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
450140/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
20250219,161317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2700,-40,5,-1.46,1064329680,392775,120.53,2740,2765,2670,3560,1920,2740,2709.84,0.53,0,-25702,2870,2805,2760,2695,2650,2782,2672,314,820,500,1800,5,1,62777250,1695,13.92,0.89,12,0.63,194.00,3040.00,5030,20240227,-46.32,1756,20241209,53.76,3950,-31.65,20250120,2200,22.73,20250113,5030,-46.32,20240227,1756,53.76,20241209,1.74,N,450140,500,313 억,,333939,N,N,62,N,00,N
20250219,151321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2700,-40,5,-1.46,1014296175,374279,114.86,2740,2765,2670,3560,1920,2740,2709.97,0.53,0,-36035,2870,2805,2760,2695,2650,2782,2672,314,820,500,1800,5,1,62777250,1695,13.92,0.89,12,0.60,194.00,3040.00,5030,20240227,-46.32,1756,20241209,53.76,3950,-31.65,20250120,2200,22.73,20250113,5030,-46.32,20240227,1756,53.76,20241209,1.74,N,450140,500,313 억,,333939,N,N,0,N,00,N
20250219,141317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2700,-40,5,-1.46,733227830,269755,82.78,2740,2765,2695,3560,1920,2740,2718.09,0.53,0,-20603,2870,2805,2760,2695,2650,2782,2672,314,820,500,1800,5,1,62777250,1695,13.92,0.89,12,0.43,194.00,3040.00,5030,20240227,-46.32,1756,20241209,53.76,3950,-31.65,20250120,2200,22.73,20250113,5030,-46.32,20240227,1756,53.76,20241209,1.74,N,450140,500,313 억,,333939,N,N,0,N,00,N
20250219,131317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2720,-20,5,-0.73,594126450,218308,66.99,2740,2765,2695,3560,1920,2740,2721.47,0.53,0,-21673,2870,2805,2760,2695,2650,2782,2672,314,820,500,1800,5,1,62777250,1708,14.02,0.89,12,0.35,194.00,3040.00,5030,20240227,-45.92,1756,20241209,54.90,3950,-31.14,20250120,2200,23.64,20250113,5030,-45.92,20240227,1756,54.90,20241209,1.74,N,450140,500,313 억,,333939,N,N,0,N,00,N
20250219,121317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2725,-15,5,-0.55,521770415,191697,58.83,2740,2765,2695,3560,1920,2740,2721.81,0.53,0,-16435,2870,2805,2760,2695,2650,2782,2672,314,820,500,1800,5,1,62777250,1711,14.05,0.90,12,0.31,194.00,3040.00,5030,20240227,-45.83,1756,20241209,55.18,3950,-31.01,20250120,2200,23.86,20250113,5030,-45.83,20240227,1756,55.18,20241209,1.74,N,450140,500,313 억,,333939,N,N,0,N,00,N
20250219,111318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2710,-30,5,-1.09,438533655,160998,49.41,2740,2765,2695,3560,1920,2740,2723.80,0.53,0,-15393,2870,2805,2760,2695,2650,2782,2672,314,820,500,1800,5,1,62777250,1701,13.97,0.89,12,0.26,194.00,3040.00,5030,20240227,-46.12,1756,20241209,54.33,3950,-31.39,20250120,2200,23.18,20250113,5030,-46.12,20240227,1756,54.33,20241209,1.74,N,450140,500,313 억,,333939,N,N,0,N,00,N
20250219,101318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2720,-20,5,-0.73,362704205,132994,40.81,2740,2765,2700,3560,1920,2740,2727.18,0.53,0,-13524,2870,2805,2760,2695,2650,2782,2672,314,820,500,1800,5,1,62777250,1708,14.02,0.89,12,0.21,194.00,3040.00,5030,20240227,-45.92,1756,20241209,54.90,3950,-31.14,20250120,2200,23.64,20250113,5030,-45.92,20240227,1756,54.90,20241209,1.74,N,450140,500,313 억,,333939,N,N,0,N,00,N
20250219,091320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2745,5,2,0.18,88208350,32183,9.88,2740,2765,2725,3560,1920,2740,2740.85,0.53,0,1985,2870,2805,2760,2695,2650,2782,2672,314,820,500,1800,5,1,62777250,1723,14.15,0.90,12,0.05,194.00,3040.00,5030,20240227,-45.43,1756,20241209,56.32,3950,-30.51,20250120,2200,24.77,20250113,5030,-45.43,20240227,1756,56.32,20241209,1.74,N,450140,500,313 억,,333939,N,N,0,N,00,N
20250218,161313,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2740,-35,5,-1.26,891355055,323098,43.50,2775,2825,2715,3605,1945,2775,2758.89,0.60,0,-46077,2958,2866,2753,2661,2548,2912,2707,314,830,500,1830,5,1,62777250,1720,14.12,0.90,12,0.51,194.00,3040.00,5030,20240227,-45.53,1756,20241209,56.04,3950,-30.63,20250120,2200,24.55,20250113,5030,-45.53,20240227,1756,56.04,20241209,1.70,N,450140,500,313 억,,375225,N,N,24,N,00,N
20250218,151314,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2755,-20,5,-0.72,788654295,285546,38.45,2775,2825,2725,3605,1945,2775,2761.91,0.60,0,-45556,2958,2866,2753,2661,2548,2912,2707,314,830,500,1830,5,1,62777250,1730,14.20,0.91,12,0.45,194.00,3040.00,5030,20240227,-45.23,1756,20241209,56.89,3950,-30.25,20250120,2200,25.23,20250113,5030,-45.23,20240227,1756,56.89,20241209,1.70,N,450140,500,313 억,,375225,N,N,24,N,00,N
20250218,141316,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2750,-25,5,-0.90,691696780,250248,33.69,2775,2825,2725,3605,1945,2775,2764.03,0.60,0,-56762,2958,2866,2753,2661,2548,2912,2707,314,830,500,1830,5,1,62777250,1726,14.18,0.90,12,0.40,194.00,3040.00,5030,20240227,-45.33,1756,20241209,56.61,3950,-30.38,20250120,2200,25.00,20250113,5030,-45.33,20240227,1756,56.61,20241209,1.70,N,450140,500,313 억,,375225,N,N,24,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 161317 57 100.00 KOSPI 유통 N N N N N 2700 -40 5 -1.46 1064329680 392775 120.53 2740 2765 2670 3560 1920 2740 2709.84 0.53 0 -25702 2870 2805 2760 2695 2650 2782 2672 314 820 500 1800 5 1 62777250 1695 13.92 0.89 12 0.63 194.00 3040.00 5030 20240227 -46.32 1756 20241209 53.76 3950 -31.65 20250120 2200 22.73 20250113 5030 -46.32 20240227 1756 53.76 20241209 1.74 N 450140 500 313 억 333939 N N 62 N 00 N
3 20250219 151321 57 100.00 KOSPI 유통 N N N N N 2700 -40 5 -1.46 1014296175 374279 114.86 2740 2765 2670 3560 1920 2740 2709.97 0.53 0 -36035 2870 2805 2760 2695 2650 2782 2672 314 820 500 1800 5 1 62777250 1695 13.92 0.89 12 0.60 194.00 3040.00 5030 20240227 -46.32 1756 20241209 53.76 3950 -31.65 20250120 2200 22.73 20250113 5030 -46.32 20240227 1756 53.76 20241209 1.74 N 450140 500 313 억 333939 N N 0 N 00 N
4 20250219 141317 57 100.00 KOSPI 유통 N N N N N 2700 -40 5 -1.46 733227830 269755 82.78 2740 2765 2695 3560 1920 2740 2718.09 0.53 0 -20603 2870 2805 2760 2695 2650 2782 2672 314 820 500 1800 5 1 62777250 1695 13.92 0.89 12 0.43 194.00 3040.00 5030 20240227 -46.32 1756 20241209 53.76 3950 -31.65 20250120 2200 22.73 20250113 5030 -46.32 20240227 1756 53.76 20241209 1.74 N 450140 500 313 억 333939 N N 0 N 00 N
5 20250219 131317 57 100.00 KOSPI 유통 N N N N N 2720 -20 5 -0.73 594126450 218308 66.99 2740 2765 2695 3560 1920 2740 2721.47 0.53 0 -21673 2870 2805 2760 2695 2650 2782 2672 314 820 500 1800 5 1 62777250 1708 14.02 0.89 12 0.35 194.00 3040.00 5030 20240227 -45.92 1756 20241209 54.90 3950 -31.14 20250120 2200 23.64 20250113 5030 -45.92 20240227 1756 54.90 20241209 1.74 N 450140 500 313 억 333939 N N 0 N 00 N
6 20250219 121317 57 100.00 KOSPI 유통 N N N N N 2725 -15 5 -0.55 521770415 191697 58.83 2740 2765 2695 3560 1920 2740 2721.81 0.53 0 -16435 2870 2805 2760 2695 2650 2782 2672 314 820 500 1800 5 1 62777250 1711 14.05 0.90 12 0.31 194.00 3040.00 5030 20240227 -45.83 1756 20241209 55.18 3950 -31.01 20250120 2200 23.86 20250113 5030 -45.83 20240227 1756 55.18 20241209 1.74 N 450140 500 313 억 333939 N N 0 N 00 N
7 20250219 111318 57 100.00 KOSPI 유통 N N N N N 2710 -30 5 -1.09 438533655 160998 49.41 2740 2765 2695 3560 1920 2740 2723.80 0.53 0 -15393 2870 2805 2760 2695 2650 2782 2672 314 820 500 1800 5 1 62777250 1701 13.97 0.89 12 0.26 194.00 3040.00 5030 20240227 -46.12 1756 20241209 54.33 3950 -31.39 20250120 2200 23.18 20250113 5030 -46.12 20240227 1756 54.33 20241209 1.74 N 450140 500 313 억 333939 N N 0 N 00 N
8 20250219 101318 57 100.00 KOSPI 유통 N N N N N 2720 -20 5 -0.73 362704205 132994 40.81 2740 2765 2700 3560 1920 2740 2727.18 0.53 0 -13524 2870 2805 2760 2695 2650 2782 2672 314 820 500 1800 5 1 62777250 1708 14.02 0.89 12 0.21 194.00 3040.00 5030 20240227 -45.92 1756 20241209 54.90 3950 -31.14 20250120 2200 23.64 20250113 5030 -45.92 20240227 1756 54.90 20241209 1.74 N 450140 500 313 억 333939 N N 0 N 00 N
9 20250219 091320 57 100.00 KOSPI 유통 N N N N N 2745 5 2 0.18 88208350 32183 9.88 2740 2765 2725 3560 1920 2740 2740.85 0.53 0 1985 2870 2805 2760 2695 2650 2782 2672 314 820 500 1800 5 1 62777250 1723 14.15 0.90 12 0.05 194.00 3040.00 5030 20240227 -45.43 1756 20241209 56.32 3950 -30.51 20250120 2200 24.77 20250113 5030 -45.43 20240227 1756 56.32 20241209 1.74 N 450140 500 313 억 333939 N N 0 N 00 N
10 20250218 161313 57 100.00 KOSPI 유통 N N N N N 2740 -35 5 -1.26 891355055 323098 43.50 2775 2825 2715 3605 1945 2775 2758.89 0.60 0 -46077 2958 2866 2753 2661 2548 2912 2707 314 830 500 1830 5 1 62777250 1720 14.12 0.90 12 0.51 194.00 3040.00 5030 20240227 -45.53 1756 20241209 56.04 3950 -30.63 20250120 2200 24.55 20250113 5030 -45.53 20240227 1756 56.04 20241209 1.70 N 450140 500 313 억 375225 N N 24 N 00 N
11 20250218 151314 57 100.00 KOSPI 유통 N N N N N 2755 -20 5 -0.72 788654295 285546 38.45 2775 2825 2725 3605 1945 2775 2761.91 0.60 0 -45556 2958 2866 2753 2661 2548 2912 2707 314 830 500 1830 5 1 62777250 1730 14.20 0.91 12 0.45 194.00 3040.00 5030 20240227 -45.23 1756 20241209 56.89 3950 -30.25 20250120 2200 25.23 20250113 5030 -45.23 20240227 1756 56.89 20241209 1.70 N 450140 500 313 억 375225 N N 24 N 00 N
12 20250218 141316 57 100.00 KOSPI 유통 N N N N N 2750 -25 5 -0.90 691696780 250248 33.69 2775 2825 2725 3605 1945 2775 2764.03 0.60 0 -56762 2958 2866 2753 2661 2548 2912 2707 314 830 500 1830 5 1 62777250 1726 14.18 0.90 12 0.40 194.00 3040.00 5030 20240227 -45.33 1756 20241209 56.61 3950 -30.38 20250120 2200 25.00 20250113 5030 -45.33 20240227 1756 56.61 20241209 1.70 N 450140 500 313 억 375225 N N 24 N 00 N