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
381970/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
20250219,161232,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13110,-340,5,-2.53,1782154920,134961,264.97,13450,13480,13100,17480,9420,13450,13204.96,8.88,0,-31058,13623,13536,13493,13406,13363,13515,13385,241,4030,500,9950,10,1,48182073,6317,22.22,2.69,12,0.28,590.00,4876.00,15000,20240618,-12.60,11100,20240805,18.11,13950,-6.02,20250206,12520,4.71,20250108,15000,-12.60,20240618,11100,18.11,20240805,0.27,N,381970,500,240 억,,4279489,N,N,0,N,00,N
20250219,151235,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13140,-310,5,-2.30,1642669240,124331,244.10,13450,13480,13100,17480,9420,13450,13212.06,8.88,0,-26239,13623,13536,13493,13406,13363,13515,13385,241,4030,500,9950,10,1,48182073,6331,22.27,2.69,12,0.26,590.00,4876.00,15000,20240618,-12.40,11100,20240805,18.38,13950,-5.81,20250206,12520,4.95,20250108,15000,-12.40,20240618,11100,18.38,20240805,0.27,N,381970,500,240 억,,4279489,N,N,0,N,00,N
20250219,141231,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13110,-340,5,-2.53,1419725330,107364,210.79,13450,13480,13100,17480,9420,13450,13223.48,8.88,0,-23127,13623,13536,13493,13406,13363,13515,13385,241,4030,500,9950,10,1,48182073,6317,22.22,2.69,12,0.22,590.00,4876.00,15000,20240618,-12.60,11100,20240805,18.11,13950,-6.02,20250206,12520,4.71,20250108,15000,-12.60,20240618,11100,18.11,20240805,0.27,N,381970,500,240 억,,4279489,N,N,0,N,00,N
20250219,131232,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13190,-260,5,-1.93,1024931020,77327,151.82,13450,13480,13130,17480,9420,13450,13254.50,8.88,0,-22716,13623,13536,13493,13406,13363,13515,13385,241,4030,500,9950,10,1,48182073,6355,22.36,2.71,12,0.16,590.00,4876.00,15000,20240618,-12.07,11100,20240805,18.83,13950,-5.45,20250206,12520,5.35,20250108,15000,-12.07,20240618,11100,18.83,20240805,0.27,N,381970,500,240 억,,4279489,N,N,0,N,00,N
20250219,121232,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13170,-280,5,-2.08,867711560,65392,128.39,13450,13480,13150,17480,9420,13450,13269.38,8.88,0,-18996,13623,13536,13493,13406,13363,13515,13385,241,4030,500,9950,10,1,48182073,6346,22.32,2.70,12,0.14,590.00,4876.00,15000,20240618,-12.20,11100,20240805,18.65,13950,-5.59,20250206,12520,5.19,20250108,15000,-12.20,20240618,11100,18.65,20240805,0.27,N,381970,500,240 억,,4279489,N,N,0,N,00,N
20250219,111233,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13280,-170,5,-1.26,498559890,37476,73.58,13450,13480,13250,17480,9420,13450,13303.44,8.88,0,-12986,13623,13536,13493,13406,13363,13515,13385,241,4030,500,9950,10,1,48182073,6399,22.51,2.72,12,0.08,590.00,4876.00,15000,20240618,-11.47,11100,20240805,19.64,13950,-4.80,20250206,12520,6.07,20250108,15000,-11.47,20240618,11100,19.64,20240805,0.27,N,381970,500,240 억,,4279489,N,N,0,N,00,N
20250219,101233,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13340,-110,5,-0.82,275858630,20703,40.65,13450,13480,13270,17480,9420,13450,13324.57,8.88,0,-8455,13623,13536,13493,13406,13363,13515,13385,241,4030,500,9950,10,1,48182073,6427,22.61,2.74,12,0.04,590.00,4876.00,15000,20240618,-11.07,11100,20240805,20.18,13950,-4.37,20250206,12520,6.55,20250108,15000,-11.07,20240618,11100,20.18,20240805,0.27,N,381970,500,240 억,,4279489,N,N,0,N,00,N
20250219,091235,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13300,-150,5,-1.12,39908460,2985,5.86,13450,13480,13300,17480,9420,13450,13369.67,8.88,0,-1316,13623,13536,13493,13406,13363,13515,13385,241,4030,500,9950,10,1,48182073,6408,22.54,2.73,12,0.01,590.00,4876.00,15000,20240618,-11.33,11100,20240805,19.82,13950,-4.66,20250206,12520,6.23,20250108,15000,-11.33,20240618,11100,19.82,20240805,0.27,N,381970,500,240 억,,4279489,N,N,0,N,00,N
20250218,161227,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13450,-50,5,-0.37,687061590,50861,117.93,13500,13580,13450,17550,9450,13500,13508.61,8.91,0,-756,13713,13606,13473,13366,13233,13660,13420,241,4050,500,9990,10,1,48182073,6480,22.80,2.76,12,0.11,590.00,4876.00,15000,20240618,-10.33,11100,20240805,21.17,13950,-3.58,20250206,12520,7.43,20250108,15000,-10.33,20240618,11100,21.17,20240805,0.26,N,381970,500,240 억,,4291005,N,N,0,N,00,N
20250218,151229,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13470,-30,5,-0.22,640336970,47389,109.88,13500,13580,13450,17550,9450,13500,13512.35,8.91,0,74,13713,13606,13473,13366,13233,13660,13420,241,4050,500,9990,10,1,48182073,6490,22.83,2.76,12,0.10,590.00,4876.00,15000,20240618,-10.20,11100,20240805,21.35,13950,-3.44,20250206,12520,7.59,20250108,15000,-10.20,20240618,11100,21.35,20240805,0.26,N,381970,500,240 억,,4291005,N,N,0,N,00,N
20250218,141231,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13500,0,3,0.00,574358360,42499,98.54,13500,13580,13450,17550,9450,13500,13514.63,8.91,0,1048,13713,13606,13473,13366,13233,13660,13420,241,4050,500,9990,10,1,48182073,6505,22.88,2.77,12,0.09,590.00,4876.00,15000,20240618,-10.00,11100,20240805,21.62,13950,-3.23,20250206,12520,7.83,20250108,15000,-10.00,20240618,11100,21.62,20240805,0.26,N,381970,500,240 억,,4291005,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 161232 55 60.00 KOSPI 유통 N N N Y 60 N 13110 -340 5 -2.53 1782154920 134961 264.97 13450 13480 13100 17480 9420 13450 13204.96 8.88 0 -31058 13623 13536 13493 13406 13363 13515 13385 241 4030 500 9950 10 1 48182073 6317 22.22 2.69 12 0.28 590.00 4876.00 15000 20240618 -12.60 11100 20240805 18.11 13950 -6.02 20250206 12520 4.71 20250108 15000 -12.60 20240618 11100 18.11 20240805 0.27 N 381970 500 240 억 4279489 N N 0 N 00 N
3 20250219 151235 55 60.00 KOSPI 유통 N N N Y 60 N 13140 -310 5 -2.30 1642669240 124331 244.10 13450 13480 13100 17480 9420 13450 13212.06 8.88 0 -26239 13623 13536 13493 13406 13363 13515 13385 241 4030 500 9950 10 1 48182073 6331 22.27 2.69 12 0.26 590.00 4876.00 15000 20240618 -12.40 11100 20240805 18.38 13950 -5.81 20250206 12520 4.95 20250108 15000 -12.40 20240618 11100 18.38 20240805 0.27 N 381970 500 240 억 4279489 N N 0 N 00 N
4 20250219 141231 55 60.00 KOSPI 유통 N N N Y 60 N 13110 -340 5 -2.53 1419725330 107364 210.79 13450 13480 13100 17480 9420 13450 13223.48 8.88 0 -23127 13623 13536 13493 13406 13363 13515 13385 241 4030 500 9950 10 1 48182073 6317 22.22 2.69 12 0.22 590.00 4876.00 15000 20240618 -12.60 11100 20240805 18.11 13950 -6.02 20250206 12520 4.71 20250108 15000 -12.60 20240618 11100 18.11 20240805 0.27 N 381970 500 240 억 4279489 N N 0 N 00 N
5 20250219 131232 55 60.00 KOSPI 유통 N N N Y 60 N 13190 -260 5 -1.93 1024931020 77327 151.82 13450 13480 13130 17480 9420 13450 13254.50 8.88 0 -22716 13623 13536 13493 13406 13363 13515 13385 241 4030 500 9950 10 1 48182073 6355 22.36 2.71 12 0.16 590.00 4876.00 15000 20240618 -12.07 11100 20240805 18.83 13950 -5.45 20250206 12520 5.35 20250108 15000 -12.07 20240618 11100 18.83 20240805 0.27 N 381970 500 240 억 4279489 N N 0 N 00 N
6 20250219 121232 55 60.00 KOSPI 유통 N N N Y 60 N 13170 -280 5 -2.08 867711560 65392 128.39 13450 13480 13150 17480 9420 13450 13269.38 8.88 0 -18996 13623 13536 13493 13406 13363 13515 13385 241 4030 500 9950 10 1 48182073 6346 22.32 2.70 12 0.14 590.00 4876.00 15000 20240618 -12.20 11100 20240805 18.65 13950 -5.59 20250206 12520 5.19 20250108 15000 -12.20 20240618 11100 18.65 20240805 0.27 N 381970 500 240 억 4279489 N N 0 N 00 N
7 20250219 111233 55 60.00 KOSPI 유통 N N N Y 60 N 13280 -170 5 -1.26 498559890 37476 73.58 13450 13480 13250 17480 9420 13450 13303.44 8.88 0 -12986 13623 13536 13493 13406 13363 13515 13385 241 4030 500 9950 10 1 48182073 6399 22.51 2.72 12 0.08 590.00 4876.00 15000 20240618 -11.47 11100 20240805 19.64 13950 -4.80 20250206 12520 6.07 20250108 15000 -11.47 20240618 11100 19.64 20240805 0.27 N 381970 500 240 억 4279489 N N 0 N 00 N
8 20250219 101233 55 60.00 KOSPI 유통 N N N Y 60 N 13340 -110 5 -0.82 275858630 20703 40.65 13450 13480 13270 17480 9420 13450 13324.57 8.88 0 -8455 13623 13536 13493 13406 13363 13515 13385 241 4030 500 9950 10 1 48182073 6427 22.61 2.74 12 0.04 590.00 4876.00 15000 20240618 -11.07 11100 20240805 20.18 13950 -4.37 20250206 12520 6.55 20250108 15000 -11.07 20240618 11100 20.18 20240805 0.27 N 381970 500 240 억 4279489 N N 0 N 00 N
9 20250219 091235 55 60.00 KOSPI 유통 N N N Y 60 N 13300 -150 5 -1.12 39908460 2985 5.86 13450 13480 13300 17480 9420 13450 13369.67 8.88 0 -1316 13623 13536 13493 13406 13363 13515 13385 241 4030 500 9950 10 1 48182073 6408 22.54 2.73 12 0.01 590.00 4876.00 15000 20240618 -11.33 11100 20240805 19.82 13950 -4.66 20250206 12520 6.23 20250108 15000 -11.33 20240618 11100 19.82 20240805 0.27 N 381970 500 240 억 4279489 N N 0 N 00 N
10 20250218 161227 55 60.00 KOSPI 유통 N N N Y 60 N 13450 -50 5 -0.37 687061590 50861 117.93 13500 13580 13450 17550 9450 13500 13508.61 8.91 0 -756 13713 13606 13473 13366 13233 13660 13420 241 4050 500 9990 10 1 48182073 6480 22.80 2.76 12 0.11 590.00 4876.00 15000 20240618 -10.33 11100 20240805 21.17 13950 -3.58 20250206 12520 7.43 20250108 15000 -10.33 20240618 11100 21.17 20240805 0.26 N 381970 500 240 억 4291005 N N 0 N 00 N
11 20250218 151229 55 60.00 KOSPI 유통 N N N Y 60 N 13470 -30 5 -0.22 640336970 47389 109.88 13500 13580 13450 17550 9450 13500 13512.35 8.91 0 74 13713 13606 13473 13366 13233 13660 13420 241 4050 500 9990 10 1 48182073 6490 22.83 2.76 12 0.10 590.00 4876.00 15000 20240618 -10.20 11100 20240805 21.35 13950 -3.44 20250206 12520 7.59 20250108 15000 -10.20 20240618 11100 21.35 20240805 0.26 N 381970 500 240 억 4291005 N N 0 N 00 N
12 20250218 141231 55 60.00 KOSPI 유통 N N N Y 60 N 13500 0 3 0.00 574358360 42499 98.54 13500 13580 13450 17550 9450 13500 13514.63 8.91 0 1048 13713 13606 13473 13366 13233 13660 13420 241 4050 500 9990 10 1 48182073 6505 22.88 2.77 12 0.09 590.00 4876.00 15000 20240618 -10.00 11100 20240805 21.62 13950 -3.23 20250206 12520 7.83 20250108 15000 -10.00 20240618 11100 21.62 20240805 0.26 N 381970 500 240 억 4291005 N N 0 N 00 N