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
102260/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
20250219,160754,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3965,10,2,0.25,220110300,55425,68.34,3955,4000,3950,5140,2770,3955,3971.32,2.20,0,-4974,4028,3991,3933,3896,3838,4010,3915,497,1185,1000,3000,5,1,49689728,1970,5.89,0.49,12,0.11,673.00,8062.00,5629,20240326,-29.56,3523,20241209,12.55,4010,-1.12,20250122,3630,9.23,20250121,5680,-30.19,20240326,3555,11.53,20241209,0.79,N,102260,1000,496 억,,1094042,N,N,299,N,00,N
20250219,150756,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3960,5,2,0.13,215998085,54387,67.06,3955,4000,3950,5140,2770,3955,3971.50,2.20,0,-4900,4028,3991,3933,3896,3838,4010,3915,497,1185,1000,3000,5,1,49689728,1968,5.88,0.49,12,0.11,673.00,8062.00,5629,20240326,-29.65,3523,20241209,12.40,4010,-1.25,20250122,3630,9.09,20250121,5680,-30.28,20240326,3555,11.39,20241209,0.79,N,102260,1000,496 억,,1094042,N,N,179,N,00,N
20250219,140753,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3965,10,2,0.25,170543205,42912,52.91,3955,4000,3950,5140,2770,3955,3974.25,2.20,0,-3672,4028,3991,3933,3896,3838,4010,3915,497,1185,1000,3000,5,1,49689728,1970,5.89,0.49,12,0.09,673.00,8062.00,5629,20240326,-29.56,3523,20241209,12.55,4010,-1.12,20250122,3630,9.23,20250121,5680,-30.19,20240326,3555,11.53,20241209,0.79,N,102260,1000,496 억,,1094042,N,N,179,N,00,N
20250219,130754,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3975,20,2,0.51,161027335,40511,49.95,3955,4000,3950,5140,2770,3955,3974.90,2.20,0,-3413,4028,3991,3933,3896,3838,4010,3915,497,1185,1000,3000,5,1,49689728,1975,5.91,0.49,12,0.08,673.00,8062.00,5629,20240326,-29.38,3523,20241209,12.83,4010,-0.87,20250122,3630,9.50,20250121,5680,-30.02,20240326,3555,11.81,20241209,0.79,N,102260,1000,496 억,,1094042,N,N,179,N,00,N
20250219,120752,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3970,15,2,0.38,112907855,28386,35.00,3955,4000,3950,5140,2770,3955,3977.59,2.20,0,-3544,4028,3991,3933,3896,3838,4010,3915,497,1185,1000,3000,5,1,49689728,1973,5.90,0.49,12,0.06,673.00,8062.00,5629,20240326,-29.47,3523,20241209,12.69,4010,-1.00,20250122,3630,9.37,20250121,5680,-30.11,20240326,3555,11.67,20241209,0.79,N,102260,1000,496 억,,1094042,N,N,179,N,00,N
20250219,110754,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3960,5,2,0.13,74486315,18698,23.05,3955,4000,3955,5140,2770,3955,3983.65,2.20,0,-3180,4028,3991,3933,3896,3838,4010,3915,497,1185,1000,3000,5,1,49689728,1968,5.88,0.49,12,0.04,673.00,8062.00,5629,20240326,-29.65,3523,20241209,12.40,4010,-1.25,20250122,3630,9.09,20250121,5680,-30.28,20240326,3555,11.39,20241209,0.79,N,102260,1000,496 억,,1094042,N,N,179,N,00,N
20250219,100754,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3975,20,2,0.51,58968265,14787,18.23,3955,4000,3955,5140,2770,3955,3987.85,2.20,0,-2562,4028,3991,3933,3896,3838,4010,3915,497,1185,1000,3000,5,1,49689728,1975,5.91,0.49,12,0.03,673.00,8062.00,5629,20240326,-29.38,3523,20241209,12.83,4010,-0.87,20250122,3630,9.50,20250121,5680,-30.02,20240326,3555,11.81,20241209,0.79,N,102260,1000,496 억,,1094042,N,N,179,N,00,N
20250219,090755,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3965,10,2,0.25,7284255,1826,2.25,3955,4000,3955,5140,2770,3955,3989.19,2.20,0,-382,4028,3991,3933,3896,3838,4010,3915,497,1185,1000,3000,5,1,49689728,1970,5.89,0.49,12,0.00,673.00,8062.00,5629,20240326,-29.56,3523,20241209,12.55,4010,-1.12,20250122,3630,9.23,20250121,5680,-30.19,20240326,3555,11.53,20241209,0.79,N,102260,1000,496 억,,1094042,N,N,179,N,00,N
20250218,160752,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3955,85,2,2.20,318207820,81075,83.72,3900,3970,3875,5030,2710,3870,3924.79,2.17,0,16999,3950,3910,3860,3820,3770,3930,3840,497,1160,1000,2940,5,1,49689728,1965,5.88,0.49,12,0.16,673.00,8062.00,5629,20240326,-29.74,3523,20241209,12.26,4010,-1.37,20250122,3630,8.95,20250121,5680,-30.37,20240326,3555,11.25,20241209,0.82,N,102260,1000,496 억,,1076049,N,N,179,N,00,N
20250218,150753,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3965,95,2,2.45,296851635,75687,78.16,3900,3965,3875,5030,2710,3870,3922.10,2.17,0,16652,3950,3910,3860,3820,3770,3930,3840,497,1160,1000,2940,5,1,49689728,1970,5.89,0.49,12,0.15,673.00,8062.00,5629,20240326,-29.56,3523,20241209,12.55,4010,-1.12,20250122,3630,9.23,20250121,5680,-30.19,20240326,3555,11.53,20241209,0.82,N,102260,1000,496 억,,1076049,N,N,0,N,00,N
20250218,140753,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3945,75,2,1.94,243480250,62200,64.23,3900,3955,3875,5030,2710,3870,3914.47,2.17,0,17072,3950,3910,3860,3820,3770,3930,3840,497,1160,1000,2940,5,1,49689728,1960,5.86,0.49,12,0.13,673.00,8062.00,5629,20240326,-29.92,3523,20241209,11.98,4010,-1.62,20250122,3630,8.68,20250121,5680,-30.55,20240326,3555,10.97,20241209,0.82,N,102260,1000,496 억,,1076049,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 160754 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3965 10 2 0.25 220110300 55425 68.34 3955 4000 3950 5140 2770 3955 3971.32 2.20 0 -4974 4028 3991 3933 3896 3838 4010 3915 497 1185 1000 3000 5 1 49689728 1970 5.89 0.49 12 0.11 673.00 8062.00 5629 20240326 -29.56 3523 20241209 12.55 4010 -1.12 20250122 3630 9.23 20250121 5680 -30.19 20240326 3555 11.53 20241209 0.79 N 102260 1000 496 억 1094042 N N 299 N 00 N
3 20250219 150756 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3960 5 2 0.13 215998085 54387 67.06 3955 4000 3950 5140 2770 3955 3971.50 2.20 0 -4900 4028 3991 3933 3896 3838 4010 3915 497 1185 1000 3000 5 1 49689728 1968 5.88 0.49 12 0.11 673.00 8062.00 5629 20240326 -29.65 3523 20241209 12.40 4010 -1.25 20250122 3630 9.09 20250121 5680 -30.28 20240326 3555 11.39 20241209 0.79 N 102260 1000 496 억 1094042 N N 179 N 00 N
4 20250219 140753 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3965 10 2 0.25 170543205 42912 52.91 3955 4000 3950 5140 2770 3955 3974.25 2.20 0 -3672 4028 3991 3933 3896 3838 4010 3915 497 1185 1000 3000 5 1 49689728 1970 5.89 0.49 12 0.09 673.00 8062.00 5629 20240326 -29.56 3523 20241209 12.55 4010 -1.12 20250122 3630 9.23 20250121 5680 -30.19 20240326 3555 11.53 20241209 0.79 N 102260 1000 496 억 1094042 N N 179 N 00 N
5 20250219 130754 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3975 20 2 0.51 161027335 40511 49.95 3955 4000 3950 5140 2770 3955 3974.90 2.20 0 -3413 4028 3991 3933 3896 3838 4010 3915 497 1185 1000 3000 5 1 49689728 1975 5.91 0.49 12 0.08 673.00 8062.00 5629 20240326 -29.38 3523 20241209 12.83 4010 -0.87 20250122 3630 9.50 20250121 5680 -30.02 20240326 3555 11.81 20241209 0.79 N 102260 1000 496 억 1094042 N N 179 N 00 N
6 20250219 120752 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3970 15 2 0.38 112907855 28386 35.00 3955 4000 3950 5140 2770 3955 3977.59 2.20 0 -3544 4028 3991 3933 3896 3838 4010 3915 497 1185 1000 3000 5 1 49689728 1973 5.90 0.49 12 0.06 673.00 8062.00 5629 20240326 -29.47 3523 20241209 12.69 4010 -1.00 20250122 3630 9.37 20250121 5680 -30.11 20240326 3555 11.67 20241209 0.79 N 102260 1000 496 억 1094042 N N 179 N 00 N
7 20250219 110754 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3960 5 2 0.13 74486315 18698 23.05 3955 4000 3955 5140 2770 3955 3983.65 2.20 0 -3180 4028 3991 3933 3896 3838 4010 3915 497 1185 1000 3000 5 1 49689728 1968 5.88 0.49 12 0.04 673.00 8062.00 5629 20240326 -29.65 3523 20241209 12.40 4010 -1.25 20250122 3630 9.09 20250121 5680 -30.28 20240326 3555 11.39 20241209 0.79 N 102260 1000 496 억 1094042 N N 179 N 00 N
8 20250219 100754 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3975 20 2 0.51 58968265 14787 18.23 3955 4000 3955 5140 2770 3955 3987.85 2.20 0 -2562 4028 3991 3933 3896 3838 4010 3915 497 1185 1000 3000 5 1 49689728 1975 5.91 0.49 12 0.03 673.00 8062.00 5629 20240326 -29.38 3523 20241209 12.83 4010 -0.87 20250122 3630 9.50 20250121 5680 -30.02 20240326 3555 11.81 20241209 0.79 N 102260 1000 496 억 1094042 N N 179 N 00 N
9 20250219 090755 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3965 10 2 0.25 7284255 1826 2.25 3955 4000 3955 5140 2770 3955 3989.19 2.20 0 -382 4028 3991 3933 3896 3838 4010 3915 497 1185 1000 3000 5 1 49689728 1970 5.89 0.49 12 0.00 673.00 8062.00 5629 20240326 -29.56 3523 20241209 12.55 4010 -1.12 20250122 3630 9.23 20250121 5680 -30.19 20240326 3555 11.53 20241209 0.79 N 102260 1000 496 억 1094042 N N 179 N 00 N
10 20250218 160752 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3955 85 2 2.20 318207820 81075 83.72 3900 3970 3875 5030 2710 3870 3924.79 2.17 0 16999 3950 3910 3860 3820 3770 3930 3840 497 1160 1000 2940 5 1 49689728 1965 5.88 0.49 12 0.16 673.00 8062.00 5629 20240326 -29.74 3523 20241209 12.26 4010 -1.37 20250122 3630 8.95 20250121 5680 -30.37 20240326 3555 11.25 20241209 0.82 N 102260 1000 496 억 1076049 N N 179 N 00 N
11 20250218 150753 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3965 95 2 2.45 296851635 75687 78.16 3900 3965 3875 5030 2710 3870 3922.10 2.17 0 16652 3950 3910 3860 3820 3770 3930 3840 497 1160 1000 2940 5 1 49689728 1970 5.89 0.49 12 0.15 673.00 8062.00 5629 20240326 -29.56 3523 20241209 12.55 4010 -1.12 20250122 3630 9.23 20250121 5680 -30.19 20240326 3555 11.53 20241209 0.82 N 102260 1000 496 억 1076049 N N 0 N 00 N
12 20250218 140753 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3945 75 2 1.94 243480250 62200 64.23 3900 3955 3875 5030 2710 3870 3914.47 2.17 0 17072 3950 3910 3860 3820 3770 3930 3840 497 1160 1000 2940 5 1 49689728 1960 5.86 0.49 12 0.13 673.00 8062.00 5629 20240326 -29.92 3523 20241209 11.98 4010 -1.62 20250122 3630 8.68 20250121 5680 -30.55 20240326 3555 10.97 20241209 0.82 N 102260 1000 496 억 1076049 N N 0 N 00 N