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
227840/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
20250219,161011,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,-50,5,-0.48,142635620,13677,106.72,10470,10520,10350,13650,7350,10500,10428.86,2.35,0,1700,10720,10610,10540,10430,10360,10575,10395,455,3150,5000,7770,10,1,9100836,951,3.26,0.36,12,0.15,3205.00,29424.00,11810,20240508,-11.52,10100,20240806,3.47,10680,-2.15,20250217,10160,2.85,20250113,11810,-11.52,20240508,10100,3.47,20240806,0.35,N,227840,5000,455 억,,214107,N,N,8,N,00,N
20250219,151015,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10470,-30,5,-0.29,139696350,13396,104.53,10470,10520,10350,13650,7350,10500,10428.21,2.35,0,1924,10720,10610,10540,10430,10360,10575,10395,455,3150,5000,7770,10,1,9100836,953,3.27,0.36,12,0.15,3205.00,29424.00,11810,20240508,-11.35,10100,20240806,3.66,10680,-1.97,20250217,10160,3.05,20250113,11810,-11.35,20240508,10100,3.66,20240806,0.35,N,227840,5000,455 억,,214107,N,N,0,N,00,N
20250219,141011,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,-50,5,-0.48,129028050,12378,96.58,10470,10520,10350,13650,7350,10500,10423.98,2.35,0,2207,10720,10610,10540,10430,10360,10575,10395,455,3150,5000,7770,10,1,9100836,951,3.26,0.36,12,0.14,3205.00,29424.00,11810,20240508,-11.52,10100,20240806,3.47,10680,-2.15,20250217,10160,2.85,20250113,11810,-11.52,20240508,10100,3.47,20240806,0.35,N,227840,5000,455 억,,214107,N,N,0,N,00,N
20250219,131012,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10470,-30,5,-0.29,123284520,11828,92.29,10470,10520,10350,13650,7350,10500,10423.11,2.35,0,2200,10720,10610,10540,10430,10360,10575,10395,455,3150,5000,7770,10,1,9100836,953,3.27,0.36,12,0.13,3205.00,29424.00,11810,20240508,-11.35,10100,20240806,3.66,10680,-1.97,20250217,10160,3.05,20250113,11810,-11.35,20240508,10100,3.66,20240806,0.35,N,227840,5000,455 억,,214107,N,N,0,N,00,N
20250219,121011,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10480,-20,5,-0.19,121419260,11650,90.90,10470,10520,10350,13650,7350,10500,10422.25,2.35,0,2200,10720,10610,10540,10430,10360,10575,10395,455,3150,5000,7770,10,1,9100836,954,3.27,0.36,12,0.13,3205.00,29424.00,11810,20240508,-11.26,10100,20240806,3.76,10680,-1.87,20250217,10160,3.15,20250113,11810,-11.26,20240508,10100,3.76,20240806,0.35,N,227840,5000,455 억,,214107,N,N,0,N,00,N
20250219,111012,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10470,-30,5,-0.29,119155960,11434,89.22,10470,10520,10350,13650,7350,10500,10421.20,2.35,0,2200,10720,10610,10540,10430,10360,10575,10395,455,3150,5000,7770,10,1,9100836,953,3.27,0.36,12,0.13,3205.00,29424.00,11810,20240508,-11.35,10100,20240806,3.66,10680,-1.97,20250217,10160,3.05,20250113,11810,-11.35,20240508,10100,3.66,20240806,0.35,N,227840,5000,455 억,,214107,N,N,0,N,00,N
20250219,101013,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10470,-30,5,-0.29,102450980,9836,76.75,10470,10520,10350,13650,7350,10500,10415.92,2.35,0,3150,10720,10610,10540,10430,10360,10575,10395,455,3150,5000,7770,10,1,9100836,953,3.27,0.36,12,0.11,3205.00,29424.00,11810,20240508,-11.35,10100,20240806,3.66,10680,-1.97,20250217,10160,3.05,20250113,11810,-11.35,20240508,10100,3.66,20240806,0.35,N,227840,5000,455 억,,214107,N,N,0,N,00,N
20250219,091013,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10510,10,2,0.10,1446980,138,1.08,10470,10520,10470,13650,7350,10500,10485.36,2.35,0,-83,10720,10610,10540,10430,10360,10575,10395,455,3150,5000,7770,10,1,9100836,956,3.28,0.36,12,0.00,3205.00,29424.00,11810,20240508,-11.01,10100,20240806,4.06,10680,-1.59,20250217,10160,3.44,20250113,11810,-11.01,20240508,10100,4.06,20240806,0.35,N,227840,5000,455 억,,214107,N,N,0,N,00,N
20250218,161008,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10500,-70,5,-0.66,134636960,12816,51.69,10550,10650,10470,13740,7400,10570,10505.38,2.36,0,-1144,10810,10690,10560,10440,10310,10750,10500,455,3170,5000,7820,10,1,9100836,956,3.28,0.36,12,0.14,3205.00,29424.00,11810,20240508,-11.09,10100,20240806,3.96,10680,-1.69,20250217,10160,3.35,20250113,11810,-11.09,20240508,10100,3.96,20240806,0.33,N,227840,5000,455 억,,215227,N,N,3,N,00,N
20250218,151010,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10490,-80,5,-0.76,124094690,11812,47.64,10550,10650,10470,13740,7400,10570,10505.82,2.36,0,-1186,10810,10690,10560,10440,10310,10750,10500,455,3170,5000,7820,10,1,9100836,955,3.27,0.36,12,0.13,3205.00,29424.00,11810,20240508,-11.18,10100,20240806,3.86,10680,-1.78,20250217,10160,3.25,20250113,11810,-11.18,20240508,10100,3.86,20240806,0.33,N,227840,5000,455 억,,215227,N,N,3,N,00,N
20250218,141011,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10480,-90,5,-0.85,111939520,10652,42.96,10550,10650,10480,13740,7400,10570,10508.78,2.36,0,-1270,10810,10690,10560,10440,10310,10750,10500,455,3170,5000,7820,10,1,9100836,954,3.27,0.36,12,0.12,3205.00,29424.00,11810,20240508,-11.26,10100,20240806,3.76,10680,-1.87,20250217,10160,3.15,20250113,11810,-11.26,20240508,10100,3.76,20240806,0.33,N,227840,5000,455 억,,215227,N,N,3,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 161011 57 100.00 KOSPI 유통 N N N N N 10450 -50 5 -0.48 142635620 13677 106.72 10470 10520 10350 13650 7350 10500 10428.86 2.35 0 1700 10720 10610 10540 10430 10360 10575 10395 455 3150 5000 7770 10 1 9100836 951 3.26 0.36 12 0.15 3205.00 29424.00 11810 20240508 -11.52 10100 20240806 3.47 10680 -2.15 20250217 10160 2.85 20250113 11810 -11.52 20240508 10100 3.47 20240806 0.35 N 227840 5000 455 억 214107 N N 8 N 00 N
3 20250219 151015 57 100.00 KOSPI 유통 N N N N N 10470 -30 5 -0.29 139696350 13396 104.53 10470 10520 10350 13650 7350 10500 10428.21 2.35 0 1924 10720 10610 10540 10430 10360 10575 10395 455 3150 5000 7770 10 1 9100836 953 3.27 0.36 12 0.15 3205.00 29424.00 11810 20240508 -11.35 10100 20240806 3.66 10680 -1.97 20250217 10160 3.05 20250113 11810 -11.35 20240508 10100 3.66 20240806 0.35 N 227840 5000 455 억 214107 N N 0 N 00 N
4 20250219 141011 57 100.00 KOSPI 유통 N N N N N 10450 -50 5 -0.48 129028050 12378 96.58 10470 10520 10350 13650 7350 10500 10423.98 2.35 0 2207 10720 10610 10540 10430 10360 10575 10395 455 3150 5000 7770 10 1 9100836 951 3.26 0.36 12 0.14 3205.00 29424.00 11810 20240508 -11.52 10100 20240806 3.47 10680 -2.15 20250217 10160 2.85 20250113 11810 -11.52 20240508 10100 3.47 20240806 0.35 N 227840 5000 455 억 214107 N N 0 N 00 N
5 20250219 131012 57 100.00 KOSPI 유통 N N N N N 10470 -30 5 -0.29 123284520 11828 92.29 10470 10520 10350 13650 7350 10500 10423.11 2.35 0 2200 10720 10610 10540 10430 10360 10575 10395 455 3150 5000 7770 10 1 9100836 953 3.27 0.36 12 0.13 3205.00 29424.00 11810 20240508 -11.35 10100 20240806 3.66 10680 -1.97 20250217 10160 3.05 20250113 11810 -11.35 20240508 10100 3.66 20240806 0.35 N 227840 5000 455 억 214107 N N 0 N 00 N
6 20250219 121011 57 100.00 KOSPI 유통 N N N N N 10480 -20 5 -0.19 121419260 11650 90.90 10470 10520 10350 13650 7350 10500 10422.25 2.35 0 2200 10720 10610 10540 10430 10360 10575 10395 455 3150 5000 7770 10 1 9100836 954 3.27 0.36 12 0.13 3205.00 29424.00 11810 20240508 -11.26 10100 20240806 3.76 10680 -1.87 20250217 10160 3.15 20250113 11810 -11.26 20240508 10100 3.76 20240806 0.35 N 227840 5000 455 억 214107 N N 0 N 00 N
7 20250219 111012 57 100.00 KOSPI 유통 N N N N N 10470 -30 5 -0.29 119155960 11434 89.22 10470 10520 10350 13650 7350 10500 10421.20 2.35 0 2200 10720 10610 10540 10430 10360 10575 10395 455 3150 5000 7770 10 1 9100836 953 3.27 0.36 12 0.13 3205.00 29424.00 11810 20240508 -11.35 10100 20240806 3.66 10680 -1.97 20250217 10160 3.05 20250113 11810 -11.35 20240508 10100 3.66 20240806 0.35 N 227840 5000 455 억 214107 N N 0 N 00 N
8 20250219 101013 57 100.00 KOSPI 유통 N N N N N 10470 -30 5 -0.29 102450980 9836 76.75 10470 10520 10350 13650 7350 10500 10415.92 2.35 0 3150 10720 10610 10540 10430 10360 10575 10395 455 3150 5000 7770 10 1 9100836 953 3.27 0.36 12 0.11 3205.00 29424.00 11810 20240508 -11.35 10100 20240806 3.66 10680 -1.97 20250217 10160 3.05 20250113 11810 -11.35 20240508 10100 3.66 20240806 0.35 N 227840 5000 455 억 214107 N N 0 N 00 N
9 20250219 091013 57 100.00 KOSPI 유통 N N N N N 10510 10 2 0.10 1446980 138 1.08 10470 10520 10470 13650 7350 10500 10485.36 2.35 0 -83 10720 10610 10540 10430 10360 10575 10395 455 3150 5000 7770 10 1 9100836 956 3.28 0.36 12 0.00 3205.00 29424.00 11810 20240508 -11.01 10100 20240806 4.06 10680 -1.59 20250217 10160 3.44 20250113 11810 -11.01 20240508 10100 4.06 20240806 0.35 N 227840 5000 455 억 214107 N N 0 N 00 N
10 20250218 161008 57 100.00 KOSPI 유통 N N N N N 10500 -70 5 -0.66 134636960 12816 51.69 10550 10650 10470 13740 7400 10570 10505.38 2.36 0 -1144 10810 10690 10560 10440 10310 10750 10500 455 3170 5000 7820 10 1 9100836 956 3.28 0.36 12 0.14 3205.00 29424.00 11810 20240508 -11.09 10100 20240806 3.96 10680 -1.69 20250217 10160 3.35 20250113 11810 -11.09 20240508 10100 3.96 20240806 0.33 N 227840 5000 455 억 215227 N N 3 N 00 N
11 20250218 151010 57 100.00 KOSPI 유통 N N N N N 10490 -80 5 -0.76 124094690 11812 47.64 10550 10650 10470 13740 7400 10570 10505.82 2.36 0 -1186 10810 10690 10560 10440 10310 10750 10500 455 3170 5000 7820 10 1 9100836 955 3.27 0.36 12 0.13 3205.00 29424.00 11810 20240508 -11.18 10100 20240806 3.86 10680 -1.78 20250217 10160 3.25 20250113 11810 -11.18 20240508 10100 3.86 20240806 0.33 N 227840 5000 455 억 215227 N N 3 N 00 N
12 20250218 141011 57 100.00 KOSPI 유통 N N N N N 10480 -90 5 -0.85 111939520 10652 42.96 10550 10650 10480 13740 7400 10570 10508.78 2.36 0 -1270 10810 10690 10560 10440 10310 10750 10500 455 3170 5000 7820 10 1 9100836 954 3.27 0.36 12 0.12 3205.00 29424.00 11810 20240508 -11.26 10100 20240806 3.76 10680 -1.87 20250217 10160 3.15 20250113 11810 -11.26 20240508 10100 3.76 20240806 0.33 N 227840 5000 455 억 215227 N N 3 N 00 N