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
101140/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
20250219,160750,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6690,790,2,13.39,3392668050,483830,170.44,6380,7570,6380,7670,4130,5900,7012.18,0.09,0,-5784,6790,6345,5455,5010,4120,6567,5232,50,1770,500,0,10,1,10044216,672,7.40,0.46,12,4.82,904.00,14488.00,12410,20250110,-46.09,585,20240206,1043.59,12410,-46.09,20250110,4395,52.22,20250217,12410,-46.09,20250110,4395,52.22,20250217,0.00,N,101140,500,50 억,,9365,N,N,0,N,00,N
20250219,150752,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6840,940,2,15.93,3350714400,477576,168.24,6380,7570,6380,7670,4130,5900,7016.09,0.09,0,-5891,6790,6345,5455,5010,4120,6567,5232,50,1770,500,0,10,1,10044216,687,7.57,0.47,12,4.75,904.00,14488.00,12410,20250110,-44.88,585,20240206,1069.23,12410,-44.88,20250110,4395,55.63,20250217,12410,-44.88,20250110,4395,55.63,20250217,0.00,N,101140,500,50 억,,9365,N,N,0,N,00,N
20250219,140748,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6710,810,2,13.73,3295417490,469442,165.37,6380,7570,6380,7670,4130,5900,7019.86,0.09,0,-4920,6790,6345,5455,5010,4120,6567,5232,50,1770,500,0,10,1,10044216,674,7.42,0.46,12,4.67,904.00,14488.00,12410,20250110,-45.93,585,20240206,1047.01,12410,-45.93,20250110,4395,52.67,20250217,12410,-45.93,20250110,4395,52.67,20250217,0.00,N,101140,500,50 억,,9365,N,N,0,N,00,N
20250219,130749,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6840,940,2,15.93,3194200760,454525,160.12,6380,7570,6380,7670,4130,5900,7027.56,0.09,0,-5110,6790,6345,5455,5010,4120,6567,5232,50,1770,500,0,10,1,10044216,687,7.57,0.47,12,4.53,904.00,14488.00,12410,20250110,-44.88,585,20240206,1069.23,12410,-44.88,20250110,4395,55.63,20250217,12410,-44.88,20250110,4395,55.63,20250217,0.00,N,101140,500,50 억,,9365,N,N,0,N,00,N
20250219,120748,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6810,910,2,15.42,2995677910,425891,150.03,6380,7570,6380,7670,4130,5900,7033.91,0.09,0,-3099,6790,6345,5455,5010,4120,6567,5232,50,1770,500,0,10,1,10044216,684,7.53,0.47,12,4.24,904.00,14488.00,12410,20250110,-45.12,585,20240206,1064.10,12410,-45.12,20250110,4395,54.95,20250217,12410,-45.12,20250110,4395,54.95,20250217,0.00,N,101140,500,50 억,,9365,N,N,0,N,00,N
20250219,110749,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6890,990,2,16.78,2861630170,405979,143.02,6380,7570,6380,7670,4130,5900,7048.71,0.09,0,-5460,6790,6345,5455,5010,4120,6567,5232,50,1770,500,0,10,1,10044216,692,7.62,0.48,12,4.04,904.00,14488.00,12410,20250110,-44.48,585,20240206,1077.78,12410,-44.48,20250110,4395,56.77,20250217,12410,-44.48,20250110,4395,56.77,20250217,0.00,N,101140,500,50 억,,9365,N,N,0,N,00,N
20250219,100749,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7130,1230,2,20.85,2506604040,355348,125.18,6380,7570,6380,7670,4130,5900,7053.94,0.09,0,-6007,6790,6345,5455,5010,4120,6567,5232,50,1770,500,0,10,1,10044216,716,7.89,0.49,12,3.54,904.00,14488.00,12410,20250110,-42.55,585,20240206,1118.80,12410,-42.55,20250110,4395,62.23,20250217,12410,-42.55,20250110,4395,62.23,20250217,0.00,N,101140,500,50 억,,9365,N,N,0,N,00,N
20250219,090751,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7530,1630,2,27.63,1054057090,151884,53.51,6380,7570,6380,7670,4130,5900,6939.88,0.09,0,-103,6790,6345,5455,5010,4120,6567,5232,50,1770,500,0,10,1,10044216,756,8.33,0.52,12,1.51,904.00,14488.00,12410,20250110,-39.32,585,20240206,1187.18,12410,-39.32,20250110,4395,71.33,20250217,12410,-39.32,20250110,4395,71.33,20250217,0.00,N,101140,500,50 억,,9365,N,N,0,N,00,N
20250218,160747,51,100.00,KOSPI,,유통,N,N,N,N, ,N,5900,1355,1,29.81,1559099865,283846,1819.88,4565,5900,4565,5900,3185,4545,5492.76,0.11,0,-1247,4685,4615,4505,4435,4325,4650,4470,50,1355,500,0,10,1,10044216,593,6.53,0.41,12,2.83,904.00,14488.00,12410,20250110,-52.46,585,20240205,908.55,12410,-52.46,20250110,4395,34.24,20250217,12410,-52.46,20250110,4395,34.24,20250217,0.00,N,101140,500,50 억,,10650,N,N,0,N,00,N
20250218,150749,51,100.00,KOSPI,,유통,N,N,N,N, ,N,5900,1355,1,29.81,1557748765,283617,1818.41,4565,5900,4565,5900,3185,4545,5492.44,0.11,0,-1252,4685,4615,4505,4435,4325,4650,4470,50,1355,500,0,10,1,10044216,593,6.53,0.41,12,2.82,904.00,14488.00,12410,20250110,-52.46,585,20240205,908.55,12410,-52.46,20250110,4395,34.24,20250217,12410,-52.46,20250110,4395,34.24,20250217,0.00,N,101140,500,50 억,,10650,N,N,0,N,00,N
20250218,140749,51,100.00,KOSPI,,유통,N,N,N,N, ,N,5900,1355,1,29.81,1552639365,282751,1812.85,4565,5900,4565,5900,3185,4545,5491.19,0.11,0,-1252,4685,4615,4505,4435,4325,4650,4470,50,1355,500,0,10,1,10044216,593,6.53,0.41,12,2.82,904.00,14488.00,12410,20250110,-52.46,585,20240205,908.55,12410,-52.46,20250110,4395,34.24,20250217,12410,-52.46,20250110,4395,34.24,20250217,0.00,N,101140,500,50 억,,10650,N,N,0,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 160750 51 100.00 KOSPI 유통 N N N N N 6690 790 2 13.39 3392668050 483830 170.44 6380 7570 6380 7670 4130 5900 7012.18 0.09 0 -5784 6790 6345 5455 5010 4120 6567 5232 50 1770 500 0 10 1 10044216 672 7.40 0.46 12 4.82 904.00 14488.00 12410 20250110 -46.09 585 20240206 1043.59 12410 -46.09 20250110 4395 52.22 20250217 12410 -46.09 20250110 4395 52.22 20250217 0.00 N 101140 500 50 억 9365 N N 0 N 00 N
3 20250219 150752 51 100.00 KOSPI 유통 N N N N N 6840 940 2 15.93 3350714400 477576 168.24 6380 7570 6380 7670 4130 5900 7016.09 0.09 0 -5891 6790 6345 5455 5010 4120 6567 5232 50 1770 500 0 10 1 10044216 687 7.57 0.47 12 4.75 904.00 14488.00 12410 20250110 -44.88 585 20240206 1069.23 12410 -44.88 20250110 4395 55.63 20250217 12410 -44.88 20250110 4395 55.63 20250217 0.00 N 101140 500 50 억 9365 N N 0 N 00 N
4 20250219 140748 51 100.00 KOSPI 유통 N N N N N 6710 810 2 13.73 3295417490 469442 165.37 6380 7570 6380 7670 4130 5900 7019.86 0.09 0 -4920 6790 6345 5455 5010 4120 6567 5232 50 1770 500 0 10 1 10044216 674 7.42 0.46 12 4.67 904.00 14488.00 12410 20250110 -45.93 585 20240206 1047.01 12410 -45.93 20250110 4395 52.67 20250217 12410 -45.93 20250110 4395 52.67 20250217 0.00 N 101140 500 50 억 9365 N N 0 N 00 N
5 20250219 130749 51 100.00 KOSPI 유통 N N N N N 6840 940 2 15.93 3194200760 454525 160.12 6380 7570 6380 7670 4130 5900 7027.56 0.09 0 -5110 6790 6345 5455 5010 4120 6567 5232 50 1770 500 0 10 1 10044216 687 7.57 0.47 12 4.53 904.00 14488.00 12410 20250110 -44.88 585 20240206 1069.23 12410 -44.88 20250110 4395 55.63 20250217 12410 -44.88 20250110 4395 55.63 20250217 0.00 N 101140 500 50 억 9365 N N 0 N 00 N
6 20250219 120748 51 100.00 KOSPI 유통 N N N N N 6810 910 2 15.42 2995677910 425891 150.03 6380 7570 6380 7670 4130 5900 7033.91 0.09 0 -3099 6790 6345 5455 5010 4120 6567 5232 50 1770 500 0 10 1 10044216 684 7.53 0.47 12 4.24 904.00 14488.00 12410 20250110 -45.12 585 20240206 1064.10 12410 -45.12 20250110 4395 54.95 20250217 12410 -45.12 20250110 4395 54.95 20250217 0.00 N 101140 500 50 억 9365 N N 0 N 00 N
7 20250219 110749 51 100.00 KOSPI 유통 N N N N N 6890 990 2 16.78 2861630170 405979 143.02 6380 7570 6380 7670 4130 5900 7048.71 0.09 0 -5460 6790 6345 5455 5010 4120 6567 5232 50 1770 500 0 10 1 10044216 692 7.62 0.48 12 4.04 904.00 14488.00 12410 20250110 -44.48 585 20240206 1077.78 12410 -44.48 20250110 4395 56.77 20250217 12410 -44.48 20250110 4395 56.77 20250217 0.00 N 101140 500 50 억 9365 N N 0 N 00 N
8 20250219 100749 51 100.00 KOSPI 유통 N N N N N 7130 1230 2 20.85 2506604040 355348 125.18 6380 7570 6380 7670 4130 5900 7053.94 0.09 0 -6007 6790 6345 5455 5010 4120 6567 5232 50 1770 500 0 10 1 10044216 716 7.89 0.49 12 3.54 904.00 14488.00 12410 20250110 -42.55 585 20240206 1118.80 12410 -42.55 20250110 4395 62.23 20250217 12410 -42.55 20250110 4395 62.23 20250217 0.00 N 101140 500 50 억 9365 N N 0 N 00 N
9 20250219 090751 51 100.00 KOSPI 유통 N N N N N 7530 1630 2 27.63 1054057090 151884 53.51 6380 7570 6380 7670 4130 5900 6939.88 0.09 0 -103 6790 6345 5455 5010 4120 6567 5232 50 1770 500 0 10 1 10044216 756 8.33 0.52 12 1.51 904.00 14488.00 12410 20250110 -39.32 585 20240206 1187.18 12410 -39.32 20250110 4395 71.33 20250217 12410 -39.32 20250110 4395 71.33 20250217 0.00 N 101140 500 50 억 9365 N N 0 N 00 N
10 20250218 160747 51 100.00 KOSPI 유통 N N N N N 5900 1355 1 29.81 1559099865 283846 1819.88 4565 5900 4565 5900 3185 4545 5492.76 0.11 0 -1247 4685 4615 4505 4435 4325 4650 4470 50 1355 500 0 10 1 10044216 593 6.53 0.41 12 2.83 904.00 14488.00 12410 20250110 -52.46 585 20240205 908.55 12410 -52.46 20250110 4395 34.24 20250217 12410 -52.46 20250110 4395 34.24 20250217 0.00 N 101140 500 50 억 10650 N N 0 N 00 N
11 20250218 150749 51 100.00 KOSPI 유통 N N N N N 5900 1355 1 29.81 1557748765 283617 1818.41 4565 5900 4565 5900 3185 4545 5492.44 0.11 0 -1252 4685 4615 4505 4435 4325 4650 4470 50 1355 500 0 10 1 10044216 593 6.53 0.41 12 2.82 904.00 14488.00 12410 20250110 -52.46 585 20240205 908.55 12410 -52.46 20250110 4395 34.24 20250217 12410 -52.46 20250110 4395 34.24 20250217 0.00 N 101140 500 50 억 10650 N N 0 N 00 N
12 20250218 140749 51 100.00 KOSPI 유통 N N N N N 5900 1355 1 29.81 1552639365 282751 1812.85 4565 5900 4565 5900 3185 4545 5491.19 0.11 0 -1252 4685 4615 4505 4435 4325 4650 4470 50 1355 500 0 10 1 10044216 593 6.53 0.41 12 2.82 904.00 14488.00 12410 20250110 -52.46 585 20240205 908.55 12410 -52.46 20250110 4395 34.24 20250217 12410 -52.46 20250110 4395 34.24 20250217 0.00 N 101140 500 50 억 10650 N N 0 N 00 N