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
452260/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
20250219,161320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1311,-23,5,-1.72,1900001948,1443739,61.58,1334,1335,1308,1734,934,1334,1316.02,2.86,0,128491,1384,1359,1333,1308,1282,1346,1295,969,400,500,900,1,1,193859610,2541,-8.57,0.31,12,0.74,-153.00,4213.00,1845,20240221,-28.94,1010,20240805,29.80,1515,-13.47,20250213,1082,21.16,20250102,1845,-28.94,20240221,1010,29.80,20240805,2.42,N,452260,500,969 억,,5543563,N,N,201,N,00,N
20250219,151325,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1311,-23,5,-1.72,1836514821,1395306,59.51,1334,1335,1308,1734,934,1334,1316.20,2.86,0,125973,1384,1359,1333,1308,1282,1346,1295,969,400,500,900,1,1,193859610,2541,-8.57,0.31,12,0.72,-153.00,4213.00,1845,20240221,-28.94,1010,20240805,29.80,1515,-13.47,20250213,1082,21.16,20250102,1845,-28.94,20240221,1010,29.80,20240805,2.42,N,452260,500,969 억,,5543563,N,N,9403,N,00,N
20250219,141321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1313,-21,5,-1.57,1596551319,1212167,51.70,1334,1335,1308,1734,934,1334,1317.09,2.86,0,68310,1384,1359,1333,1308,1282,1346,1295,969,400,500,900,1,1,193859610,2545,-8.58,0.31,12,0.63,-153.00,4213.00,1845,20240221,-28.83,1010,20240805,30.00,1515,-13.33,20250213,1082,21.35,20250102,1845,-28.83,20240221,1010,30.00,20240805,2.42,N,452260,500,969 억,,5543563,N,N,9403,N,00,N
20250219,131321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1313,-21,5,-1.57,1234833081,936294,39.93,1334,1335,1310,1734,934,1334,1318.83,2.86,0,68521,1384,1359,1333,1308,1282,1346,1295,969,400,500,900,1,1,193859610,2545,-8.58,0.31,12,0.48,-153.00,4213.00,1845,20240221,-28.83,1010,20240805,30.00,1515,-13.33,20250213,1082,21.35,20250102,1845,-28.83,20240221,1010,30.00,20240805,2.42,N,452260,500,969 억,,5543563,N,N,9403,N,00,N
20250219,121321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1314,-20,5,-1.50,1117964468,847347,36.14,1334,1335,1310,1734,934,1334,1319.35,2.86,0,70210,1384,1359,1333,1308,1282,1346,1295,969,400,500,900,1,1,193859610,2547,-8.59,0.31,12,0.44,-153.00,4213.00,1845,20240221,-28.78,1010,20240805,30.10,1515,-13.27,20250213,1082,21.44,20250102,1845,-28.78,20240221,1010,30.10,20240805,2.42,N,452260,500,969 억,,5543563,N,N,9403,N,00,N
20250219,111322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1317,-17,5,-1.27,993753153,752905,32.11,1334,1335,1310,1734,934,1334,1319.87,2.86,0,57370,1384,1359,1333,1308,1282,1346,1295,969,400,500,900,1,1,193859610,2553,-8.61,0.31,12,0.39,-153.00,4213.00,1845,20240221,-28.62,1010,20240805,30.40,1515,-13.07,20250213,1082,21.72,20250102,1845,-28.62,20240221,1010,30.40,20240805,2.42,N,452260,500,969 억,,5543563,N,N,9403,N,00,N
20250219,101322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1315,-19,5,-1.42,834167735,631716,26.94,1334,1335,1310,1734,934,1334,1320.46,2.86,0,35327,1384,1359,1333,1308,1282,1346,1295,969,400,500,900,1,1,193859610,2549,-8.59,0.31,12,0.33,-153.00,4213.00,1845,20240221,-28.73,1010,20240805,30.20,1515,-13.20,20250213,1082,21.53,20250102,1845,-28.73,20240221,1010,30.20,20240805,2.42,N,452260,500,969 억,,5543563,N,N,9403,N,00,N
20250219,091324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1321,-13,5,-0.97,278795372,209721,8.94,1334,1335,1319,1734,934,1334,1329.34,2.86,0,-39903,1384,1359,1333,1308,1282,1346,1295,969,400,500,900,1,1,193859610,2561,-8.63,0.31,12,0.11,-153.00,4213.00,1845,20240221,-28.40,1010,20240805,30.79,1515,-12.81,20250213,1082,22.09,20250102,1845,-28.40,20240221,1010,30.79,20240805,2.42,N,452260,500,969 억,,5543563,N,N,9403,N,00,N
20250218,161316,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1334,-6,5,-0.45,3066366329,2307385,48.42,1339,1358,1307,1742,938,1340,1328.92,2.83,0,9495,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2586,-8.72,0.32,12,1.19,-153.00,4213.00,1845,20240221,-27.70,1010,20240805,32.08,1515,-11.95,20250213,1082,23.29,20250102,1845,-27.70,20240221,1010,32.08,20240805,2.30,N,452260,500,969 억,,5476825,N,N,9403,N,00,N
20250218,151318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1331,-9,5,-0.67,2921090523,2198312,46.14,1339,1358,1307,1742,938,1340,1328.79,2.83,0,2357,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2580,-8.70,0.32,12,1.13,-153.00,4213.00,1845,20240221,-27.86,1010,20240805,31.78,1515,-12.15,20250213,1082,23.01,20250102,1845,-27.86,20240221,1010,31.78,20240805,2.30,N,452260,500,969 억,,5476825,N,N,2979,N,00,N
20250218,141320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1331,-9,5,-0.67,2585220100,1945679,40.83,1339,1358,1307,1742,938,1340,1328.70,2.83,0,-30759,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2580,-8.70,0.32,12,1.00,-153.00,4213.00,1845,20240221,-27.86,1010,20240805,31.78,1515,-12.15,20250213,1082,23.01,20250102,1845,-27.86,20240221,1010,31.78,20240805,2.30,N,452260,500,969 억,,5476825,N,N,2979,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 161320 55 60.00 KOSPI 유통 N N N Y 60 N 1311 -23 5 -1.72 1900001948 1443739 61.58 1334 1335 1308 1734 934 1334 1316.02 2.86 0 128491 1384 1359 1333 1308 1282 1346 1295 969 400 500 900 1 1 193859610 2541 -8.57 0.31 12 0.74 -153.00 4213.00 1845 20240221 -28.94 1010 20240805 29.80 1515 -13.47 20250213 1082 21.16 20250102 1845 -28.94 20240221 1010 29.80 20240805 2.42 N 452260 500 969 억 5543563 N N 201 N 00 N
3 20250219 151325 55 60.00 KOSPI 유통 N N N Y 60 N 1311 -23 5 -1.72 1836514821 1395306 59.51 1334 1335 1308 1734 934 1334 1316.20 2.86 0 125973 1384 1359 1333 1308 1282 1346 1295 969 400 500 900 1 1 193859610 2541 -8.57 0.31 12 0.72 -153.00 4213.00 1845 20240221 -28.94 1010 20240805 29.80 1515 -13.47 20250213 1082 21.16 20250102 1845 -28.94 20240221 1010 29.80 20240805 2.42 N 452260 500 969 억 5543563 N N 9403 N 00 N
4 20250219 141321 55 60.00 KOSPI 유통 N N N Y 60 N 1313 -21 5 -1.57 1596551319 1212167 51.70 1334 1335 1308 1734 934 1334 1317.09 2.86 0 68310 1384 1359 1333 1308 1282 1346 1295 969 400 500 900 1 1 193859610 2545 -8.58 0.31 12 0.63 -153.00 4213.00 1845 20240221 -28.83 1010 20240805 30.00 1515 -13.33 20250213 1082 21.35 20250102 1845 -28.83 20240221 1010 30.00 20240805 2.42 N 452260 500 969 억 5543563 N N 9403 N 00 N
5 20250219 131321 55 60.00 KOSPI 유통 N N N Y 60 N 1313 -21 5 -1.57 1234833081 936294 39.93 1334 1335 1310 1734 934 1334 1318.83 2.86 0 68521 1384 1359 1333 1308 1282 1346 1295 969 400 500 900 1 1 193859610 2545 -8.58 0.31 12 0.48 -153.00 4213.00 1845 20240221 -28.83 1010 20240805 30.00 1515 -13.33 20250213 1082 21.35 20250102 1845 -28.83 20240221 1010 30.00 20240805 2.42 N 452260 500 969 억 5543563 N N 9403 N 00 N
6 20250219 121321 55 60.00 KOSPI 유통 N N N Y 60 N 1314 -20 5 -1.50 1117964468 847347 36.14 1334 1335 1310 1734 934 1334 1319.35 2.86 0 70210 1384 1359 1333 1308 1282 1346 1295 969 400 500 900 1 1 193859610 2547 -8.59 0.31 12 0.44 -153.00 4213.00 1845 20240221 -28.78 1010 20240805 30.10 1515 -13.27 20250213 1082 21.44 20250102 1845 -28.78 20240221 1010 30.10 20240805 2.42 N 452260 500 969 억 5543563 N N 9403 N 00 N
7 20250219 111322 55 60.00 KOSPI 유통 N N N Y 60 N 1317 -17 5 -1.27 993753153 752905 32.11 1334 1335 1310 1734 934 1334 1319.87 2.86 0 57370 1384 1359 1333 1308 1282 1346 1295 969 400 500 900 1 1 193859610 2553 -8.61 0.31 12 0.39 -153.00 4213.00 1845 20240221 -28.62 1010 20240805 30.40 1515 -13.07 20250213 1082 21.72 20250102 1845 -28.62 20240221 1010 30.40 20240805 2.42 N 452260 500 969 억 5543563 N N 9403 N 00 N
8 20250219 101322 55 60.00 KOSPI 유통 N N N Y 60 N 1315 -19 5 -1.42 834167735 631716 26.94 1334 1335 1310 1734 934 1334 1320.46 2.86 0 35327 1384 1359 1333 1308 1282 1346 1295 969 400 500 900 1 1 193859610 2549 -8.59 0.31 12 0.33 -153.00 4213.00 1845 20240221 -28.73 1010 20240805 30.20 1515 -13.20 20250213 1082 21.53 20250102 1845 -28.73 20240221 1010 30.20 20240805 2.42 N 452260 500 969 억 5543563 N N 9403 N 00 N
9 20250219 091324 55 60.00 KOSPI 유통 N N N Y 60 N 1321 -13 5 -0.97 278795372 209721 8.94 1334 1335 1319 1734 934 1334 1329.34 2.86 0 -39903 1384 1359 1333 1308 1282 1346 1295 969 400 500 900 1 1 193859610 2561 -8.63 0.31 12 0.11 -153.00 4213.00 1845 20240221 -28.40 1010 20240805 30.79 1515 -12.81 20250213 1082 22.09 20250102 1845 -28.40 20240221 1010 30.79 20240805 2.42 N 452260 500 969 억 5543563 N N 9403 N 00 N
10 20250218 161316 55 60.00 KOSPI 유통 N N N Y 60 N 1334 -6 5 -0.45 3066366329 2307385 48.42 1339 1358 1307 1742 938 1340 1328.92 2.83 0 9495 1410 1375 1350 1315 1290 1392 1332 969 402 500 910 1 1 193859610 2586 -8.72 0.32 12 1.19 -153.00 4213.00 1845 20240221 -27.70 1010 20240805 32.08 1515 -11.95 20250213 1082 23.29 20250102 1845 -27.70 20240221 1010 32.08 20240805 2.30 N 452260 500 969 억 5476825 N N 9403 N 00 N
11 20250218 151318 55 60.00 KOSPI 유통 N N N Y 60 N 1331 -9 5 -0.67 2921090523 2198312 46.14 1339 1358 1307 1742 938 1340 1328.79 2.83 0 2357 1410 1375 1350 1315 1290 1392 1332 969 402 500 910 1 1 193859610 2580 -8.70 0.32 12 1.13 -153.00 4213.00 1845 20240221 -27.86 1010 20240805 31.78 1515 -12.15 20250213 1082 23.01 20250102 1845 -27.86 20240221 1010 31.78 20240805 2.30 N 452260 500 969 억 5476825 N N 2979 N 00 N
12 20250218 141320 55 60.00 KOSPI 유통 N N N Y 60 N 1331 -9 5 -0.67 2585220100 1945679 40.83 1339 1358 1307 1742 938 1340 1328.70 2.83 0 -30759 1410 1375 1350 1315 1290 1392 1332 969 402 500 910 1 1 193859610 2580 -8.70 0.32 12 1.00 -153.00 4213.00 1845 20240221 -27.86 1010 20240805 31.78 1515 -12.15 20250213 1082 23.01 20250102 1845 -27.86 20240221 1010 31.78 20240805 2.30 N 452260 500 969 억 5476825 N N 2979 N 00 N