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
095720/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
20250219,160738,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1583,18,2,1.15,154887961,98311,144.04,1565,1589,1562,2030,1096,1565,1575.49,3.43,0,30907,1581,1573,1560,1552,1539,1577,1556,587,465,500,1150,1,1,115505985,1828,-5.91,0.56,12,0.09,-268.00,2842.00,2780,20240221,-43.06,1500,20241209,5.53,1762,-10.16,20250106,1516,4.42,20250204,2780,-43.06,20240221,1500,5.53,20241209,1.05,N,095720,500,587 억,,3961038,N,N,239,N,00,N
20250219,150739,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1585,20,2,1.28,147715192,93776,137.39,1565,1589,1562,2030,1096,1565,1575.19,3.43,0,31328,1581,1573,1560,1552,1539,1577,1556,587,465,500,1150,1,1,115505985,1831,-5.91,0.56,12,0.08,-268.00,2842.00,2780,20240221,-42.99,1500,20241209,5.67,1762,-10.05,20250106,1516,4.55,20250204,2780,-42.99,20240221,1500,5.67,20241209,1.05,N,095720,500,587 억,,3961038,N,N,0,N,00,N
20250219,140736,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1584,19,2,1.21,121970185,77485,113.52,1565,1589,1562,2030,1096,1565,1574.11,3.43,0,25417,1581,1573,1560,1552,1539,1577,1556,587,465,500,1150,1,1,115505985,1830,-5.91,0.56,12,0.07,-268.00,2842.00,2780,20240221,-43.02,1500,20241209,5.60,1762,-10.10,20250106,1516,4.49,20250204,2780,-43.02,20240221,1500,5.60,20241209,1.05,N,095720,500,587 억,,3961038,N,N,0,N,00,N
20250219,130737,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1584,19,2,1.21,98718196,62786,91.99,1565,1589,1562,2030,1096,1565,1572.30,3.43,0,21937,1581,1573,1560,1552,1539,1577,1556,587,465,500,1150,1,1,115505985,1830,-5.91,0.56,12,0.05,-268.00,2842.00,2780,20240221,-43.02,1500,20241209,5.60,1762,-10.10,20250106,1516,4.49,20250204,2780,-43.02,20240221,1500,5.60,20241209,1.05,N,095720,500,587 억,,3961038,N,N,0,N,00,N
20250219,120736,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1586,21,2,1.34,85666592,54555,79.93,1565,1586,1562,2030,1096,1565,1570.28,3.43,0,23259,1581,1573,1560,1552,1539,1577,1556,587,465,500,1150,1,1,115505985,1832,-5.92,0.56,12,0.05,-268.00,2842.00,2780,20240221,-42.95,1500,20241209,5.73,1762,-9.99,20250106,1516,4.62,20250204,2780,-42.95,20240221,1500,5.73,20241209,1.05,N,095720,500,587 억,,3961038,N,N,0,N,00,N
20250219,110737,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1572,7,2,0.45,62530909,39893,58.45,1565,1576,1562,2030,1096,1565,1567.47,3.43,0,18326,1581,1573,1560,1552,1539,1577,1556,587,465,500,1150,1,1,115505985,1816,-5.87,0.55,12,0.03,-268.00,2842.00,2780,20240221,-43.45,1500,20241209,4.80,1762,-10.78,20250106,1516,3.69,20250204,2780,-43.45,20240221,1500,4.80,20241209,1.05,N,095720,500,587 억,,3961038,N,N,0,N,00,N
20250219,100737,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1576,11,2,0.70,53661337,34257,50.19,1565,1576,1562,2030,1096,1565,1566.43,3.43,0,18176,1581,1573,1560,1552,1539,1577,1556,587,465,500,1150,1,1,115505985,1820,-5.88,0.55,12,0.03,-268.00,2842.00,2780,20240221,-43.31,1500,20241209,5.07,1762,-10.56,20250106,1516,3.96,20250204,2780,-43.31,20240221,1500,5.07,20241209,1.05,N,095720,500,587 억,,3961038,N,N,0,N,00,N
20250219,090739,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1567,2,2,0.13,3231742,2065,3.03,1565,1568,1565,2030,1096,1565,1565.01,3.43,0,595,1581,1573,1560,1552,1539,1577,1556,587,465,500,1150,1,1,115505985,1810,-5.85,0.55,12,0.00,-268.00,2842.00,2780,20240221,-43.63,1500,20241209,4.47,1762,-11.07,20250106,1516,3.36,20250204,2780,-43.63,20240221,1500,4.47,20241209,1.05,N,095720,500,587 억,,3961038,N,N,0,N,00,N
20250218,160735,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1565,18,2,1.16,106233120,68233,74.83,1547,1568,1547,2010,1083,1547,1556.70,3.41,0,23336,1572,1559,1548,1535,1524,1554,1530,587,463,500,1140,1,1,115505985,1808,-5.84,0.55,12,0.06,-268.00,2842.00,2780,20240221,-43.71,1500,20241209,4.33,1762,-11.18,20250106,1516,3.23,20250204,2780,-43.71,20240221,1500,4.33,20241209,1.04,N,095720,500,587 억,,3937009,N,N,45,N,00,N
20250218,150736,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1564,17,2,1.10,99883179,64175,70.38,1547,1568,1547,2010,1083,1547,1556.42,3.41,0,23286,1572,1559,1548,1535,1524,1554,1530,587,463,500,1140,1,1,115505985,1807,-5.84,0.55,12,0.06,-268.00,2842.00,2780,20240221,-43.74,1500,20241209,4.27,1762,-11.24,20250106,1516,3.17,20250204,2780,-43.74,20240221,1500,4.27,20241209,1.04,N,095720,500,587 억,,3937009,N,N,45,N,00,N
20250218,140737,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1561,14,2,0.90,98233731,63119,69.22,1547,1568,1547,2010,1083,1547,1556.33,3.41,0,22297,1572,1559,1548,1535,1524,1554,1530,587,463,500,1140,1,1,115505985,1803,-5.82,0.55,12,0.05,-268.00,2842.00,2780,20240221,-43.85,1500,20241209,4.07,1762,-11.41,20250106,1516,2.97,20250204,2780,-43.85,20240221,1500,4.07,20241209,1.04,N,095720,500,587 억,,3937009,N,N,45,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 160738 57 100.00 KOSPI 일반서비스 N N N N N 1583 18 2 1.15 154887961 98311 144.04 1565 1589 1562 2030 1096 1565 1575.49 3.43 0 30907 1581 1573 1560 1552 1539 1577 1556 587 465 500 1150 1 1 115505985 1828 -5.91 0.56 12 0.09 -268.00 2842.00 2780 20240221 -43.06 1500 20241209 5.53 1762 -10.16 20250106 1516 4.42 20250204 2780 -43.06 20240221 1500 5.53 20241209 1.05 N 095720 500 587 억 3961038 N N 239 N 00 N
3 20250219 150739 57 100.00 KOSPI 일반서비스 N N N N N 1585 20 2 1.28 147715192 93776 137.39 1565 1589 1562 2030 1096 1565 1575.19 3.43 0 31328 1581 1573 1560 1552 1539 1577 1556 587 465 500 1150 1 1 115505985 1831 -5.91 0.56 12 0.08 -268.00 2842.00 2780 20240221 -42.99 1500 20241209 5.67 1762 -10.05 20250106 1516 4.55 20250204 2780 -42.99 20240221 1500 5.67 20241209 1.05 N 095720 500 587 억 3961038 N N 0 N 00 N
4 20250219 140736 57 100.00 KOSPI 일반서비스 N N N N N 1584 19 2 1.21 121970185 77485 113.52 1565 1589 1562 2030 1096 1565 1574.11 3.43 0 25417 1581 1573 1560 1552 1539 1577 1556 587 465 500 1150 1 1 115505985 1830 -5.91 0.56 12 0.07 -268.00 2842.00 2780 20240221 -43.02 1500 20241209 5.60 1762 -10.10 20250106 1516 4.49 20250204 2780 -43.02 20240221 1500 5.60 20241209 1.05 N 095720 500 587 억 3961038 N N 0 N 00 N
5 20250219 130737 57 100.00 KOSPI 일반서비스 N N N N N 1584 19 2 1.21 98718196 62786 91.99 1565 1589 1562 2030 1096 1565 1572.30 3.43 0 21937 1581 1573 1560 1552 1539 1577 1556 587 465 500 1150 1 1 115505985 1830 -5.91 0.56 12 0.05 -268.00 2842.00 2780 20240221 -43.02 1500 20241209 5.60 1762 -10.10 20250106 1516 4.49 20250204 2780 -43.02 20240221 1500 5.60 20241209 1.05 N 095720 500 587 억 3961038 N N 0 N 00 N
6 20250219 120736 57 100.00 KOSPI 일반서비스 N N N N N 1586 21 2 1.34 85666592 54555 79.93 1565 1586 1562 2030 1096 1565 1570.28 3.43 0 23259 1581 1573 1560 1552 1539 1577 1556 587 465 500 1150 1 1 115505985 1832 -5.92 0.56 12 0.05 -268.00 2842.00 2780 20240221 -42.95 1500 20241209 5.73 1762 -9.99 20250106 1516 4.62 20250204 2780 -42.95 20240221 1500 5.73 20241209 1.05 N 095720 500 587 억 3961038 N N 0 N 00 N
7 20250219 110737 57 100.00 KOSPI 일반서비스 N N N N N 1572 7 2 0.45 62530909 39893 58.45 1565 1576 1562 2030 1096 1565 1567.47 3.43 0 18326 1581 1573 1560 1552 1539 1577 1556 587 465 500 1150 1 1 115505985 1816 -5.87 0.55 12 0.03 -268.00 2842.00 2780 20240221 -43.45 1500 20241209 4.80 1762 -10.78 20250106 1516 3.69 20250204 2780 -43.45 20240221 1500 4.80 20241209 1.05 N 095720 500 587 억 3961038 N N 0 N 00 N
8 20250219 100737 57 100.00 KOSPI 일반서비스 N N N N N 1576 11 2 0.70 53661337 34257 50.19 1565 1576 1562 2030 1096 1565 1566.43 3.43 0 18176 1581 1573 1560 1552 1539 1577 1556 587 465 500 1150 1 1 115505985 1820 -5.88 0.55 12 0.03 -268.00 2842.00 2780 20240221 -43.31 1500 20241209 5.07 1762 -10.56 20250106 1516 3.96 20250204 2780 -43.31 20240221 1500 5.07 20241209 1.05 N 095720 500 587 억 3961038 N N 0 N 00 N
9 20250219 090739 57 100.00 KOSPI 일반서비스 N N N N N 1567 2 2 0.13 3231742 2065 3.03 1565 1568 1565 2030 1096 1565 1565.01 3.43 0 595 1581 1573 1560 1552 1539 1577 1556 587 465 500 1150 1 1 115505985 1810 -5.85 0.55 12 0.00 -268.00 2842.00 2780 20240221 -43.63 1500 20241209 4.47 1762 -11.07 20250106 1516 3.36 20250204 2780 -43.63 20240221 1500 4.47 20241209 1.05 N 095720 500 587 억 3961038 N N 0 N 00 N
10 20250218 160735 57 100.00 KOSPI 일반서비스 N N N N N 1565 18 2 1.16 106233120 68233 74.83 1547 1568 1547 2010 1083 1547 1556.70 3.41 0 23336 1572 1559 1548 1535 1524 1554 1530 587 463 500 1140 1 1 115505985 1808 -5.84 0.55 12 0.06 -268.00 2842.00 2780 20240221 -43.71 1500 20241209 4.33 1762 -11.18 20250106 1516 3.23 20250204 2780 -43.71 20240221 1500 4.33 20241209 1.04 N 095720 500 587 억 3937009 N N 45 N 00 N
11 20250218 150736 57 100.00 KOSPI 일반서비스 N N N N N 1564 17 2 1.10 99883179 64175 70.38 1547 1568 1547 2010 1083 1547 1556.42 3.41 0 23286 1572 1559 1548 1535 1524 1554 1530 587 463 500 1140 1 1 115505985 1807 -5.84 0.55 12 0.06 -268.00 2842.00 2780 20240221 -43.74 1500 20241209 4.27 1762 -11.24 20250106 1516 3.17 20250204 2780 -43.74 20240221 1500 4.27 20241209 1.04 N 095720 500 587 억 3937009 N N 45 N 00 N
12 20250218 140737 57 100.00 KOSPI 일반서비스 N N N N N 1561 14 2 0.90 98233731 63119 69.22 1547 1568 1547 2010 1083 1547 1556.33 3.41 0 22297 1572 1559 1548 1535 1524 1554 1530 587 463 500 1140 1 1 115505985 1803 -5.82 0.55 12 0.05 -268.00 2842.00 2780 20240221 -43.85 1500 20241209 4.07 1762 -11.41 20250106 1516 2.97 20250204 2780 -43.85 20240221 1500 4.07 20241209 1.04 N 095720 500 587 억 3937009 N N 45 N 00 N