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
453340/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
20250219,161323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13530,30,2,0.22,277379760,20553,68.22,13540,13560,13450,17550,9450,13500,13495.83,13.72,0,7136,13580,13540,13480,13440,13380,13510,13410,169,4050,500,10260,10,1,33880914,4584,11.67,0.73,12,0.06,1159.00,18555.00,16110,20241219,-16.01,10050,20240805,34.63,15100,-10.40,20250110,13130,3.05,20250210,16110,-16.01,20241219,10050,34.63,20240805,0.20,N,453340,500,169 억,,4649447,N,N,522,N,00,N
20250219,151327,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13550,50,2,0.37,265732810,19692,65.36,13540,13550,13450,17550,9450,13500,13494.46,13.72,0,7199,13580,13540,13480,13440,13380,13510,13410,169,4050,500,10260,10,1,33880914,4591,11.69,0.73,12,0.06,1159.00,18555.00,16110,20241219,-15.89,10050,20240805,34.83,15100,-10.26,20250110,13130,3.20,20250210,16110,-15.89,20241219,10050,34.83,20240805,0.20,N,453340,500,169 억,,4649447,N,N,0,N,00,N
20250219,141323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13530,30,2,0.22,235045270,17425,57.83,13540,13540,13450,17550,9450,13500,13488.97,13.72,0,5798,13580,13540,13480,13440,13380,13510,13410,169,4050,500,10260,10,1,33880914,4584,11.67,0.73,12,0.05,1159.00,18555.00,16110,20241219,-16.01,10050,20240805,34.63,15100,-10.40,20250110,13130,3.05,20250210,16110,-16.01,20241219,10050,34.63,20240805,0.20,N,453340,500,169 억,,4649447,N,N,0,N,00,N
20250219,131323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13500,0,3,0.00,199398550,14787,49.08,13540,13540,13450,17550,9450,13500,13484.72,13.72,0,4769,13580,13540,13480,13440,13380,13510,13410,169,4050,500,10260,10,1,33880914,4574,11.65,0.73,12,0.04,1159.00,18555.00,16110,20241219,-16.20,10050,20240805,34.33,15100,-10.60,20250110,13130,2.82,20250210,16110,-16.20,20241219,10050,34.33,20240805,0.20,N,453340,500,169 억,,4649447,N,N,0,N,00,N
20250219,121323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13500,0,3,0.00,175711640,13034,43.26,13540,13540,13450,17550,9450,13500,13481.02,13.72,0,4378,13580,13540,13480,13440,13380,13510,13410,169,4050,500,10260,10,1,33880914,4574,11.65,0.73,12,0.04,1159.00,18555.00,16110,20241219,-16.20,10050,20240805,34.33,15100,-10.60,20250110,13130,2.82,20250210,16110,-16.20,20241219,10050,34.33,20240805,0.20,N,453340,500,169 억,,4649447,N,N,0,N,00,N
20250219,111324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13480,-20,5,-0.15,133731840,9921,32.93,13540,13540,13450,17550,9450,13500,13479.67,13.72,0,2189,13580,13540,13480,13440,13380,13510,13410,169,4050,500,10260,10,1,33880914,4567,11.63,0.73,12,0.03,1159.00,18555.00,16110,20241219,-16.33,10050,20240805,34.13,15100,-10.73,20250110,13130,2.67,20250210,16110,-16.33,20241219,10050,34.13,20240805,0.20,N,453340,500,169 억,,4649447,N,N,0,N,00,N
20250219,101324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13450,-50,5,-0.37,102933480,7635,25.34,13540,13540,13450,17550,9450,13500,13481.79,13.72,0,1748,13580,13540,13480,13440,13380,13510,13410,169,4050,500,10260,10,1,33880914,4557,11.60,0.72,12,0.02,1159.00,18555.00,16110,20241219,-16.51,10050,20240805,33.83,15100,-10.93,20250110,13130,2.44,20250210,16110,-16.51,20241219,10050,33.83,20240805,0.20,N,453340,500,169 억,,4649447,N,N,0,N,00,N
20250219,091326,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13500,0,3,0.00,1499730,111,0.37,13540,13540,13490,17550,9450,13500,13511.08,13.72,0,23,13580,13540,13480,13440,13380,13510,13410,169,4050,500,10260,10,1,33880914,4574,11.65,0.73,12,0.00,1159.00,18555.00,16110,20241219,-16.20,10050,20240805,34.33,15100,-10.60,20250110,13130,2.82,20250210,16110,-16.20,20241219,10050,34.33,20240805,0.20,N,453340,500,169 억,,4649447,N,N,0,N,00,N
20250218,161319,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13500,20,2,0.15,405683570,30128,135.08,13520,13520,13420,17520,9440,13480,13465.04,13.76,0,-8554,13600,13540,13450,13390,13300,13570,13420,169,4040,500,10240,10,1,33880914,4574,11.65,0.73,12,0.09,1159.00,18555.00,16110,20241219,-16.20,10050,20240805,34.33,15100,-10.60,20250110,13130,2.82,20250210,16110,-16.20,20241219,10050,34.33,20240805,0.22,N,453340,500,169 억,,4661154,N,N,9,N,00,N
20250218,151320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13460,-20,5,-0.15,391881370,29104,130.49,13520,13520,13420,17520,9440,13480,13464.86,13.76,0,-8358,13600,13540,13450,13390,13300,13570,13420,169,4040,500,10240,10,1,33880914,4560,11.61,0.73,12,0.09,1159.00,18555.00,16110,20241219,-16.45,10050,20240805,33.93,15100,-10.86,20250110,13130,2.51,20250210,16110,-16.45,20241219,10050,33.93,20240805,0.22,N,453340,500,169 억,,4661154,N,N,9,N,00,N
20250218,141322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13470,-10,5,-0.07,329205810,24448,109.62,13520,13520,13420,17520,9440,13480,13465.55,13.76,0,-7726,13600,13540,13450,13390,13300,13570,13420,169,4040,500,10240,10,1,33880914,4564,11.62,0.73,12,0.07,1159.00,18555.00,16110,20241219,-16.39,10050,20240805,34.03,15100,-10.79,20250110,13130,2.59,20250210,16110,-16.39,20241219,10050,34.03,20240805,0.22,N,453340,500,169 억,,4661154,N,N,9,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 161323 55 60.00 KOSPI 유통 N N N Y 60 N 13530 30 2 0.22 277379760 20553 68.22 13540 13560 13450 17550 9450 13500 13495.83 13.72 0 7136 13580 13540 13480 13440 13380 13510 13410 169 4050 500 10260 10 1 33880914 4584 11.67 0.73 12 0.06 1159.00 18555.00 16110 20241219 -16.01 10050 20240805 34.63 15100 -10.40 20250110 13130 3.05 20250210 16110 -16.01 20241219 10050 34.63 20240805 0.20 N 453340 500 169 억 4649447 N N 522 N 00 N
3 20250219 151327 55 60.00 KOSPI 유통 N N N Y 60 N 13550 50 2 0.37 265732810 19692 65.36 13540 13550 13450 17550 9450 13500 13494.46 13.72 0 7199 13580 13540 13480 13440 13380 13510 13410 169 4050 500 10260 10 1 33880914 4591 11.69 0.73 12 0.06 1159.00 18555.00 16110 20241219 -15.89 10050 20240805 34.83 15100 -10.26 20250110 13130 3.20 20250210 16110 -15.89 20241219 10050 34.83 20240805 0.20 N 453340 500 169 억 4649447 N N 0 N 00 N
4 20250219 141323 55 60.00 KOSPI 유통 N N N Y 60 N 13530 30 2 0.22 235045270 17425 57.83 13540 13540 13450 17550 9450 13500 13488.97 13.72 0 5798 13580 13540 13480 13440 13380 13510 13410 169 4050 500 10260 10 1 33880914 4584 11.67 0.73 12 0.05 1159.00 18555.00 16110 20241219 -16.01 10050 20240805 34.63 15100 -10.40 20250110 13130 3.05 20250210 16110 -16.01 20241219 10050 34.63 20240805 0.20 N 453340 500 169 억 4649447 N N 0 N 00 N
5 20250219 131323 55 60.00 KOSPI 유통 N N N Y 60 N 13500 0 3 0.00 199398550 14787 49.08 13540 13540 13450 17550 9450 13500 13484.72 13.72 0 4769 13580 13540 13480 13440 13380 13510 13410 169 4050 500 10260 10 1 33880914 4574 11.65 0.73 12 0.04 1159.00 18555.00 16110 20241219 -16.20 10050 20240805 34.33 15100 -10.60 20250110 13130 2.82 20250210 16110 -16.20 20241219 10050 34.33 20240805 0.20 N 453340 500 169 억 4649447 N N 0 N 00 N
6 20250219 121323 55 60.00 KOSPI 유통 N N N Y 60 N 13500 0 3 0.00 175711640 13034 43.26 13540 13540 13450 17550 9450 13500 13481.02 13.72 0 4378 13580 13540 13480 13440 13380 13510 13410 169 4050 500 10260 10 1 33880914 4574 11.65 0.73 12 0.04 1159.00 18555.00 16110 20241219 -16.20 10050 20240805 34.33 15100 -10.60 20250110 13130 2.82 20250210 16110 -16.20 20241219 10050 34.33 20240805 0.20 N 453340 500 169 억 4649447 N N 0 N 00 N
7 20250219 111324 55 60.00 KOSPI 유통 N N N Y 60 N 13480 -20 5 -0.15 133731840 9921 32.93 13540 13540 13450 17550 9450 13500 13479.67 13.72 0 2189 13580 13540 13480 13440 13380 13510 13410 169 4050 500 10260 10 1 33880914 4567 11.63 0.73 12 0.03 1159.00 18555.00 16110 20241219 -16.33 10050 20240805 34.13 15100 -10.73 20250110 13130 2.67 20250210 16110 -16.33 20241219 10050 34.13 20240805 0.20 N 453340 500 169 억 4649447 N N 0 N 00 N
8 20250219 101324 55 60.00 KOSPI 유통 N N N Y 60 N 13450 -50 5 -0.37 102933480 7635 25.34 13540 13540 13450 17550 9450 13500 13481.79 13.72 0 1748 13580 13540 13480 13440 13380 13510 13410 169 4050 500 10260 10 1 33880914 4557 11.60 0.72 12 0.02 1159.00 18555.00 16110 20241219 -16.51 10050 20240805 33.83 15100 -10.93 20250110 13130 2.44 20250210 16110 -16.51 20241219 10050 33.83 20240805 0.20 N 453340 500 169 억 4649447 N N 0 N 00 N
9 20250219 091326 55 60.00 KOSPI 유통 N N N Y 60 N 13500 0 3 0.00 1499730 111 0.37 13540 13540 13490 17550 9450 13500 13511.08 13.72 0 23 13580 13540 13480 13440 13380 13510 13410 169 4050 500 10260 10 1 33880914 4574 11.65 0.73 12 0.00 1159.00 18555.00 16110 20241219 -16.20 10050 20240805 34.33 15100 -10.60 20250110 13130 2.82 20250210 16110 -16.20 20241219 10050 34.33 20240805 0.20 N 453340 500 169 억 4649447 N N 0 N 00 N
10 20250218 161319 55 60.00 KOSPI 유통 N N N Y 60 N 13500 20 2 0.15 405683570 30128 135.08 13520 13520 13420 17520 9440 13480 13465.04 13.76 0 -8554 13600 13540 13450 13390 13300 13570 13420 169 4040 500 10240 10 1 33880914 4574 11.65 0.73 12 0.09 1159.00 18555.00 16110 20241219 -16.20 10050 20240805 34.33 15100 -10.60 20250110 13130 2.82 20250210 16110 -16.20 20241219 10050 34.33 20240805 0.22 N 453340 500 169 억 4661154 N N 9 N 00 N
11 20250218 151320 55 60.00 KOSPI 유통 N N N Y 60 N 13460 -20 5 -0.15 391881370 29104 130.49 13520 13520 13420 17520 9440 13480 13464.86 13.76 0 -8358 13600 13540 13450 13390 13300 13570 13420 169 4040 500 10240 10 1 33880914 4560 11.61 0.73 12 0.09 1159.00 18555.00 16110 20241219 -16.45 10050 20240805 33.93 15100 -10.86 20250110 13130 2.51 20250210 16110 -16.45 20241219 10050 33.93 20240805 0.22 N 453340 500 169 억 4661154 N N 9 N 00 N
12 20250218 141322 55 60.00 KOSPI 유통 N N N Y 60 N 13470 -10 5 -0.07 329205810 24448 109.62 13520 13520 13420 17520 9440 13480 13465.55 13.76 0 -7726 13600 13540 13450 13390 13300 13570 13420 169 4040 500 10240 10 1 33880914 4564 11.62 0.73 12 0.07 1159.00 18555.00 16110 20241219 -16.39 10050 20240805 34.03 15100 -10.79 20250110 13130 2.59 20250210 16110 -16.39 20241219 10050 34.03 20240805 0.22 N 453340 500 169 억 4661154 N N 9 N 00 N