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
013000/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
20250218,160305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1373,9,2,0.66,34010121,24804,99.88,1397,1397,1350,1773,955,1364,1371.15,0.74,0,-8154,1434,1398,1374,1338,1314,1387,1327,144,409,500,950,1,1,28705031,394,15.43,0.81,12,0.09,89.00,1687.00,1900,20241216,-27.74,1105,20240806,24.25,1680,-18.27,20250103,1305,5.21,20250212,1900,-27.74,20241216,1105,24.25,20240806,0.74,N,013000,500,143 억,,211899,N,N,0,N,00,N
20250218,150306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1373,9,2,0.66,33687504,24569,98.94,1397,1397,1350,1773,955,1364,1371.14,0.74,0,-8143,1434,1398,1374,1338,1314,1387,1327,144,409,500,950,1,1,28705031,394,15.43,0.81,12,0.09,89.00,1687.00,1900,20241216,-27.74,1105,20240806,24.25,1680,-18.27,20250103,1305,5.21,20250212,1900,-27.74,20241216,1105,24.25,20240806,0.74,N,013000,500,143 억,,211899,N,N,0,N,00,N
20250218,140306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1372,8,2,0.59,33047999,24103,97.06,1397,1397,1350,1773,955,1364,1371.12,0.74,0,-7723,1434,1398,1374,1338,1314,1387,1327,144,409,500,950,1,1,28705031,394,15.42,0.81,12,0.08,89.00,1687.00,1900,20241216,-27.79,1105,20240806,24.16,1680,-18.33,20250103,1305,5.13,20250212,1900,-27.79,20241216,1105,24.16,20240806,0.74,N,013000,500,143 억,,211899,N,N,0,N,00,N
20250218,130305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1374,10,2,0.73,32152699,23451,94.43,1397,1397,1350,1773,955,1364,1371.06,0.74,0,-7182,1434,1398,1374,1338,1314,1387,1327,144,409,500,950,1,1,28705031,394,15.44,0.81,12,0.08,89.00,1687.00,1900,20241216,-27.68,1105,20240806,24.34,1680,-18.21,20250103,1305,5.29,20250212,1900,-27.68,20241216,1105,24.34,20240806,0.74,N,013000,500,143 억,,211899,N,N,0,N,00,N
20250218,120305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1366,2,2,0.15,24347686,17751,71.48,1397,1397,1350,1773,955,1364,1371.62,0.74,0,-6176,1434,1398,1374,1338,1314,1387,1327,144,409,500,950,1,1,28705031,392,15.35,0.81,12,0.06,89.00,1687.00,1900,20241216,-28.11,1105,20240806,23.62,1680,-18.69,20250103,1305,4.67,20250212,1900,-28.11,20241216,1105,23.62,20240806,0.74,N,013000,500,143 억,,211899,N,N,0,N,00,N
20250218,110306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1367,3,2,0.22,23822004,17366,69.93,1397,1397,1350,1773,955,1364,1371.76,0.74,0,-5800,1434,1398,1374,1338,1314,1387,1327,144,409,500,950,1,1,28705031,392,15.36,0.81,12,0.06,89.00,1687.00,1900,20241216,-28.05,1105,20240806,23.71,1680,-18.63,20250103,1305,4.75,20250212,1900,-28.05,20241216,1105,23.71,20240806,0.74,N,013000,500,143 억,,211899,N,N,0,N,00,N
20250218,100306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1368,4,2,0.29,11817446,8517,34.30,1397,1397,1360,1773,955,1364,1387.51,0.74,0,-2385,1434,1398,1374,1338,1314,1387,1327,144,409,500,950,1,1,28705031,393,15.37,0.81,12,0.03,89.00,1687.00,1900,20241216,-28.00,1105,20240806,23.80,1680,-18.57,20250103,1305,4.83,20250212,1900,-28.00,20241216,1105,23.80,20240806,0.74,N,013000,500,143 억,,211899,N,N,0,N,00,N
20250218,090306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1397,33,2,2.42,2426589,1737,6.99,1397,1397,1397,1773,955,1364,1397.00,0.74,0,-260,1434,1398,1374,1338,1314,1387,1327,144,409,500,950,1,1,28705031,401,15.70,0.83,12,0.01,89.00,1687.00,1900,20241216,-26.47,1105,20240806,26.43,1680,-16.85,20250103,1305,7.05,20250212,1900,-26.47,20241216,1105,26.43,20240806,0.74,N,013000,500,143 억,,211899,N,N,0,N,00,N
20250217,160305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1364,4,2,0.29,33976639,24833,44.18,1410,1410,1350,1768,952,1360,1368.21,0.79,0,-13628,1378,1368,1354,1344,1330,1374,1350,144,408,500,950,1,1,28705031,392,15.33,0.81,12,0.09,89.00,1687.00,1900,20241216,-28.21,1105,20240806,23.44,1680,-18.81,20250103,1305,4.52,20250212,1900,-28.21,20241216,1105,23.44,20240806,0.74,N,013000,500,143 억,,225527,N,N,1,N,00,N
20250217,150305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1363,3,2,0.22,32398614,23676,42.12,1410,1410,1350,1768,952,1360,1368.42,0.79,0,-12824,1378,1368,1354,1344,1330,1374,1350,144,408,500,950,1,1,28705031,391,15.31,0.81,12,0.08,89.00,1687.00,1900,20241216,-28.26,1105,20240806,23.35,1680,-18.87,20250103,1305,4.44,20250212,1900,-28.26,20241216,1105,23.35,20240806,0.74,N,013000,500,143 억,,225527,N,N,1,N,00,N
20250217,140304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1367,7,2,0.51,31566923,23063,41.03,1410,1410,1350,1768,952,1360,1368.73,0.79,0,-12493,1378,1368,1354,1344,1330,1374,1350,144,408,500,950,1,1,28705031,392,15.36,0.81,12,0.08,89.00,1687.00,1900,20241216,-28.05,1105,20240806,23.71,1680,-18.63,20250103,1305,4.75,20250212,1900,-28.05,20241216,1105,23.71,20240806,0.74,N,013000,500,143 억,,225527,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 160305 57 100.00 KOSPI 유통 N N N N N 1373 9 2 0.66 34010121 24804 99.88 1397 1397 1350 1773 955 1364 1371.15 0.74 0 -8154 1434 1398 1374 1338 1314 1387 1327 144 409 500 950 1 1 28705031 394 15.43 0.81 12 0.09 89.00 1687.00 1900 20241216 -27.74 1105 20240806 24.25 1680 -18.27 20250103 1305 5.21 20250212 1900 -27.74 20241216 1105 24.25 20240806 0.74 N 013000 500 143 억 211899 N N 0 N 00 N
3 20250218 150306 57 100.00 KOSPI 유통 N N N N N 1373 9 2 0.66 33687504 24569 98.94 1397 1397 1350 1773 955 1364 1371.14 0.74 0 -8143 1434 1398 1374 1338 1314 1387 1327 144 409 500 950 1 1 28705031 394 15.43 0.81 12 0.09 89.00 1687.00 1900 20241216 -27.74 1105 20240806 24.25 1680 -18.27 20250103 1305 5.21 20250212 1900 -27.74 20241216 1105 24.25 20240806 0.74 N 013000 500 143 억 211899 N N 0 N 00 N
4 20250218 140306 57 100.00 KOSPI 유통 N N N N N 1372 8 2 0.59 33047999 24103 97.06 1397 1397 1350 1773 955 1364 1371.12 0.74 0 -7723 1434 1398 1374 1338 1314 1387 1327 144 409 500 950 1 1 28705031 394 15.42 0.81 12 0.08 89.00 1687.00 1900 20241216 -27.79 1105 20240806 24.16 1680 -18.33 20250103 1305 5.13 20250212 1900 -27.79 20241216 1105 24.16 20240806 0.74 N 013000 500 143 억 211899 N N 0 N 00 N
5 20250218 130305 57 100.00 KOSPI 유통 N N N N N 1374 10 2 0.73 32152699 23451 94.43 1397 1397 1350 1773 955 1364 1371.06 0.74 0 -7182 1434 1398 1374 1338 1314 1387 1327 144 409 500 950 1 1 28705031 394 15.44 0.81 12 0.08 89.00 1687.00 1900 20241216 -27.68 1105 20240806 24.34 1680 -18.21 20250103 1305 5.29 20250212 1900 -27.68 20241216 1105 24.34 20240806 0.74 N 013000 500 143 억 211899 N N 0 N 00 N
6 20250218 120305 57 100.00 KOSPI 유통 N N N N N 1366 2 2 0.15 24347686 17751 71.48 1397 1397 1350 1773 955 1364 1371.62 0.74 0 -6176 1434 1398 1374 1338 1314 1387 1327 144 409 500 950 1 1 28705031 392 15.35 0.81 12 0.06 89.00 1687.00 1900 20241216 -28.11 1105 20240806 23.62 1680 -18.69 20250103 1305 4.67 20250212 1900 -28.11 20241216 1105 23.62 20240806 0.74 N 013000 500 143 억 211899 N N 0 N 00 N
7 20250218 110306 57 100.00 KOSPI 유통 N N N N N 1367 3 2 0.22 23822004 17366 69.93 1397 1397 1350 1773 955 1364 1371.76 0.74 0 -5800 1434 1398 1374 1338 1314 1387 1327 144 409 500 950 1 1 28705031 392 15.36 0.81 12 0.06 89.00 1687.00 1900 20241216 -28.05 1105 20240806 23.71 1680 -18.63 20250103 1305 4.75 20250212 1900 -28.05 20241216 1105 23.71 20240806 0.74 N 013000 500 143 억 211899 N N 0 N 00 N
8 20250218 100306 57 100.00 KOSPI 유통 N N N N N 1368 4 2 0.29 11817446 8517 34.30 1397 1397 1360 1773 955 1364 1387.51 0.74 0 -2385 1434 1398 1374 1338 1314 1387 1327 144 409 500 950 1 1 28705031 393 15.37 0.81 12 0.03 89.00 1687.00 1900 20241216 -28.00 1105 20240806 23.80 1680 -18.57 20250103 1305 4.83 20250212 1900 -28.00 20241216 1105 23.80 20240806 0.74 N 013000 500 143 억 211899 N N 0 N 00 N
9 20250218 090306 57 100.00 KOSPI 유통 N N N N N 1397 33 2 2.42 2426589 1737 6.99 1397 1397 1397 1773 955 1364 1397.00 0.74 0 -260 1434 1398 1374 1338 1314 1387 1327 144 409 500 950 1 1 28705031 401 15.70 0.83 12 0.01 89.00 1687.00 1900 20241216 -26.47 1105 20240806 26.43 1680 -16.85 20250103 1305 7.05 20250212 1900 -26.47 20241216 1105 26.43 20240806 0.74 N 013000 500 143 억 211899 N N 0 N 00 N
10 20250217 160305 57 100.00 KOSPI 유통 N N N N N 1364 4 2 0.29 33976639 24833 44.18 1410 1410 1350 1768 952 1360 1368.21 0.79 0 -13628 1378 1368 1354 1344 1330 1374 1350 144 408 500 950 1 1 28705031 392 15.33 0.81 12 0.09 89.00 1687.00 1900 20241216 -28.21 1105 20240806 23.44 1680 -18.81 20250103 1305 4.52 20250212 1900 -28.21 20241216 1105 23.44 20240806 0.74 N 013000 500 143 억 225527 N N 1 N 00 N
11 20250217 150305 57 100.00 KOSPI 유통 N N N N N 1363 3 2 0.22 32398614 23676 42.12 1410 1410 1350 1768 952 1360 1368.42 0.79 0 -12824 1378 1368 1354 1344 1330 1374 1350 144 408 500 950 1 1 28705031 391 15.31 0.81 12 0.08 89.00 1687.00 1900 20241216 -28.26 1105 20240806 23.35 1680 -18.87 20250103 1305 4.44 20250212 1900 -28.26 20241216 1105 23.35 20240806 0.74 N 013000 500 143 억 225527 N N 1 N 00 N
12 20250217 140304 57 100.00 KOSPI 유통 N N N N N 1367 7 2 0.51 31566923 23063 41.03 1410 1410 1350 1768 952 1360 1368.73 0.79 0 -12493 1378 1368 1354 1344 1330 1374 1350 144 408 500 950 1 1 28705031 392 15.36 0.81 12 0.08 89.00 1687.00 1900 20241216 -28.05 1105 20240806 23.71 1680 -18.63 20250103 1305 4.75 20250212 1900 -28.05 20241216 1105 23.71 20240806 0.74 N 013000 500 143 억 225527 N N 1 N 00 N