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
122900/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
20250219,160823,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8040,40,2,0.50,318927190,39918,151.94,8000,8050,7940,10400,5600,8000,7989.43,5.51,0,3099,8073,8036,7973,7936,7873,8055,7955,182,2400,500,6080,10,1,33428840,2688,17.75,0.73,12,0.12,453.00,10996.00,8810,20240624,-8.74,7630,20250210,5.37,8050,-0.12,20250219,7630,5.37,20250210,8810,-8.74,20240624,7630,5.37,20250210,0.27,N,122900,500,181 억,,1841956,N,N,13,N,00,N
20250219,150826,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7960,-40,5,-0.50,275199250,34437,131.08,8000,8050,7940,10400,5600,8000,7991.38,5.51,0,467,8073,8036,7973,7936,7873,8055,7955,182,2400,500,6080,10,1,33428840,2661,17.57,0.72,12,0.10,453.00,10996.00,8810,20240624,-9.65,7630,20250210,4.33,8050,-1.12,20250219,7630,4.33,20250210,8810,-9.65,20240624,7630,4.33,20250210,0.27,N,122900,500,181 억,,1841956,N,N,95,N,00,N
20250219,140822,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7990,-10,5,-0.12,153139710,19121,72.78,8000,8050,7980,10400,5600,8000,8008.98,5.51,0,-1146,8073,8036,7973,7936,7873,8055,7955,182,2400,500,6080,10,1,33428840,2671,17.64,0.73,12,0.06,453.00,10996.00,8810,20240624,-9.31,7630,20250210,4.72,8050,-0.75,20250219,7630,4.72,20250210,8810,-9.31,20240624,7630,4.72,20250210,0.27,N,122900,500,181 억,,1841956,N,N,95,N,00,N
20250219,130824,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8020,20,2,0.25,126114710,15744,59.93,8000,8050,7980,10400,5600,8000,8010.33,5.51,0,-1443,8073,8036,7973,7936,7873,8055,7955,182,2400,500,6080,10,1,33428840,2681,17.70,0.73,12,0.05,453.00,10996.00,8810,20240624,-8.97,7630,20250210,5.11,8050,-0.37,20250219,7630,5.11,20250210,8810,-8.97,20240624,7630,5.11,20250210,0.27,N,122900,500,181 억,,1841956,N,N,95,N,00,N
20250219,120822,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8000,0,3,0.00,63850340,7985,30.39,8000,8020,7980,10400,5600,8000,7996.29,5.51,0,-75,8073,8036,7973,7936,7873,8055,7955,182,2400,500,6080,10,1,33428840,2674,17.66,0.73,12,0.02,453.00,10996.00,8810,20240624,-9.19,7630,20250210,4.85,8020,0.00,20250103,7630,4.85,20250210,8810,-9.19,20240624,7630,4.85,20250210,0.27,N,122900,500,181 억,,1841956,N,N,95,N,00,N
20250219,110824,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8000,0,3,0.00,60620010,7581,28.86,8000,8020,7980,10400,5600,8000,7996.31,5.51,0,-125,8073,8036,7973,7936,7873,8055,7955,182,2400,500,6080,10,1,33428840,2674,17.66,0.73,12,0.02,453.00,10996.00,8810,20240624,-9.19,7630,20250210,4.85,8020,0.00,20250103,7630,4.85,20250210,8810,-9.19,20240624,7630,4.85,20250210,0.27,N,122900,500,181 억,,1841956,N,N,95,N,00,N
20250219,100824,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7980,-20,5,-0.25,45609970,5703,21.71,8000,8020,7980,10400,5600,8000,7997.54,5.51,0,231,8073,8036,7973,7936,7873,8055,7955,182,2400,500,6080,10,1,33428840,2668,17.62,0.73,12,0.02,453.00,10996.00,8810,20240624,-9.42,7630,20250210,4.59,8020,0.00,20250103,7630,4.59,20250210,8810,-9.42,20240624,7630,4.59,20250210,0.27,N,122900,500,181 억,,1841956,N,N,95,N,00,N
20250219,090825,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8020,20,2,0.25,7856260,981,3.73,8000,8020,8000,10400,5600,8000,8008.42,5.51,0,-91,8073,8036,7973,7936,7873,8055,7955,182,2400,500,6080,10,1,33428840,2681,17.70,0.73,12,0.00,453.00,10996.00,8810,20240624,-8.97,7630,20250210,5.11,8020,0.00,20250103,7630,5.11,20250210,8810,-8.97,20240624,7630,5.11,20250210,0.27,N,122900,500,181 억,,1841956,N,N,95,N,00,N
20250218,160821,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8000,90,2,1.14,209093150,26245,116.27,7910,8010,7910,10280,5540,7910,7966.97,5.50,0,3642,7996,7952,7866,7822,7736,7975,7845,182,2370,500,6010,10,1,33428840,2674,17.66,0.73,12,0.08,453.00,10996.00,8810,20240624,-9.19,7630,20250210,4.85,8020,-0.25,20250103,7630,4.85,20250210,8810,-9.19,20240624,7630,4.85,20250210,0.27,N,122900,500,181 억,,1837872,N,N,95,N,00,N
20250218,150822,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7990,80,2,1.01,181183600,22757,100.82,7910,8010,7910,10280,5540,7910,7961.66,5.50,0,3544,7996,7952,7866,7822,7736,7975,7845,182,2370,500,6010,10,1,33428840,2671,17.64,0.73,12,0.07,453.00,10996.00,8810,20240624,-9.31,7630,20250210,4.72,8020,-0.37,20250103,7630,4.72,20250210,8810,-9.31,20240624,7630,4.72,20250210,0.27,N,122900,500,181 억,,1837872,N,N,22,N,00,N
20250218,140823,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7970,60,2,0.76,120568180,15167,67.19,7910,7980,7910,10280,5540,7910,7949.38,5.50,0,3093,7996,7952,7866,7822,7736,7975,7845,182,2370,500,6010,10,1,33428840,2664,17.59,0.72,12,0.05,453.00,10996.00,8810,20240624,-9.53,7630,20250210,4.46,8020,-0.62,20250103,7630,4.46,20250210,8810,-9.53,20240624,7630,4.46,20250210,0.27,N,122900,500,181 억,,1837872,N,N,22,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 160823 55 60.00 KOSPI 유통 N N N Y 60 N 8040 40 2 0.50 318927190 39918 151.94 8000 8050 7940 10400 5600 8000 7989.43 5.51 0 3099 8073 8036 7973 7936 7873 8055 7955 182 2400 500 6080 10 1 33428840 2688 17.75 0.73 12 0.12 453.00 10996.00 8810 20240624 -8.74 7630 20250210 5.37 8050 -0.12 20250219 7630 5.37 20250210 8810 -8.74 20240624 7630 5.37 20250210 0.27 N 122900 500 181 억 1841956 N N 13 N 00 N
3 20250219 150826 55 60.00 KOSPI 유통 N N N Y 60 N 7960 -40 5 -0.50 275199250 34437 131.08 8000 8050 7940 10400 5600 8000 7991.38 5.51 0 467 8073 8036 7973 7936 7873 8055 7955 182 2400 500 6080 10 1 33428840 2661 17.57 0.72 12 0.10 453.00 10996.00 8810 20240624 -9.65 7630 20250210 4.33 8050 -1.12 20250219 7630 4.33 20250210 8810 -9.65 20240624 7630 4.33 20250210 0.27 N 122900 500 181 억 1841956 N N 95 N 00 N
4 20250219 140822 55 60.00 KOSPI 유통 N N N Y 60 N 7990 -10 5 -0.12 153139710 19121 72.78 8000 8050 7980 10400 5600 8000 8008.98 5.51 0 -1146 8073 8036 7973 7936 7873 8055 7955 182 2400 500 6080 10 1 33428840 2671 17.64 0.73 12 0.06 453.00 10996.00 8810 20240624 -9.31 7630 20250210 4.72 8050 -0.75 20250219 7630 4.72 20250210 8810 -9.31 20240624 7630 4.72 20250210 0.27 N 122900 500 181 억 1841956 N N 95 N 00 N
5 20250219 130824 55 60.00 KOSPI 유통 N N N Y 60 N 8020 20 2 0.25 126114710 15744 59.93 8000 8050 7980 10400 5600 8000 8010.33 5.51 0 -1443 8073 8036 7973 7936 7873 8055 7955 182 2400 500 6080 10 1 33428840 2681 17.70 0.73 12 0.05 453.00 10996.00 8810 20240624 -8.97 7630 20250210 5.11 8050 -0.37 20250219 7630 5.11 20250210 8810 -8.97 20240624 7630 5.11 20250210 0.27 N 122900 500 181 억 1841956 N N 95 N 00 N
6 20250219 120822 55 60.00 KOSPI 유통 N N N Y 60 N 8000 0 3 0.00 63850340 7985 30.39 8000 8020 7980 10400 5600 8000 7996.29 5.51 0 -75 8073 8036 7973 7936 7873 8055 7955 182 2400 500 6080 10 1 33428840 2674 17.66 0.73 12 0.02 453.00 10996.00 8810 20240624 -9.19 7630 20250210 4.85 8020 0.00 20250103 7630 4.85 20250210 8810 -9.19 20240624 7630 4.85 20250210 0.27 N 122900 500 181 억 1841956 N N 95 N 00 N
7 20250219 110824 55 60.00 KOSPI 유통 N N N Y 60 N 8000 0 3 0.00 60620010 7581 28.86 8000 8020 7980 10400 5600 8000 7996.31 5.51 0 -125 8073 8036 7973 7936 7873 8055 7955 182 2400 500 6080 10 1 33428840 2674 17.66 0.73 12 0.02 453.00 10996.00 8810 20240624 -9.19 7630 20250210 4.85 8020 0.00 20250103 7630 4.85 20250210 8810 -9.19 20240624 7630 4.85 20250210 0.27 N 122900 500 181 억 1841956 N N 95 N 00 N
8 20250219 100824 55 60.00 KOSPI 유통 N N N Y 60 N 7980 -20 5 -0.25 45609970 5703 21.71 8000 8020 7980 10400 5600 8000 7997.54 5.51 0 231 8073 8036 7973 7936 7873 8055 7955 182 2400 500 6080 10 1 33428840 2668 17.62 0.73 12 0.02 453.00 10996.00 8810 20240624 -9.42 7630 20250210 4.59 8020 0.00 20250103 7630 4.59 20250210 8810 -9.42 20240624 7630 4.59 20250210 0.27 N 122900 500 181 억 1841956 N N 95 N 00 N
9 20250219 090825 55 60.00 KOSPI 유통 N N N Y 60 N 8020 20 2 0.25 7856260 981 3.73 8000 8020 8000 10400 5600 8000 8008.42 5.51 0 -91 8073 8036 7973 7936 7873 8055 7955 182 2400 500 6080 10 1 33428840 2681 17.70 0.73 12 0.00 453.00 10996.00 8810 20240624 -8.97 7630 20250210 5.11 8020 0.00 20250103 7630 5.11 20250210 8810 -8.97 20240624 7630 5.11 20250210 0.27 N 122900 500 181 억 1841956 N N 95 N 00 N
10 20250218 160821 55 60.00 KOSPI 유통 N N N Y 60 N 8000 90 2 1.14 209093150 26245 116.27 7910 8010 7910 10280 5540 7910 7966.97 5.50 0 3642 7996 7952 7866 7822 7736 7975 7845 182 2370 500 6010 10 1 33428840 2674 17.66 0.73 12 0.08 453.00 10996.00 8810 20240624 -9.19 7630 20250210 4.85 8020 -0.25 20250103 7630 4.85 20250210 8810 -9.19 20240624 7630 4.85 20250210 0.27 N 122900 500 181 억 1837872 N N 95 N 00 N
11 20250218 150822 55 60.00 KOSPI 유통 N N N Y 60 N 7990 80 2 1.01 181183600 22757 100.82 7910 8010 7910 10280 5540 7910 7961.66 5.50 0 3544 7996 7952 7866 7822 7736 7975 7845 182 2370 500 6010 10 1 33428840 2671 17.64 0.73 12 0.07 453.00 10996.00 8810 20240624 -9.31 7630 20250210 4.72 8020 -0.37 20250103 7630 4.72 20250210 8810 -9.31 20240624 7630 4.72 20250210 0.27 N 122900 500 181 억 1837872 N N 22 N 00 N
12 20250218 140823 55 60.00 KOSPI 유통 N N N Y 60 N 7970 60 2 0.76 120568180 15167 67.19 7910 7980 7910 10280 5540 7910 7949.38 5.50 0 3093 7996 7952 7866 7822 7736 7975 7845 182 2370 500 6010 10 1 33428840 2664 17.59 0.72 12 0.05 453.00 10996.00 8810 20240624 -9.53 7630 20250210 4.46 8020 -0.62 20250103 7630 4.46 20250210 8810 -9.53 20240624 7630 4.46 20250210 0.27 N 122900 500 181 억 1837872 N N 22 N 00 N