107206440 26124 55.12 4110 4135 4100 5330 2875 4105 4103.75 2.59 0 0 4165 4135 4110 4080 4055 4150 4095 4642 1225 0 3110 5 1 92834331 3815 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -11.14 4050 20250102 1.48 4190 -1.91 20250131 4050 1.48 20250102 4625 -11.14 20241002 4050 1.48 20250102 0.00 N 094800 0 4641 억 2406999 N N 517 N 00 N
4 20250219 140732 55 60.00 KOSPI N N N Y 60 N 4100 -5 5 -0.12 64714715 15772 33.28 4110 4135 4100 5330 2875 4105 4103.14 2.59 0 0 4165 4135 4110 4080 4055 4150 4095 4642 1225 0 3110 5 1 92834331 3806 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -11.35 4050 20250102 1.23 4190 -2.15 20250131 4050 1.23 20250102 4625 -11.35 20241002 4050 1.23 20250102 0.00 N 094800 0 4641 억 2406999 N N 517 N 00 N
5 20250219 130733 55 60.00 KOSPI N N N Y 60 N 4100 -5 5 -0.12 53287765 12985 27.40 4110 4135 4100 5330 2875 4105 4103.79 2.59 0 0 4165 4135 4110 4080 4055 4150 4095 4642 1225 0 3110 5 1 92834331 3806 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -11.35 4050 20250102 1.23 4190 -2.15 20250131 4050 1.23 20250102 4625 -11.35 20241002 4050 1.23 20250102 0.00 N 094800 0 4641 억 2406999 N N 517 N 00 N
6 20250219 120732 55 60.00 KOSPI N N N Y 60 N 4115 10 2 0.24 37137965 9047 19.09 4110 4135 4100 5330 2875 4105 4105.00 2.59 0 0 4165 4135 4110 4080 4055 4150 4095 4642 1225 0 3110 5 1 92834331 3820 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -11.03 4050 20250102 1.60 4190 -1.79 20250131 4050 1.60 20250102 4625 -11.03 20241002 4050 1.60 20250102 0.00 N 094800 0 4641 억 2406999 N N 517 N 00 N
7 20250219 110733 55 60.00 KOSPI N N N Y 60 N 4120 15 2 0.37 3582640 871 1.84 4110 4135 4105 5330 2875 4105 4113.25 2.59 0 0 4165 4135 4110 4080 4055 4150 4095 4642 1225 0 3110 5 1 92834331 3825 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -10.92 4050 20250102 1.73 4190 -1.67 20250131 4050 1.73 20250102 4625 -10.92 20241002 4050 1.73 20250102 0.00 N 094800 0 4641 억 2406999 N N 517 N 00 N
8 20250219 100733 55 60.00 KOSPI N N N Y 60 N 4135 30 2 0.73 139795 34 0.07 4110 4135 4110 5330 2875 4105 4111.62 2.59 0 0 4165 4135 4110 4080 4055 4150 4095 4642 1225 0 3110 5 1 92834331 3839 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -10.59 4050 20250102 2.10 4190 -1.31 20250131 4050 2.10 20250102 4625 -10.59 20241002 4050 2.10 20250102 0.00 N 094800 0 4641 억 2406999 N N 517 N 00 N
9 20250219 090734 55 60.00 KOSPI N N N Y 60 N 4105 0 3 0.00 0 0 0.00 0 0 0 5330 2875 4105 0.00 2.59 0 0 4165 4135 4110 4080 4055 4150 4095 4642 1225 0 3110 5 1 92834331 3811 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -11.24 4050 20250102 1.36 4190 -2.03 20250131 4050 1.36 20250102 4625 -11.24 20241002 4050 1.36 20250102 0.00 N 094800 0 4641 억 2406999 N N 517 N 00 N
10 20250218 160731 55 60.00 KOSPI N N N Y 60 N 4105 15 2 0.37 194456940 47397 113.19 4090 4140 4085 5310 2865 4090 4102.73 2.58 0 0 4133 4111 4098 4076 4063 4105 4070 4642 1220 0 3100 5 1 92834331 3811 0.00 0.00 12 0.05 0.00 0.00 4625 20241002 -11.24 4050 20250102 1.36 4190 -2.03 20250131 4050 1.36 20250102 4625 -11.24 20241002 4050 1.36 20250102 0.00 N 094800 0 4641 억 2398608 N N 517 N 00 N
11 20250218 150732 55 60.00 KOSPI N N N Y 60 N 4105 15 2 0.37 187071785 45596 108.89 4090 4140 4085 5310 2865 4090 4102.81 2.58 0 0 4133 4111 4098 4076 4063 4105 4070 4642 1220 0 3100 5 1 92834331 3811 0.00 0.00 12 0.05 0.00 0.00 4625 20241002 -11.24 4050 20250102 1.36 4190 -2.03 20250131 4050 1.36 20250102 4625 -11.24 20241002 4050 1.36 20250102 0.00 N 094800 0 4641 억 2398608 N N 1721 N 00 N
12 20250218 140733 55 60.00 KOSPI N N N Y 60 N 4105 15 2 0.37 175672240 42812 102.24 4090 4140 4085 5310 2865 4090 4103.34 2.58 0 0 4133 4111 4098 4076 4063 4105 4070 4642 1220 0 3100 5 1 92834331 3811 0.00 0.00 12 0.05 0.00 0.00 4625 20241002 -11.24 4050 20250102 1.36 4190 -2.03 20250131 4050 1.36 20250102 4625 -11.24 20241002 4050 1.36 20250102 0.00 N 094800 0 4641 억 2398608 N N 1721 N 00 N