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
123690/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
20250219,160826,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6400,60,2,0.95,376521320,59070,223.95,6340,6420,6280,8240,4440,6340,6374.10,1.43,0,-2519,6460,6400,6350,6290,6240,6375,6265,80,1900,500,4180,10,1,16068000,1028,29.36,4.02,12,0.37,218.00,1591.00,11240,20240524,-43.06,5520,20241210,15.94,6600,-3.03,20250106,5990,6.84,20250210,11240,-43.06,20240524,5520,15.94,20241210,0.83,N,123690,500,80 억,,229254,N,N,15,N,00,N
20250219,150828,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6380,40,2,0.63,368562150,57826,219.24,6340,6420,6280,8240,4440,6340,6373.64,1.43,0,-2034,6460,6400,6350,6290,6240,6375,6265,80,1900,500,4180,10,1,16068000,1025,29.27,4.01,12,0.36,218.00,1591.00,11240,20240524,-43.24,5520,20241210,15.58,6600,-3.33,20250106,5990,6.51,20250210,11240,-43.24,20240524,5520,15.58,20241210,0.83,N,123690,500,80 억,,229254,N,N,0,N,00,N
20250219,140825,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6420,80,2,1.26,308444950,48432,183.62,6340,6420,6280,8240,4440,6340,6368.62,1.43,0,-712,6460,6400,6350,6290,6240,6375,6265,80,1900,500,4180,10,1,16068000,1032,29.45,4.04,12,0.30,218.00,1591.00,11240,20240524,-42.88,5520,20241210,16.30,6600,-2.73,20250106,5990,7.18,20250210,11240,-42.88,20240524,5520,16.30,20241210,0.83,N,123690,500,80 억,,229254,N,N,0,N,00,N
20250219,130826,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6360,20,2,0.32,223542630,35154,133.28,6340,6410,6280,8240,4440,6340,6358.96,1.43,0,-447,6460,6400,6350,6290,6240,6375,6265,80,1900,500,4180,10,1,16068000,1022,29.17,4.00,12,0.22,218.00,1591.00,11240,20240524,-43.42,5520,20241210,15.22,6600,-3.64,20250106,5990,6.18,20250210,11240,-43.42,20240524,5520,15.22,20241210,0.83,N,123690,500,80 억,,229254,N,N,0,N,00,N
20250219,120824,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6360,20,2,0.32,202401400,31828,120.67,6340,6410,6280,8240,4440,6340,6359.23,1.43,0,-130,6460,6400,6350,6290,6240,6375,6265,80,1900,500,4180,10,1,16068000,1022,29.17,4.00,12,0.20,218.00,1591.00,11240,20240524,-43.42,5520,20241210,15.22,6600,-3.64,20250106,5990,6.18,20250210,11240,-43.42,20240524,5520,15.22,20241210,0.83,N,123690,500,80 억,,229254,N,N,0,N,00,N
20250219,110826,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6350,10,2,0.16,160753990,25283,95.86,6340,6410,6280,8240,4440,6340,6358.19,1.43,0,-1003,6460,6400,6350,6290,6240,6375,6265,80,1900,500,4180,10,1,16068000,1020,29.13,3.99,12,0.16,218.00,1591.00,11240,20240524,-43.51,5520,20241210,15.04,6600,-3.79,20250106,5990,6.01,20250210,11240,-43.51,20240524,5520,15.04,20241210,0.83,N,123690,500,80 억,,229254,N,N,0,N,00,N
20250219,100826,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6340,0,3,0.00,41011240,6484,24.58,6340,6380,6280,8240,4440,6340,6324.98,1.43,0,10,6460,6400,6350,6290,6240,6375,6265,80,1900,500,4180,10,1,16068000,1019,29.08,3.98,12,0.04,218.00,1591.00,11240,20240524,-43.59,5520,20241210,14.86,6600,-3.94,20250106,5990,5.84,20250210,11240,-43.59,20240524,5520,14.86,20241210,0.83,N,123690,500,80 억,,229254,N,N,0,N,00,N
20250219,090827,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6320,-20,5,-0.32,3206700,509,1.93,6340,6340,6280,8240,4440,6340,6299.60,1.43,0,165,6460,6400,6350,6290,6240,6375,6265,80,1900,500,4180,10,1,16068000,1015,28.99,3.97,12,0.00,218.00,1591.00,11240,20240524,-43.77,5520,20241210,14.49,6600,-4.24,20250106,5990,5.51,20250210,11240,-43.77,20240524,5520,14.49,20241210,0.83,N,123690,500,80 억,,229254,N,N,0,N,00,N
20250218,160824,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6340,-50,5,-0.78,166314150,26214,62.28,6380,6410,6300,8300,4480,6390,6344.48,1.44,0,-2957,6556,6472,6346,6262,6136,6515,6305,80,1910,500,4210,10,1,16068000,1019,29.08,3.98,12,0.16,218.00,1591.00,11240,20240524,-43.59,5520,20241210,14.86,6600,-3.94,20250106,5990,5.84,20250210,11240,-43.59,20240524,5520,14.86,20241210,0.76,N,123690,500,80 억,,232116,N,N,7,N,00,N
20250218,150825,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6370,-20,5,-0.31,161572170,25466,60.50,6380,6410,6300,8300,4480,6390,6344.62,1.44,0,-2477,6556,6472,6346,6262,6136,6515,6305,80,1910,500,4210,10,1,16068000,1024,29.22,4.00,12,0.16,218.00,1591.00,11240,20240524,-43.33,5520,20241210,15.40,6600,-3.48,20250106,5990,6.34,20250210,11240,-43.33,20240524,5520,15.40,20241210,0.76,N,123690,500,80 억,,232116,N,N,7,N,00,N
20250218,140826,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6370,-20,5,-0.31,117836470,18550,44.07,6380,6410,6300,8300,4480,6390,6352.37,1.44,0,-3594,6556,6472,6346,6262,6136,6515,6305,80,1910,500,4210,10,1,16068000,1024,29.22,4.00,12,0.12,218.00,1591.00,11240,20240524,-43.33,5520,20241210,15.40,6600,-3.48,20250106,5990,6.34,20250210,11240,-43.33,20240524,5520,15.40,20241210,0.76,N,123690,500,80 억,,232116,N,N,7,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 160826 57 100.00 KOSPI 유통 N N N N N 6400 60 2 0.95 376521320 59070 223.95 6340 6420 6280 8240 4440 6340 6374.10 1.43 0 -2519 6460 6400 6350 6290 6240 6375 6265 80 1900 500 4180 10 1 16068000 1028 29.36 4.02 12 0.37 218.00 1591.00 11240 20240524 -43.06 5520 20241210 15.94 6600 -3.03 20250106 5990 6.84 20250210 11240 -43.06 20240524 5520 15.94 20241210 0.83 N 123690 500 80 억 229254 N N 15 N 00 N
3 20250219 150828 57 100.00 KOSPI 유통 N N N N N 6380 40 2 0.63 368562150 57826 219.24 6340 6420 6280 8240 4440 6340 6373.64 1.43 0 -2034 6460 6400 6350 6290 6240 6375 6265 80 1900 500 4180 10 1 16068000 1025 29.27 4.01 12 0.36 218.00 1591.00 11240 20240524 -43.24 5520 20241210 15.58 6600 -3.33 20250106 5990 6.51 20250210 11240 -43.24 20240524 5520 15.58 20241210 0.83 N 123690 500 80 억 229254 N N 0 N 00 N
4 20250219 140825 57 100.00 KOSPI 유통 N N N N N 6420 80 2 1.26 308444950 48432 183.62 6340 6420 6280 8240 4440 6340 6368.62 1.43 0 -712 6460 6400 6350 6290 6240 6375 6265 80 1900 500 4180 10 1 16068000 1032 29.45 4.04 12 0.30 218.00 1591.00 11240 20240524 -42.88 5520 20241210 16.30 6600 -2.73 20250106 5990 7.18 20250210 11240 -42.88 20240524 5520 16.30 20241210 0.83 N 123690 500 80 억 229254 N N 0 N 00 N
5 20250219 130826 57 100.00 KOSPI 유통 N N N N N 6360 20 2 0.32 223542630 35154 133.28 6340 6410 6280 8240 4440 6340 6358.96 1.43 0 -447 6460 6400 6350 6290 6240 6375 6265 80 1900 500 4180 10 1 16068000 1022 29.17 4.00 12 0.22 218.00 1591.00 11240 20240524 -43.42 5520 20241210 15.22 6600 -3.64 20250106 5990 6.18 20250210 11240 -43.42 20240524 5520 15.22 20241210 0.83 N 123690 500 80 억 229254 N N 0 N 00 N
6 20250219 120824 57 100.00 KOSPI 유통 N N N N N 6360 20 2 0.32 202401400 31828 120.67 6340 6410 6280 8240 4440 6340 6359.23 1.43 0 -130 6460 6400 6350 6290 6240 6375 6265 80 1900 500 4180 10 1 16068000 1022 29.17 4.00 12 0.20 218.00 1591.00 11240 20240524 -43.42 5520 20241210 15.22 6600 -3.64 20250106 5990 6.18 20250210 11240 -43.42 20240524 5520 15.22 20241210 0.83 N 123690 500 80 억 229254 N N 0 N 00 N
7 20250219 110826 57 100.00 KOSPI 유통 N N N N N 6350 10 2 0.16 160753990 25283 95.86 6340 6410 6280 8240 4440 6340 6358.19 1.43 0 -1003 6460 6400 6350 6290 6240 6375 6265 80 1900 500 4180 10 1 16068000 1020 29.13 3.99 12 0.16 218.00 1591.00 11240 20240524 -43.51 5520 20241210 15.04 6600 -3.79 20250106 5990 6.01 20250210 11240 -43.51 20240524 5520 15.04 20241210 0.83 N 123690 500 80 억 229254 N N 0 N 00 N
8 20250219 100826 57 100.00 KOSPI 유통 N N N N N 6340 0 3 0.00 41011240 6484 24.58 6340 6380 6280 8240 4440 6340 6324.98 1.43 0 10 6460 6400 6350 6290 6240 6375 6265 80 1900 500 4180 10 1 16068000 1019 29.08 3.98 12 0.04 218.00 1591.00 11240 20240524 -43.59 5520 20241210 14.86 6600 -3.94 20250106 5990 5.84 20250210 11240 -43.59 20240524 5520 14.86 20241210 0.83 N 123690 500 80 억 229254 N N 0 N 00 N
9 20250219 090827 57 100.00 KOSPI 유통 N N N N N 6320 -20 5 -0.32 3206700 509 1.93 6340 6340 6280 8240 4440 6340 6299.60 1.43 0 165 6460 6400 6350 6290 6240 6375 6265 80 1900 500 4180 10 1 16068000 1015 28.99 3.97 12 0.00 218.00 1591.00 11240 20240524 -43.77 5520 20241210 14.49 6600 -4.24 20250106 5990 5.51 20250210 11240 -43.77 20240524 5520 14.49 20241210 0.83 N 123690 500 80 억 229254 N N 0 N 00 N
10 20250218 160824 57 100.00 KOSPI 유통 N N N N N 6340 -50 5 -0.78 166314150 26214 62.28 6380 6410 6300 8300 4480 6390 6344.48 1.44 0 -2957 6556 6472 6346 6262 6136 6515 6305 80 1910 500 4210 10 1 16068000 1019 29.08 3.98 12 0.16 218.00 1591.00 11240 20240524 -43.59 5520 20241210 14.86 6600 -3.94 20250106 5990 5.84 20250210 11240 -43.59 20240524 5520 14.86 20241210 0.76 N 123690 500 80 억 232116 N N 7 N 00 N
11 20250218 150825 57 100.00 KOSPI 유통 N N N N N 6370 -20 5 -0.31 161572170 25466 60.50 6380 6410 6300 8300 4480 6390 6344.62 1.44 0 -2477 6556 6472 6346 6262 6136 6515 6305 80 1910 500 4210 10 1 16068000 1024 29.22 4.00 12 0.16 218.00 1591.00 11240 20240524 -43.33 5520 20241210 15.40 6600 -3.48 20250106 5990 6.34 20250210 11240 -43.33 20240524 5520 15.40 20241210 0.76 N 123690 500 80 억 232116 N N 7 N 00 N
12 20250218 140826 57 100.00 KOSPI 유통 N N N N N 6370 -20 5 -0.31 117836470 18550 44.07 6380 6410 6300 8300 4480 6390 6352.37 1.44 0 -3594 6556 6472 6346 6262 6136 6515 6305 80 1910 500 4210 10 1 16068000 1024 29.22 4.00 12 0.12 218.00 1591.00 11240 20240524 -43.33 5520 20241210 15.40 6600 -3.48 20250106 5990 6.34 20250210 11240 -43.33 20240524 5520 15.40 20241210 0.76 N 123690 500 80 억 232116 N N 7 N 00 N