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
152550/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
20250219,160857,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,2,2,0.68,634129606,2132421,188.24,299,303,294,384,208,296,297.38,0.22,0,0,301,298,295,292,289,300,294,3501,88,0,180,1,1,70020000,209,0.00,0.00,12,3.05,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,156789,N,N,0,N,00,N
20250219,150900,57,100.00,KOSPI,, ,N,N,N,N, ,N,297,1,2,0.34,612650677,2060390,181.88,299,303,294,384,208,296,297.35,0.22,0,0,301,298,295,292,289,300,294,3501,88,0,180,1,1,70020000,208,0.00,0.00,12,2.94,0.00,0.00,649,20240607,-54.24,203,20241209,46.31,474,-37.34,20250204,279,6.45,20250213,649,-54.24,20240607,203,46.31,20241209,0.00,N,152550,0,3501 억,,156789,N,N,0,N,00,N
20250219,140856,57,100.00,KOSPI,, ,N,N,N,N, ,N,299,3,2,1.01,547998621,1843084,162.70,299,303,294,384,208,296,297.33,0.22,0,0,301,298,295,292,289,300,294,3501,88,0,180,1,1,70020000,209,0.00,0.00,12,2.63,0.00,0.00,649,20240607,-53.93,203,20241209,47.29,474,-36.92,20250204,279,7.17,20250213,649,-53.93,20240607,203,47.29,20241209,0.00,N,152550,0,3501 억,,156789,N,N,0,N,00,N
20250219,130857,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,2,2,0.68,511416457,1720323,151.86,299,303,294,384,208,296,297.28,0.22,0,0,301,298,295,292,289,300,294,3501,88,0,180,1,1,70020000,209,0.00,0.00,12,2.46,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,156789,N,N,0,N,00,N
20250219,120856,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,2,2,0.68,464908216,1564383,138.09,299,303,294,384,208,296,297.18,0.22,0,0,301,298,295,292,289,300,294,3501,88,0,180,1,1,70020000,209,0.00,0.00,12,2.23,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,156789,N,N,0,N,00,N
20250219,110858,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,2,2,0.68,388765852,1308106,115.47,299,303,294,384,208,296,297.20,0.22,0,0,301,298,295,292,289,300,294,3501,88,0,180,1,1,70020000,209,0.00,0.00,12,1.87,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,156789,N,N,0,N,00,N
20250219,100858,57,100.00,KOSPI,, ,N,N,N,N, ,N,295,-1,5,-0.34,168403682,569900,50.31,299,299,294,384,208,296,295.50,0.22,0,0,301,298,295,292,289,300,294,3501,88,0,180,1,1,70020000,207,0.00,0.00,12,0.81,0.00,0.00,649,20240607,-54.55,203,20241209,45.32,474,-37.76,20250204,279,5.73,20250213,649,-54.55,20240607,203,45.32,20241209,0.00,N,152550,0,3501 억,,156789,N,N,0,N,00,N
20250219,090858,57,100.00,KOSPI,, ,N,N,N,N, ,N,295,-1,5,-0.34,52507826,177218,15.64,299,299,295,384,208,296,296.29,0.22,0,0,301,298,295,292,289,300,294,3501,88,0,180,1,1,70020000,207,0.00,0.00,12,0.25,0.00,0.00,649,20240607,-54.55,203,20241209,45.32,474,-37.76,20250204,279,5.73,20250213,649,-54.55,20240607,203,45.32,20241209,0.00,N,152550,0,3501 억,,156789,N,N,0,N,00,N
20250218,160855,57,100.00,KOSPI,, ,N,N,N,N, ,N,296,1,2,0.34,321371051,1089241,70.07,295,298,292,383,207,295,295.04,0.06,0,0,306,300,295,289,284,300,289,3501,88,0,180,1,1,70020000,207,0.00,0.00,12,1.56,0.00,0.00,649,20240607,-54.39,203,20241209,45.81,474,-37.55,20250204,279,6.09,20250213,649,-54.39,20240607,203,45.81,20241209,0.00,N,152550,0,3501 억,,43338,N,N,0,N,00,N
20250218,150856,57,100.00,KOSPI,, ,N,N,N,N, ,N,296,1,2,0.34,298822165,1013038,65.17,295,298,292,383,207,295,294.98,0.06,0,0,306,300,295,289,284,300,289,3501,88,0,180,1,1,70020000,207,0.00,0.00,12,1.45,0.00,0.00,649,20240607,-54.39,203,20241209,45.81,474,-37.55,20250204,279,6.09,20250213,649,-54.39,20240607,203,45.81,20241209,0.00,N,152550,0,3501 억,,43338,N,N,0,N,00,N
20250218,140857,57,100.00,KOSPI,, ,N,N,N,N, ,N,297,2,2,0.68,279036710,946150,60.87,295,298,292,383,207,295,294.92,0.06,0,0,306,300,295,289,284,300,289,3501,88,0,180,1,1,70020000,208,0.00,0.00,12,1.35,0.00,0.00,649,20240607,-54.24,203,20241209,46.31,474,-37.34,20250204,279,6.45,20250213,649,-54.24,20240607,203,46.31,20241209,0.00,N,152550,0,3501 억,,43338,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 160857 57 100.00 KOSPI N N N N N 298 2 2 0.68 634129606 2132421 188.24 299 303 294 384 208 296 297.38 0.22 0 0 301 298 295 292 289 300 294 3501 88 0 180 1 1 70020000 209 0.00 0.00 12 3.05 0.00 0.00 649 20240607 -54.08 203 20241209 46.80 474 -37.13 20250204 279 6.81 20250213 649 -54.08 20240607 203 46.80 20241209 0.00 N 152550 0 3501 억 156789 N N 0 N 00 N
3 20250219 150900 57 100.00 KOSPI N N N N N 297 1 2 0.34 612650677 2060390 181.88 299 303 294 384 208 296 297.35 0.22 0 0 301 298 295 292 289 300 294 3501 88 0 180 1 1 70020000 208 0.00 0.00 12 2.94 0.00 0.00 649 20240607 -54.24 203 20241209 46.31 474 -37.34 20250204 279 6.45 20250213 649 -54.24 20240607 203 46.31 20241209 0.00 N 152550 0 3501 억 156789 N N 0 N 00 N
4 20250219 140856 57 100.00 KOSPI N N N N N 299 3 2 1.01 547998621 1843084 162.70 299 303 294 384 208 296 297.33 0.22 0 0 301 298 295 292 289 300 294 3501 88 0 180 1 1 70020000 209 0.00 0.00 12 2.63 0.00 0.00 649 20240607 -53.93 203 20241209 47.29 474 -36.92 20250204 279 7.17 20250213 649 -53.93 20240607 203 47.29 20241209 0.00 N 152550 0 3501 억 156789 N N 0 N 00 N
5 20250219 130857 57 100.00 KOSPI N N N N N 298 2 2 0.68 511416457 1720323 151.86 299 303 294 384 208 296 297.28 0.22 0 0 301 298 295 292 289 300 294 3501 88 0 180 1 1 70020000 209 0.00 0.00 12 2.46 0.00 0.00 649 20240607 -54.08 203 20241209 46.80 474 -37.13 20250204 279 6.81 20250213 649 -54.08 20240607 203 46.80 20241209 0.00 N 152550 0 3501 억 156789 N N 0 N 00 N
6 20250219 120856 57 100.00 KOSPI N N N N N 298 2 2 0.68 464908216 1564383 138.09 299 303 294 384 208 296 297.18 0.22 0 0 301 298 295 292 289 300 294 3501 88 0 180 1 1 70020000 209 0.00 0.00 12 2.23 0.00 0.00 649 20240607 -54.08 203 20241209 46.80 474 -37.13 20250204 279 6.81 20250213 649 -54.08 20240607 203 46.80 20241209 0.00 N 152550 0 3501 억 156789 N N 0 N 00 N
7 20250219 110858 57 100.00 KOSPI N N N N N 298 2 2 0.68 388765852 1308106 115.47 299 303 294 384 208 296 297.20 0.22 0 0 301 298 295 292 289 300 294 3501 88 0 180 1 1 70020000 209 0.00 0.00 12 1.87 0.00 0.00 649 20240607 -54.08 203 20241209 46.80 474 -37.13 20250204 279 6.81 20250213 649 -54.08 20240607 203 46.80 20241209 0.00 N 152550 0 3501 억 156789 N N 0 N 00 N
8 20250219 100858 57 100.00 KOSPI N N N N N 295 -1 5 -0.34 168403682 569900 50.31 299 299 294 384 208 296 295.50 0.22 0 0 301 298 295 292 289 300 294 3501 88 0 180 1 1 70020000 207 0.00 0.00 12 0.81 0.00 0.00 649 20240607 -54.55 203 20241209 45.32 474 -37.76 20250204 279 5.73 20250213 649 -54.55 20240607 203 45.32 20241209 0.00 N 152550 0 3501 억 156789 N N 0 N 00 N
9 20250219 090858 57 100.00 KOSPI N N N N N 295 -1 5 -0.34 52507826 177218 15.64 299 299 295 384 208 296 296.29 0.22 0 0 301 298 295 292 289 300 294 3501 88 0 180 1 1 70020000 207 0.00 0.00 12 0.25 0.00 0.00 649 20240607 -54.55 203 20241209 45.32 474 -37.76 20250204 279 5.73 20250213 649 -54.55 20240607 203 45.32 20241209 0.00 N 152550 0 3501 억 156789 N N 0 N 00 N
10 20250218 160855 57 100.00 KOSPI N N N N N 296 1 2 0.34 321371051 1089241 70.07 295 298 292 383 207 295 295.04 0.06 0 0 306 300 295 289 284 300 289 3501 88 0 180 1 1 70020000 207 0.00 0.00 12 1.56 0.00 0.00 649 20240607 -54.39 203 20241209 45.81 474 -37.55 20250204 279 6.09 20250213 649 -54.39 20240607 203 45.81 20241209 0.00 N 152550 0 3501 억 43338 N N 0 N 00 N
11 20250218 150856 57 100.00 KOSPI N N N N N 296 1 2 0.34 298822165 1013038 65.17 295 298 292 383 207 295 294.98 0.06 0 0 306 300 295 289 284 300 289 3501 88 0 180 1 1 70020000 207 0.00 0.00 12 1.45 0.00 0.00 649 20240607 -54.39 203 20241209 45.81 474 -37.55 20250204 279 6.09 20250213 649 -54.39 20240607 203 45.81 20241209 0.00 N 152550 0 3501 억 43338 N N 0 N 00 N
12 20250218 140857 57 100.00 KOSPI N N N N N 297 2 2 0.68 279036710 946150 60.87 295 298 292 383 207 295 294.92 0.06 0 0 306 300 295 289 284 300 289 3501 88 0 180 1 1 70020000 208 0.00 0.00 12 1.35 0.00 0.00 649 20240607 -54.24 203 20241209 46.31 474 -37.34 20250204 279 6.45 20250213 649 -54.24 20240607 203 46.31 20241209 0.00 N 152550 0 3501 억 43338 N N 0 N 00 N