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
168490/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
20250219,160905,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,114,-5,5,-4.20,402616987,3499938,283.21,119,120,113,154,84,119,115.04,0.00,0,0,124,121,120,117,116,121,117,4001,35,0,70,1,1,80020000,91,0.00,0.00,12,4.37,0.00,0.00,425,20240402,-73.18,113,20250219,0.88,178,-35.96,20250114,113,0.88,20250219,425,-73.18,20240402,113,0.88,20250219,0.26,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250219,150908,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,114,-5,5,-4.20,387745494,3370198,272.71,119,120,113,154,84,119,115.05,0.00,0,0,124,121,120,117,116,121,117,4001,35,0,70,1,1,80020000,91,0.00,0.00,12,4.21,0.00,0.00,425,20240402,-73.18,113,20250219,0.88,178,-35.96,20250114,113,0.88,20250219,425,-73.18,20240402,113,0.88,20250219,0.26,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250219,140904,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,114,-5,5,-4.20,354854960,3081992,249.39,119,120,113,154,84,119,115.14,0.00,0,0,124,121,120,117,116,121,117,4001,35,0,70,1,1,80020000,91,0.00,0.00,12,3.85,0.00,0.00,425,20240402,-73.18,113,20250219,0.88,178,-35.96,20250114,113,0.88,20250219,425,-73.18,20240402,113,0.88,20250219,0.26,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250219,130906,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,115,-4,5,-3.36,335154306,2909993,235.47,119,120,113,154,84,119,115.17,0.00,0,0,124,121,120,117,116,121,117,4001,35,0,70,1,1,80020000,92,0.00,0.00,12,3.64,0.00,0.00,425,20240402,-72.94,113,20250219,1.77,178,-35.39,20250114,113,1.77,20250219,425,-72.94,20240402,113,1.77,20250219,0.26,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250219,120904,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,115,-4,5,-3.36,287252096,2491722,201.62,119,120,113,154,84,119,115.28,0.00,0,0,124,121,120,117,116,121,117,4001,35,0,70,1,1,80020000,92,0.00,0.00,12,3.11,0.00,0.00,425,20240402,-72.94,113,20250219,1.77,178,-35.39,20250114,113,1.77,20250219,425,-72.94,20240402,113,1.77,20250219,0.26,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250219,110906,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,115,-4,5,-3.36,224025673,1943047,157.23,119,120,113,154,84,119,115.30,0.00,0,0,124,121,120,117,116,121,117,4001,35,0,70,1,1,80020000,92,0.00,0.00,12,2.43,0.00,0.00,425,20240402,-72.94,113,20250219,1.77,178,-35.39,20250114,113,1.77,20250219,425,-72.94,20240402,113,1.77,20250219,0.26,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250219,100906,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,117,-2,5,-1.68,189410897,1644467,133.07,119,120,113,154,84,119,115.18,0.00,0,0,124,121,120,117,116,121,117,4001,35,0,70,1,1,80020000,94,0.00,0.00,12,2.06,0.00,0.00,425,20240402,-72.47,113,20250219,3.54,178,-34.27,20250114,113,3.54,20250219,425,-72.47,20240402,113,3.54,20250219,0.26,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250219,090907,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,115,-4,5,-3.36,49492083,424198,34.33,119,120,114,154,84,119,116.67,0.00,0,0,124,121,120,117,116,121,117,4001,35,0,70,1,1,80020000,92,0.00,0.00,12,0.53,0.00,0.00,425,20240402,-72.94,114,20250219,0.88,178,-35.39,20250114,114,0.88,20250219,425,-72.94,20240402,114,0.88,20250219,0.26,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250218,160903,57,100.00,KOSPI,, ,N,N,N,N, ,N,119,-1,5,-0.83,142573266,1183830,57.79,120,123,119,156,84,120,120.43,0.00,0,0,126,123,121,118,116,122,117,4001,36,0,70,1,1,80020000,95,0.00,0.00,12,1.48,0.00,0.00,425,20240402,-72.00,116,20241031,2.59,178,-33.15,20250114,119,0.00,20250218,425,-72.00,20240402,116,2.59,20241031,0.22,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250218,150905,57,100.00,KOSPI,, ,N,N,N,N, ,N,120,0,3,0.00,137245216,1139382,55.62,120,123,119,156,84,120,120.46,0.00,0,0,126,123,121,118,116,122,117,4001,36,0,70,1,1,80020000,96,0.00,0.00,12,1.42,0.00,0.00,425,20240402,-71.76,116,20241031,3.45,178,-32.58,20250114,119,0.84,20250218,425,-71.76,20240402,116,3.45,20241031,0.22,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250218,140905,57,100.00,KOSPI,, ,N,N,N,N, ,N,119,-1,5,-0.83,113351112,939804,45.87,120,123,119,156,84,120,120.61,0.00,0,0,126,123,121,118,116,122,117,4001,36,0,70,1,1,80020000,95,0.00,0.00,12,1.17,0.00,0.00,425,20240402,-72.00,116,20241031,2.59,178,-33.15,20250114,119,0.00,20250218,425,-72.00,20240402,116,2.59,20241031,0.22,N,168490,0,4001 억,,0,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 160905 57 100.00 KOSPI 신저가 N N N N N 114 -5 5 -4.20 402616987 3499938 283.21 119 120 113 154 84 119 115.04 0.00 0 0 124 121 120 117 116 121 117 4001 35 0 70 1 1 80020000 91 0.00 0.00 12 4.37 0.00 0.00 425 20240402 -73.18 113 20250219 0.88 178 -35.96 20250114 113 0.88 20250219 425 -73.18 20240402 113 0.88 20250219 0.26 N 168490 0 4001 억 0 N N 0 N 00 N
3 20250219 150908 57 100.00 KOSPI 신저가 N N N N N 114 -5 5 -4.20 387745494 3370198 272.71 119 120 113 154 84 119 115.05 0.00 0 0 124 121 120 117 116 121 117 4001 35 0 70 1 1 80020000 91 0.00 0.00 12 4.21 0.00 0.00 425 20240402 -73.18 113 20250219 0.88 178 -35.96 20250114 113 0.88 20250219 425 -73.18 20240402 113 0.88 20250219 0.26 N 168490 0 4001 억 0 N N 0 N 00 N
4 20250219 140904 57 100.00 KOSPI 신저가 N N N N N 114 -5 5 -4.20 354854960 3081992 249.39 119 120 113 154 84 119 115.14 0.00 0 0 124 121 120 117 116 121 117 4001 35 0 70 1 1 80020000 91 0.00 0.00 12 3.85 0.00 0.00 425 20240402 -73.18 113 20250219 0.88 178 -35.96 20250114 113 0.88 20250219 425 -73.18 20240402 113 0.88 20250219 0.26 N 168490 0 4001 억 0 N N 0 N 00 N
5 20250219 130906 57 100.00 KOSPI 신저가 N N N N N 115 -4 5 -3.36 335154306 2909993 235.47 119 120 113 154 84 119 115.17 0.00 0 0 124 121 120 117 116 121 117 4001 35 0 70 1 1 80020000 92 0.00 0.00 12 3.64 0.00 0.00 425 20240402 -72.94 113 20250219 1.77 178 -35.39 20250114 113 1.77 20250219 425 -72.94 20240402 113 1.77 20250219 0.26 N 168490 0 4001 억 0 N N 0 N 00 N
6 20250219 120904 57 100.00 KOSPI 신저가 N N N N N 115 -4 5 -3.36 287252096 2491722 201.62 119 120 113 154 84 119 115.28 0.00 0 0 124 121 120 117 116 121 117 4001 35 0 70 1 1 80020000 92 0.00 0.00 12 3.11 0.00 0.00 425 20240402 -72.94 113 20250219 1.77 178 -35.39 20250114 113 1.77 20250219 425 -72.94 20240402 113 1.77 20250219 0.26 N 168490 0 4001 억 0 N N 0 N 00 N
7 20250219 110906 57 100.00 KOSPI 신저가 N N N N N 115 -4 5 -3.36 224025673 1943047 157.23 119 120 113 154 84 119 115.30 0.00 0 0 124 121 120 117 116 121 117 4001 35 0 70 1 1 80020000 92 0.00 0.00 12 2.43 0.00 0.00 425 20240402 -72.94 113 20250219 1.77 178 -35.39 20250114 113 1.77 20250219 425 -72.94 20240402 113 1.77 20250219 0.26 N 168490 0 4001 억 0 N N 0 N 00 N
8 20250219 100906 57 100.00 KOSPI 신저가 N N N N N 117 -2 5 -1.68 189410897 1644467 133.07 119 120 113 154 84 119 115.18 0.00 0 0 124 121 120 117 116 121 117 4001 35 0 70 1 1 80020000 94 0.00 0.00 12 2.06 0.00 0.00 425 20240402 -72.47 113 20250219 3.54 178 -34.27 20250114 113 3.54 20250219 425 -72.47 20240402 113 3.54 20250219 0.26 N 168490 0 4001 억 0 N N 0 N 00 N
9 20250219 090907 57 100.00 KOSPI 신저가 N N N N N 115 -4 5 -3.36 49492083 424198 34.33 119 120 114 154 84 119 116.67 0.00 0 0 124 121 120 117 116 121 117 4001 35 0 70 1 1 80020000 92 0.00 0.00 12 0.53 0.00 0.00 425 20240402 -72.94 114 20250219 0.88 178 -35.39 20250114 114 0.88 20250219 425 -72.94 20240402 114 0.88 20250219 0.26 N 168490 0 4001 억 0 N N 0 N 00 N
10 20250218 160903 57 100.00 KOSPI N N N N N 119 -1 5 -0.83 142573266 1183830 57.79 120 123 119 156 84 120 120.43 0.00 0 0 126 123 121 118 116 122 117 4001 36 0 70 1 1 80020000 95 0.00 0.00 12 1.48 0.00 0.00 425 20240402 -72.00 116 20241031 2.59 178 -33.15 20250114 119 0.00 20250218 425 -72.00 20240402 116 2.59 20241031 0.22 N 168490 0 4001 억 0 N N 0 N 00 N
11 20250218 150905 57 100.00 KOSPI N N N N N 120 0 3 0.00 137245216 1139382 55.62 120 123 119 156 84 120 120.46 0.00 0 0 126 123 121 118 116 122 117 4001 36 0 70 1 1 80020000 96 0.00 0.00 12 1.42 0.00 0.00 425 20240402 -71.76 116 20241031 3.45 178 -32.58 20250114 119 0.84 20250218 425 -71.76 20240402 116 3.45 20241031 0.22 N 168490 0 4001 억 0 N N 0 N 00 N
12 20250218 140905 57 100.00 KOSPI N N N N N 119 -1 5 -0.83 113351112 939804 45.87 120 123 119 156 84 120 120.61 0.00 0 0 126 123 121 118 116 122 117 4001 36 0 70 1 1 80020000 95 0.00 0.00 12 1.17 0.00 0.00 425 20240402 -72.00 116 20241031 2.59 178 -33.15 20250114 119 0.00 20250218 425 -72.00 20240402 116 2.59 20241031 0.22 N 168490 0 4001 억 0 N N 0 N 00 N