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
019680/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
20250218,160335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2215,10,2,0.45,61803300,28165,139.31,2205,2215,2175,2865,1545,2205,2194.33,1.76,0,3232,2241,2222,2201,2182,2161,2232,2192,424,660,500,1580,5,1,84702850,1876,-2.46,0.54,12,0.03,-901.00,4090.00,2970,20240215,-25.42,1900,20240806,16.58,2555,-13.31,20250102,2130,3.99,20250213,2950,-24.92,20240219,1900,16.58,20240806,0.11,N,019680,500,423 억,,1486702,N,N,33,N,00,N
20250218,150335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2205,0,3,0.00,46092505,21006,103.90,2205,2210,2175,2865,1545,2205,2194.25,1.76,0,3145,2241,2222,2201,2182,2161,2232,2192,424,660,500,1580,5,1,84702850,1868,-2.45,0.54,12,0.02,-901.00,4090.00,2970,20240215,-25.76,1900,20240806,16.05,2555,-13.70,20250102,2130,3.52,20250213,2950,-25.25,20240219,1900,16.05,20240806,0.11,N,019680,500,423 억,,1486702,N,N,33,N,00,N
20250218,140335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2195,-10,5,-0.45,38336605,17471,86.42,2205,2210,2175,2865,1545,2205,2194.30,1.76,0,1840,2241,2222,2201,2182,2161,2232,2192,424,660,500,1580,5,1,84702850,1859,-2.44,0.54,12,0.02,-901.00,4090.00,2970,20240215,-26.09,1900,20240806,15.53,2555,-14.09,20250102,2130,3.05,20250213,2950,-25.59,20240219,1900,15.53,20240806,0.11,N,019680,500,423 억,,1486702,N,N,33,N,00,N
20250218,130335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2190,-15,5,-0.68,26936455,12280,60.74,2205,2210,2175,2865,1545,2205,2193.52,1.76,0,860,2241,2222,2201,2182,2161,2232,2192,424,660,500,1580,5,1,84702850,1855,-2.43,0.54,12,0.01,-901.00,4090.00,2970,20240215,-26.26,1900,20240806,15.26,2555,-14.29,20250102,2130,2.82,20250213,2950,-25.76,20240219,1900,15.26,20240806,0.11,N,019680,500,423 억,,1486702,N,N,33,N,00,N
20250218,120335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2205,0,3,0.00,26057145,11881,58.77,2205,2210,2175,2865,1545,2205,2193.18,1.76,0,729,2241,2222,2201,2182,2161,2232,2192,424,660,500,1580,5,1,84702850,1868,-2.45,0.54,12,0.01,-901.00,4090.00,2970,20240215,-25.76,1900,20240806,16.05,2555,-13.70,20250102,2130,3.52,20250213,2950,-25.25,20240219,1900,16.05,20240806,0.11,N,019680,500,423 억,,1486702,N,N,33,N,00,N
20250218,110335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2190,-15,5,-0.68,12004940,5454,26.98,2205,2210,2185,2865,1545,2205,2201.13,1.76,0,-899,2241,2222,2201,2182,2161,2232,2192,424,660,500,1580,5,1,84702850,1855,-2.43,0.54,12,0.01,-901.00,4090.00,2970,20240215,-26.26,1900,20240806,15.26,2555,-14.29,20250102,2130,2.82,20250213,2950,-25.76,20240219,1900,15.26,20240806,0.11,N,019680,500,423 억,,1486702,N,N,33,N,00,N
20250218,100335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2200,-5,5,-0.23,9753435,4431,21.92,2205,2210,2185,2865,1545,2205,2201.18,1.76,0,-1030,2241,2222,2201,2182,2161,2232,2192,424,660,500,1580,5,1,84702850,1863,-2.44,0.54,12,0.01,-901.00,4090.00,2970,20240215,-25.93,1900,20240806,15.79,2555,-13.89,20250102,2130,3.29,20250213,2950,-25.42,20240219,1900,15.79,20240806,0.11,N,019680,500,423 억,,1486702,N,N,33,N,00,N
20250218,090335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2205,0,3,0.00,595335,270,1.34,2205,2205,2195,2865,1545,2205,2204.94,1.76,0,31,2241,2222,2201,2182,2161,2232,2192,424,660,500,1580,5,1,84702850,1868,-2.45,0.54,12,0.00,-901.00,4090.00,2970,20240215,-25.76,1900,20240806,16.05,2555,-13.70,20250102,2130,3.52,20250213,2950,-25.25,20240219,1900,16.05,20240806,0.11,N,019680,500,423 억,,1486702,N,N,33,N,00,N
20250217,160334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2205,10,2,0.46,44334360,20207,111.62,2195,2220,2180,2850,1540,2195,2194.01,1.76,0,-2371,2225,2210,2185,2170,2145,2217,2177,424,655,500,1580,5,1,84702850,1868,-2.45,0.54,12,0.02,-901.00,4090.00,2970,20240215,-25.76,1900,20240806,16.05,2555,-13.70,20250102,2130,3.52,20250213,2950,-25.25,20240219,1900,16.05,20240806,0.11,N,019680,500,423 억,,1488746,N,N,33,N,00,N
20250217,150334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2200,5,2,0.23,41714825,19016,105.04,2195,2220,2180,2850,1540,2195,2193.67,1.76,0,-1883,2225,2210,2185,2170,2145,2217,2177,424,655,500,1580,5,1,84702850,1863,-2.44,0.54,12,0.02,-901.00,4090.00,2970,20240215,-25.93,1900,20240806,15.79,2555,-13.89,20250102,2130,3.29,20250213,2950,-25.42,20240219,1900,15.79,20240806,0.11,N,019680,500,423 억,,1488746,N,N,62,N,00,N
20250217,140334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2195,0,3,0.00,37395480,17045,94.15,2195,2220,2180,2850,1540,2195,2193.93,1.76,0,-1797,2225,2210,2185,2170,2145,2217,2177,424,655,500,1580,5,1,84702850,1859,-2.44,0.54,12,0.02,-901.00,4090.00,2970,20240215,-26.09,1900,20240806,15.53,2555,-14.09,20250102,2130,3.05,20250213,2950,-25.59,20240219,1900,15.53,20240806,0.11,N,019680,500,423 억,,1488746,N,N,62,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 160335 57 100.00 KOSPI 일반서비스 N N N N N 2215 10 2 0.45 61803300 28165 139.31 2205 2215 2175 2865 1545 2205 2194.33 1.76 0 3232 2241 2222 2201 2182 2161 2232 2192 424 660 500 1580 5 1 84702850 1876 -2.46 0.54 12 0.03 -901.00 4090.00 2970 20240215 -25.42 1900 20240806 16.58 2555 -13.31 20250102 2130 3.99 20250213 2950 -24.92 20240219 1900 16.58 20240806 0.11 N 019680 500 423 억 1486702 N N 33 N 00 N
3 20250218 150335 57 100.00 KOSPI 일반서비스 N N N N N 2205 0 3 0.00 46092505 21006 103.90 2205 2210 2175 2865 1545 2205 2194.25 1.76 0 3145 2241 2222 2201 2182 2161 2232 2192 424 660 500 1580 5 1 84702850 1868 -2.45 0.54 12 0.02 -901.00 4090.00 2970 20240215 -25.76 1900 20240806 16.05 2555 -13.70 20250102 2130 3.52 20250213 2950 -25.25 20240219 1900 16.05 20240806 0.11 N 019680 500 423 억 1486702 N N 33 N 00 N
4 20250218 140335 57 100.00 KOSPI 일반서비스 N N N N N 2195 -10 5 -0.45 38336605 17471 86.42 2205 2210 2175 2865 1545 2205 2194.30 1.76 0 1840 2241 2222 2201 2182 2161 2232 2192 424 660 500 1580 5 1 84702850 1859 -2.44 0.54 12 0.02 -901.00 4090.00 2970 20240215 -26.09 1900 20240806 15.53 2555 -14.09 20250102 2130 3.05 20250213 2950 -25.59 20240219 1900 15.53 20240806 0.11 N 019680 500 423 억 1486702 N N 33 N 00 N
5 20250218 130335 57 100.00 KOSPI 일반서비스 N N N N N 2190 -15 5 -0.68 26936455 12280 60.74 2205 2210 2175 2865 1545 2205 2193.52 1.76 0 860 2241 2222 2201 2182 2161 2232 2192 424 660 500 1580 5 1 84702850 1855 -2.43 0.54 12 0.01 -901.00 4090.00 2970 20240215 -26.26 1900 20240806 15.26 2555 -14.29 20250102 2130 2.82 20250213 2950 -25.76 20240219 1900 15.26 20240806 0.11 N 019680 500 423 억 1486702 N N 33 N 00 N
6 20250218 120335 57 100.00 KOSPI 일반서비스 N N N N N 2205 0 3 0.00 26057145 11881 58.77 2205 2210 2175 2865 1545 2205 2193.18 1.76 0 729 2241 2222 2201 2182 2161 2232 2192 424 660 500 1580 5 1 84702850 1868 -2.45 0.54 12 0.01 -901.00 4090.00 2970 20240215 -25.76 1900 20240806 16.05 2555 -13.70 20250102 2130 3.52 20250213 2950 -25.25 20240219 1900 16.05 20240806 0.11 N 019680 500 423 억 1486702 N N 33 N 00 N
7 20250218 110335 57 100.00 KOSPI 일반서비스 N N N N N 2190 -15 5 -0.68 12004940 5454 26.98 2205 2210 2185 2865 1545 2205 2201.13 1.76 0 -899 2241 2222 2201 2182 2161 2232 2192 424 660 500 1580 5 1 84702850 1855 -2.43 0.54 12 0.01 -901.00 4090.00 2970 20240215 -26.26 1900 20240806 15.26 2555 -14.29 20250102 2130 2.82 20250213 2950 -25.76 20240219 1900 15.26 20240806 0.11 N 019680 500 423 억 1486702 N N 33 N 00 N
8 20250218 100335 57 100.00 KOSPI 일반서비스 N N N N N 2200 -5 5 -0.23 9753435 4431 21.92 2205 2210 2185 2865 1545 2205 2201.18 1.76 0 -1030 2241 2222 2201 2182 2161 2232 2192 424 660 500 1580 5 1 84702850 1863 -2.44 0.54 12 0.01 -901.00 4090.00 2970 20240215 -25.93 1900 20240806 15.79 2555 -13.89 20250102 2130 3.29 20250213 2950 -25.42 20240219 1900 15.79 20240806 0.11 N 019680 500 423 억 1486702 N N 33 N 00 N
9 20250218 090335 57 100.00 KOSPI 일반서비스 N N N N N 2205 0 3 0.00 595335 270 1.34 2205 2205 2195 2865 1545 2205 2204.94 1.76 0 31 2241 2222 2201 2182 2161 2232 2192 424 660 500 1580 5 1 84702850 1868 -2.45 0.54 12 0.00 -901.00 4090.00 2970 20240215 -25.76 1900 20240806 16.05 2555 -13.70 20250102 2130 3.52 20250213 2950 -25.25 20240219 1900 16.05 20240806 0.11 N 019680 500 423 억 1486702 N N 33 N 00 N
10 20250217 160334 57 100.00 KOSPI 일반서비스 N N N N N 2205 10 2 0.46 44334360 20207 111.62 2195 2220 2180 2850 1540 2195 2194.01 1.76 0 -2371 2225 2210 2185 2170 2145 2217 2177 424 655 500 1580 5 1 84702850 1868 -2.45 0.54 12 0.02 -901.00 4090.00 2970 20240215 -25.76 1900 20240806 16.05 2555 -13.70 20250102 2130 3.52 20250213 2950 -25.25 20240219 1900 16.05 20240806 0.11 N 019680 500 423 억 1488746 N N 33 N 00 N
11 20250217 150334 57 100.00 KOSPI 일반서비스 N N N N N 2200 5 2 0.23 41714825 19016 105.04 2195 2220 2180 2850 1540 2195 2193.67 1.76 0 -1883 2225 2210 2185 2170 2145 2217 2177 424 655 500 1580 5 1 84702850 1863 -2.44 0.54 12 0.02 -901.00 4090.00 2970 20240215 -25.93 1900 20240806 15.79 2555 -13.89 20250102 2130 3.29 20250213 2950 -25.42 20240219 1900 15.79 20240806 0.11 N 019680 500 423 억 1488746 N N 62 N 00 N
12 20250217 140334 57 100.00 KOSPI 일반서비스 N N N N N 2195 0 3 0.00 37395480 17045 94.15 2195 2220 2180 2850 1540 2195 2193.93 1.76 0 -1797 2225 2210 2185 2170 2145 2217 2177 424 655 500 1580 5 1 84702850 1859 -2.44 0.54 12 0.02 -901.00 4090.00 2970 20240215 -26.09 1900 20240806 15.53 2555 -14.09 20250102 2130 3.05 20250213 2950 -25.59 20240219 1900 15.53 20240806 0.11 N 019680 500 423 억 1488746 N N 62 N 00 N