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
118000/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
20250219,160817,57,100.00,KOSPI,,유통,N,N,N,N, ,N,331,1,2,0.30,113775241,342975,240.04,334,338,328,429,231,330,331.73,0.14,0,8565,339,334,329,324,319,337,327,824,99,500,230,1,1,164777364,545,-3.31,0.48,12,0.21,-100.00,688.00,684,20240621,-51.61,266,20241209,24.44,398,-16.83,20250109,278,19.06,20250102,684,-51.61,20240621,266,24.44,20241209,0.09,N,118000,500,823 억,,223914,N,N,1,N,00,N
20250219,150819,57,100.00,KOSPI,,유통,N,N,N,N, ,N,332,2,2,0.61,112376466,338750,237.08,334,338,328,429,231,330,331.74,0.14,0,8691,339,334,329,324,319,337,327,824,99,500,230,1,1,164777364,547,-3.32,0.48,12,0.21,-100.00,688.00,684,20240621,-51.46,266,20241209,24.81,398,-16.58,20250109,278,19.42,20250102,684,-51.46,20240621,266,24.81,20241209,0.09,N,118000,500,823 억,,223914,N,N,1,N,00,N
20250219,140816,57,100.00,KOSPI,,유통,N,N,N,N, ,N,332,2,2,0.61,99992402,301223,210.82,334,338,328,429,231,330,331.95,0.14,0,8281,339,334,329,324,319,337,327,824,99,500,230,1,1,164777364,547,-3.32,0.48,12,0.18,-100.00,688.00,684,20240621,-51.46,266,20241209,24.81,398,-16.58,20250109,278,19.42,20250102,684,-51.46,20240621,266,24.81,20241209,0.09,N,118000,500,823 억,,223914,N,N,1,N,00,N
20250219,130817,57,100.00,KOSPI,,유통,N,N,N,N, ,N,330,0,3,0.00,85089991,256000,179.17,334,338,329,429,231,330,332.38,0.14,0,4507,339,334,329,324,319,337,327,824,99,500,230,1,1,164777364,544,-3.30,0.48,12,0.16,-100.00,688.00,684,20240621,-51.75,266,20241209,24.06,398,-17.09,20250109,278,18.71,20250102,684,-51.75,20240621,266,24.06,20241209,0.09,N,118000,500,823 억,,223914,N,N,1,N,00,N
20250219,120815,57,100.00,KOSPI,,유통,N,N,N,N, ,N,333,3,2,0.91,57107240,171354,119.93,334,338,330,429,231,330,333.27,0.14,0,-3711,339,334,329,324,319,337,327,824,99,500,230,1,1,164777364,549,-3.33,0.48,12,0.10,-100.00,688.00,684,20240621,-51.32,266,20241209,25.19,398,-16.33,20250109,278,19.78,20250102,684,-51.32,20240621,266,25.19,20241209,0.09,N,118000,500,823 억,,223914,N,N,1,N,00,N
20250219,110817,57,100.00,KOSPI,,유통,N,N,N,N, ,N,334,4,2,1.21,29023987,87075,60.94,334,336,330,429,231,330,333.32,0.14,0,-3793,339,334,329,324,319,337,327,824,99,500,230,1,1,164777364,550,-3.34,0.49,12,0.05,-100.00,688.00,684,20240621,-51.17,266,20241209,25.56,398,-16.08,20250109,278,20.14,20250102,684,-51.17,20240621,266,25.56,20241209,0.09,N,118000,500,823 억,,223914,N,N,1,N,00,N
20250219,100817,57,100.00,KOSPI,,유통,N,N,N,N, ,N,334,4,2,1.21,25548816,76666,53.66,334,336,330,429,231,330,333.25,0.14,0,-3793,339,334,329,324,319,337,327,824,99,500,230,1,1,164777364,550,-3.34,0.49,12,0.05,-100.00,688.00,684,20240621,-51.17,266,20241209,25.56,398,-16.08,20250109,278,20.14,20250102,684,-51.17,20240621,266,25.56,20241209,0.09,N,118000,500,823 억,,223914,N,N,1,N,00,N
20250219,090818,57,100.00,KOSPI,,유통,N,N,N,N, ,N,331,1,2,0.30,253571,764,0.53,334,334,331,429,231,330,331.90,0.14,0,419,339,334,329,324,319,337,327,824,99,500,230,1,1,164777364,545,-3.31,0.48,12,0.00,-100.00,688.00,684,20240621,-51.61,266,20241209,24.44,398,-16.83,20250109,278,19.06,20250102,684,-51.61,20240621,266,24.44,20241209,0.09,N,118000,500,823 억,,223914,N,N,1,N,00,N
20250218,160815,57,100.00,KOSPI,,유통,N,N,N,N, ,N,330,2,2,0.61,46219931,140332,68.86,324,334,324,426,230,328,329.36,0.13,0,1913,337,332,326,321,315,335,324,824,98,500,230,1,1,164777364,544,-3.30,0.48,12,0.09,-100.00,688.00,684,20240621,-51.75,266,20241209,24.06,398,-17.09,20250109,278,18.71,20250102,684,-51.75,20240621,266,24.06,20241209,0.09,N,118000,500,823 억,,222001,N,N,1,N,00,N
20250218,150816,57,100.00,KOSPI,,유통,N,N,N,N, ,N,332,4,2,1.22,45149738,137089,67.27,324,334,324,426,230,328,329.35,0.13,0,1896,337,332,326,321,315,335,324,824,98,500,230,1,1,164777364,547,-3.32,0.48,12,0.08,-100.00,688.00,684,20240621,-51.46,266,20241209,24.81,398,-16.58,20250109,278,19.42,20250102,684,-51.46,20240621,266,24.81,20241209,0.09,N,118000,500,823 억,,222001,N,N,0,N,00,N
20250218,140817,57,100.00,KOSPI,,유통,N,N,N,N, ,N,332,4,2,1.22,42440784,128926,63.26,324,334,324,426,230,328,329.19,0.13,0,1925,337,332,326,321,315,335,324,824,98,500,230,1,1,164777364,547,-3.32,0.48,12,0.08,-100.00,688.00,684,20240621,-51.46,266,20241209,24.81,398,-16.58,20250109,278,19.42,20250102,684,-51.46,20240621,266,24.81,20241209,0.09,N,118000,500,823 억,,222001,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 160817 57 100.00 KOSPI 유통 N N N N N 331 1 2 0.30 113775241 342975 240.04 334 338 328 429 231 330 331.73 0.14 0 8565 339 334 329 324 319 337 327 824 99 500 230 1 1 164777364 545 -3.31 0.48 12 0.21 -100.00 688.00 684 20240621 -51.61 266 20241209 24.44 398 -16.83 20250109 278 19.06 20250102 684 -51.61 20240621 266 24.44 20241209 0.09 N 118000 500 823 억 223914 N N 1 N 00 N
3 20250219 150819 57 100.00 KOSPI 유통 N N N N N 332 2 2 0.61 112376466 338750 237.08 334 338 328 429 231 330 331.74 0.14 0 8691 339 334 329 324 319 337 327 824 99 500 230 1 1 164777364 547 -3.32 0.48 12 0.21 -100.00 688.00 684 20240621 -51.46 266 20241209 24.81 398 -16.58 20250109 278 19.42 20250102 684 -51.46 20240621 266 24.81 20241209 0.09 N 118000 500 823 억 223914 N N 1 N 00 N
4 20250219 140816 57 100.00 KOSPI 유통 N N N N N 332 2 2 0.61 99992402 301223 210.82 334 338 328 429 231 330 331.95 0.14 0 8281 339 334 329 324 319 337 327 824 99 500 230 1 1 164777364 547 -3.32 0.48 12 0.18 -100.00 688.00 684 20240621 -51.46 266 20241209 24.81 398 -16.58 20250109 278 19.42 20250102 684 -51.46 20240621 266 24.81 20241209 0.09 N 118000 500 823 억 223914 N N 1 N 00 N
5 20250219 130817 57 100.00 KOSPI 유통 N N N N N 330 0 3 0.00 85089991 256000 179.17 334 338 329 429 231 330 332.38 0.14 0 4507 339 334 329 324 319 337 327 824 99 500 230 1 1 164777364 544 -3.30 0.48 12 0.16 -100.00 688.00 684 20240621 -51.75 266 20241209 24.06 398 -17.09 20250109 278 18.71 20250102 684 -51.75 20240621 266 24.06 20241209 0.09 N 118000 500 823 억 223914 N N 1 N 00 N
6 20250219 120815 57 100.00 KOSPI 유통 N N N N N 333 3 2 0.91 57107240 171354 119.93 334 338 330 429 231 330 333.27 0.14 0 -3711 339 334 329 324 319 337 327 824 99 500 230 1 1 164777364 549 -3.33 0.48 12 0.10 -100.00 688.00 684 20240621 -51.32 266 20241209 25.19 398 -16.33 20250109 278 19.78 20250102 684 -51.32 20240621 266 25.19 20241209 0.09 N 118000 500 823 억 223914 N N 1 N 00 N
7 20250219 110817 57 100.00 KOSPI 유통 N N N N N 334 4 2 1.21 29023987 87075 60.94 334 336 330 429 231 330 333.32 0.14 0 -3793 339 334 329 324 319 337 327 824 99 500 230 1 1 164777364 550 -3.34 0.49 12 0.05 -100.00 688.00 684 20240621 -51.17 266 20241209 25.56 398 -16.08 20250109 278 20.14 20250102 684 -51.17 20240621 266 25.56 20241209 0.09 N 118000 500 823 억 223914 N N 1 N 00 N
8 20250219 100817 57 100.00 KOSPI 유통 N N N N N 334 4 2 1.21 25548816 76666 53.66 334 336 330 429 231 330 333.25 0.14 0 -3793 339 334 329 324 319 337 327 824 99 500 230 1 1 164777364 550 -3.34 0.49 12 0.05 -100.00 688.00 684 20240621 -51.17 266 20241209 25.56 398 -16.08 20250109 278 20.14 20250102 684 -51.17 20240621 266 25.56 20241209 0.09 N 118000 500 823 억 223914 N N 1 N 00 N
9 20250219 090818 57 100.00 KOSPI 유통 N N N N N 331 1 2 0.30 253571 764 0.53 334 334 331 429 231 330 331.90 0.14 0 419 339 334 329 324 319 337 327 824 99 500 230 1 1 164777364 545 -3.31 0.48 12 0.00 -100.00 688.00 684 20240621 -51.61 266 20241209 24.44 398 -16.83 20250109 278 19.06 20250102 684 -51.61 20240621 266 24.44 20241209 0.09 N 118000 500 823 억 223914 N N 1 N 00 N
10 20250218 160815 57 100.00 KOSPI 유통 N N N N N 330 2 2 0.61 46219931 140332 68.86 324 334 324 426 230 328 329.36 0.13 0 1913 337 332 326 321 315 335 324 824 98 500 230 1 1 164777364 544 -3.30 0.48 12 0.09 -100.00 688.00 684 20240621 -51.75 266 20241209 24.06 398 -17.09 20250109 278 18.71 20250102 684 -51.75 20240621 266 24.06 20241209 0.09 N 118000 500 823 억 222001 N N 1 N 00 N
11 20250218 150816 57 100.00 KOSPI 유통 N N N N N 332 4 2 1.22 45149738 137089 67.27 324 334 324 426 230 328 329.35 0.13 0 1896 337 332 326 321 315 335 324 824 98 500 230 1 1 164777364 547 -3.32 0.48 12 0.08 -100.00 688.00 684 20240621 -51.46 266 20241209 24.81 398 -16.58 20250109 278 19.42 20250102 684 -51.46 20240621 266 24.81 20241209 0.09 N 118000 500 823 억 222001 N N 0 N 00 N
12 20250218 140817 57 100.00 KOSPI 유통 N N N N N 332 4 2 1.22 42440784 128926 63.26 324 334 324 426 230 328 329.19 0.13 0 1925 337 332 326 321 315 335 324 824 98 500 230 1 1 164777364 547 -3.32 0.48 12 0.08 -100.00 688.00 684 20240621 -51.46 266 20241209 24.81 398 -16.58 20250109 278 19.42 20250102 684 -51.46 20240621 266 24.81 20241209 0.09 N 118000 500 823 억 222001 N N 0 N 00 N