ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010420/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
20250218,160248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1175,-10,5,-0.84,32698813,27859,94.32,1182,1185,1167,1540,830,1185,1173.72,0.66,0,-4209,1205,1194,1180,1169,1155,1200,1175,102,355,500,800,1,1,20493012,241,-6.06,0.56,12,0.14,-194.00,2094.00,1517,20241114,-22.54,910,20240806,29.12,1400,-16.07,20250123,1071,9.71,20250103,1517,-22.54,20241114,910,29.12,20240806,0.23,N,010420,500,102 억,,135039,N,N,0,N,00,N
20250218,150249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1174,-11,5,-0.93,31817063,27109,91.78,1182,1185,1167,1540,830,1185,1173.67,0.66,0,-3737,1205,1194,1180,1169,1155,1200,1175,102,355,500,800,1,1,20493012,241,-6.05,0.56,12,0.13,-194.00,2094.00,1517,20241114,-22.61,910,20240806,29.01,1400,-16.14,20250123,1071,9.62,20250103,1517,-22.61,20241114,910,29.01,20240806,0.23,N,010420,500,102 억,,135039,N,N,0,N,00,N
20250218,140249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1177,-8,5,-0.68,29044557,24752,83.80,1182,1185,1167,1540,830,1185,1173.42,0.66,0,-3751,1205,1194,1180,1169,1155,1200,1175,102,355,500,800,1,1,20493012,241,-6.07,0.56,12,0.12,-194.00,2094.00,1517,20241114,-22.41,910,20240806,29.34,1400,-15.93,20250123,1071,9.90,20250103,1517,-22.41,20241114,910,29.34,20240806,0.23,N,010420,500,102 억,,135039,N,N,0,N,00,N
20250218,130248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1177,-8,5,-0.68,26729098,22789,77.15,1182,1185,1167,1540,830,1185,1172.89,0.66,0,-3751,1205,1194,1180,1169,1155,1200,1175,102,355,500,800,1,1,20493012,241,-6.07,0.56,12,0.11,-194.00,2094.00,1517,20241114,-22.41,910,20240806,29.34,1400,-15.93,20250123,1071,9.90,20250103,1517,-22.41,20241114,910,29.34,20240806,0.23,N,010420,500,102 억,,135039,N,N,0,N,00,N
20250218,120248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1175,-10,5,-0.84,24019221,20483,69.34,1182,1185,1167,1540,830,1185,1172.64,0.66,0,-1628,1205,1194,1180,1169,1155,1200,1175,102,355,500,800,1,1,20493012,241,-6.06,0.56,12,0.10,-194.00,2094.00,1517,20241114,-22.54,910,20240806,29.12,1400,-16.07,20250123,1071,9.71,20250103,1517,-22.54,20241114,910,29.12,20240806,0.23,N,010420,500,102 억,,135039,N,N,0,N,00,N
20250218,110249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1173,-12,5,-1.01,22887217,19522,66.09,1182,1185,1167,1540,830,1185,1172.38,0.66,0,-1231,1205,1194,1180,1169,1155,1200,1175,102,355,500,800,1,1,20493012,240,-6.05,0.56,12,0.10,-194.00,2094.00,1517,20241114,-22.68,910,20240806,28.90,1400,-16.21,20250123,1071,9.52,20250103,1517,-22.68,20241114,910,28.90,20240806,0.23,N,010420,500,102 억,,135039,N,N,0,N,00,N
20250218,100249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1174,-11,5,-0.93,5287715,4489,15.20,1182,1185,1173,1540,830,1185,1177.93,0.66,0,-1606,1205,1194,1180,1169,1155,1200,1175,102,355,500,800,1,1,20493012,241,-6.05,0.56,12,0.02,-194.00,2094.00,1517,20241114,-22.61,910,20240806,29.01,1400,-16.14,20250123,1071,9.62,20250103,1517,-22.61,20241114,910,29.01,20240806,0.23,N,010420,500,102 억,,135039,N,N,0,N,00,N
20250218,090249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1174,-11,5,-0.93,196479,167,0.57,1182,1182,1174,1540,830,1185,1176.52,0.66,0,-42,1205,1194,1180,1169,1155,1200,1175,102,355,500,800,1,1,20493012,241,-6.05,0.56,12,0.00,-194.00,2094.00,1517,20241114,-22.61,910,20240806,29.01,1400,-16.14,20250123,1071,9.62,20250103,1517,-22.61,20241114,910,29.01,20240806,0.23,N,010420,500,102 억,,135039,N,N,0,N,00,N
20250217,160248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1185,2,2,0.17,34730238,29536,124.48,1181,1191,1166,1537,829,1183,1175.86,0.67,0,-3155,1211,1196,1189,1174,1167,1193,1171,102,354,500,800,1,1,20493012,243,-6.11,0.57,12,0.14,-194.00,2094.00,1517,20241114,-21.89,910,20240806,30.22,1400,-15.36,20250123,1071,10.64,20250103,1517,-21.89,20241114,910,30.22,20240806,0.27,N,010420,500,102 억,,138194,N,N,1,N,00,N
20250217,150248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1176,-7,5,-0.59,32630421,27762,117.01,1181,1191,1166,1537,829,1183,1175.36,0.67,0,-2775,1211,1196,1189,1174,1167,1193,1171,102,354,500,800,1,1,20493012,241,-6.06,0.56,12,0.14,-194.00,2094.00,1517,20241114,-22.48,910,20240806,29.23,1400,-16.00,20250123,1071,9.80,20250103,1517,-22.48,20241114,910,29.23,20240806,0.27,N,010420,500,102 억,,138194,N,N,1,N,00,N
20250217,140248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1181,-2,5,-0.17,31749562,27015,113.86,1181,1191,1166,1537,829,1183,1175.26,0.67,0,-2544,1211,1196,1189,1174,1167,1193,1171,102,354,500,800,1,1,20493012,242,-6.09,0.56,12,0.13,-194.00,2094.00,1517,20241114,-22.15,910,20240806,29.78,1400,-15.64,20250123,1071,10.27,20250103,1517,-22.15,20241114,910,29.78,20240806,0.27,N,010420,500,102 억,,138194,N,N,1,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 20250218 160248 57 100.00 KOSPI 유통 N N N N N 1175 -10 5 -0.84 32698813 27859 94.32 1182 1185 1167 1540 830 1185 1173.72 0.66 0 -4209 1205 1194 1180 1169 1155 1200 1175 102 355 500 800 1 1 20493012 241 -6.06 0.56 12 0.14 -194.00 2094.00 1517 20241114 -22.54 910 20240806 29.12 1400 -16.07 20250123 1071 9.71 20250103 1517 -22.54 20241114 910 29.12 20240806 0.23 N 010420 500 102 억 135039 N N 0 N 00 N
3 20250218 150249 57 100.00 KOSPI 유통 N N N N N 1174 -11 5 -0.93 31817063 27109 91.78 1182 1185 1167 1540 830 1185 1173.67 0.66 0 -3737 1205 1194 1180 1169 1155 1200 1175 102 355 500 800 1 1 20493012 241 -6.05 0.56 12 0.13 -194.00 2094.00 1517 20241114 -22.61 910 20240806 29.01 1400 -16.14 20250123 1071 9.62 20250103 1517 -22.61 20241114 910 29.01 20240806 0.23 N 010420 500 102 억 135039 N N 0 N 00 N
4 20250218 140249 57 100.00 KOSPI 유통 N N N N N 1177 -8 5 -0.68 29044557 24752 83.80 1182 1185 1167 1540 830 1185 1173.42 0.66 0 -3751 1205 1194 1180 1169 1155 1200 1175 102 355 500 800 1 1 20493012 241 -6.07 0.56 12 0.12 -194.00 2094.00 1517 20241114 -22.41 910 20240806 29.34 1400 -15.93 20250123 1071 9.90 20250103 1517 -22.41 20241114 910 29.34 20240806 0.23 N 010420 500 102 억 135039 N N 0 N 00 N
5 20250218 130248 57 100.00 KOSPI 유통 N N N N N 1177 -8 5 -0.68 26729098 22789 77.15 1182 1185 1167 1540 830 1185 1172.89 0.66 0 -3751 1205 1194 1180 1169 1155 1200 1175 102 355 500 800 1 1 20493012 241 -6.07 0.56 12 0.11 -194.00 2094.00 1517 20241114 -22.41 910 20240806 29.34 1400 -15.93 20250123 1071 9.90 20250103 1517 -22.41 20241114 910 29.34 20240806 0.23 N 010420 500 102 억 135039 N N 0 N 00 N
6 20250218 120248 57 100.00 KOSPI 유통 N N N N N 1175 -10 5 -0.84 24019221 20483 69.34 1182 1185 1167 1540 830 1185 1172.64 0.66 0 -1628 1205 1194 1180 1169 1155 1200 1175 102 355 500 800 1 1 20493012 241 -6.06 0.56 12 0.10 -194.00 2094.00 1517 20241114 -22.54 910 20240806 29.12 1400 -16.07 20250123 1071 9.71 20250103 1517 -22.54 20241114 910 29.12 20240806 0.23 N 010420 500 102 억 135039 N N 0 N 00 N
7 20250218 110249 57 100.00 KOSPI 유통 N N N N N 1173 -12 5 -1.01 22887217 19522 66.09 1182 1185 1167 1540 830 1185 1172.38 0.66 0 -1231 1205 1194 1180 1169 1155 1200 1175 102 355 500 800 1 1 20493012 240 -6.05 0.56 12 0.10 -194.00 2094.00 1517 20241114 -22.68 910 20240806 28.90 1400 -16.21 20250123 1071 9.52 20250103 1517 -22.68 20241114 910 28.90 20240806 0.23 N 010420 500 102 억 135039 N N 0 N 00 N
8 20250218 100249 57 100.00 KOSPI 유통 N N N N N 1174 -11 5 -0.93 5287715 4489 15.20 1182 1185 1173 1540 830 1185 1177.93 0.66 0 -1606 1205 1194 1180 1169 1155 1200 1175 102 355 500 800 1 1 20493012 241 -6.05 0.56 12 0.02 -194.00 2094.00 1517 20241114 -22.61 910 20240806 29.01 1400 -16.14 20250123 1071 9.62 20250103 1517 -22.61 20241114 910 29.01 20240806 0.23 N 010420 500 102 억 135039 N N 0 N 00 N
9 20250218 090249 57 100.00 KOSPI 유통 N N N N N 1174 -11 5 -0.93 196479 167 0.57 1182 1182 1174 1540 830 1185 1176.52 0.66 0 -42 1205 1194 1180 1169 1155 1200 1175 102 355 500 800 1 1 20493012 241 -6.05 0.56 12 0.00 -194.00 2094.00 1517 20241114 -22.61 910 20240806 29.01 1400 -16.14 20250123 1071 9.62 20250103 1517 -22.61 20241114 910 29.01 20240806 0.23 N 010420 500 102 억 135039 N N 0 N 00 N
10 20250217 160248 57 100.00 KOSPI 유통 N N N N N 1185 2 2 0.17 34730238 29536 124.48 1181 1191 1166 1537 829 1183 1175.86 0.67 0 -3155 1211 1196 1189 1174 1167 1193 1171 102 354 500 800 1 1 20493012 243 -6.11 0.57 12 0.14 -194.00 2094.00 1517 20241114 -21.89 910 20240806 30.22 1400 -15.36 20250123 1071 10.64 20250103 1517 -21.89 20241114 910 30.22 20240806 0.27 N 010420 500 102 억 138194 N N 1 N 00 N
11 20250217 150248 57 100.00 KOSPI 유통 N N N N N 1176 -7 5 -0.59 32630421 27762 117.01 1181 1191 1166 1537 829 1183 1175.36 0.67 0 -2775 1211 1196 1189 1174 1167 1193 1171 102 354 500 800 1 1 20493012 241 -6.06 0.56 12 0.14 -194.00 2094.00 1517 20241114 -22.48 910 20240806 29.23 1400 -16.00 20250123 1071 9.80 20250103 1517 -22.48 20241114 910 29.23 20240806 0.27 N 010420 500 102 억 138194 N N 1 N 00 N
12 20250217 140248 57 100.00 KOSPI 유통 N N N N N 1181 -2 5 -0.17 31749562 27015 113.86 1181 1191 1166 1537 829 1183 1175.26 0.67 0 -2544 1211 1196 1189 1174 1167 1193 1171 102 354 500 800 1 1 20493012 242 -6.09 0.56 12 0.13 -194.00 2094.00 1517 20241114 -22.15 910 20240806 29.78 1400 -15.64 20250123 1071 10.27 20250103 1517 -22.15 20241114 910 29.78 20240806 0.27 N 010420 500 102 억 138194 N N 1 N 00 N