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
030720/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
20250218,160406,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,0,3,0.00,21985635,4387,41.74,5020,5080,4965,6520,3520,5020,5011.54,3.91,0,-65,5083,5051,4998,4966,4913,5067,4982,233,1500,5000,3610,10,1,4653805,234,-1.33,0.55,12,0.09,-3786.00,9186.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.01,N,030720,5000,232 억,,181906,N,N,3,N,00,N
20250218,150407,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,0,3,0.00,18354425,3669,34.91,5020,5030,4965,6520,3520,5020,5002.57,3.91,0,66,5083,5051,4998,4966,4913,5067,4982,233,1500,5000,3610,10,1,4653805,234,-1.33,0.55,12,0.08,-3786.00,9186.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.01,N,030720,5000,232 억,,181906,N,N,3,N,00,N
20250218,140406,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,-20,5,-0.40,8076975,1618,15.39,5020,5020,4965,6520,3520,5020,4991.95,3.91,0,63,5083,5051,4998,4966,4913,5067,4982,233,1500,5000,3610,10,1,4653805,233,-1.32,0.54,12,0.03,-3786.00,9186.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.01,N,030720,5000,232 억,,181906,N,N,3,N,00,N
20250218,130406,57,100.00,KOSPI,,,N,N,N,N, ,N,4980,-40,5,-0.80,5406380,1082,10.29,5020,5020,4965,6520,3520,5020,4996.65,3.91,0,21,5083,5051,4998,4966,4913,5067,4982,233,1500,5000,3610,5,1,4653805,232,-1.32,0.54,12,0.02,-3786.00,9186.00,8040,20240524,-38.06,4105,20241209,21.32,5250,-5.14,20250107,4800,3.75,20250121,8040,-38.06,20240524,4105,21.32,20241209,0.01,N,030720,5000,232 억,,181906,N,N,3,N,00,N
20250218,120406,57,100.00,KOSPI,,,N,N,N,N, ,N,4980,-40,5,-0.80,5072930,1015,9.66,5020,5020,4965,6520,3520,5020,4997.96,3.91,0,21,5083,5051,4998,4966,4913,5067,4982,233,1500,5000,3610,5,1,4653805,232,-1.32,0.54,12,0.02,-3786.00,9186.00,8040,20240524,-38.06,4105,20241209,21.32,5250,-5.14,20250107,4800,3.75,20250121,8040,-38.06,20240524,4105,21.32,20241209,0.01,N,030720,5000,232 억,,181906,N,N,3,N,00,N
20250218,110406,57,100.00,KOSPI,,,N,N,N,N, ,N,4980,-40,5,-0.80,4176485,835,7.94,5020,5020,4965,6520,3520,5020,5001.78,3.91,0,21,5083,5051,4998,4966,4913,5067,4982,233,1500,5000,3610,5,1,4653805,232,-1.32,0.54,12,0.02,-3786.00,9186.00,8040,20240524,-38.06,4105,20241209,21.32,5250,-5.14,20250107,4800,3.75,20250121,8040,-38.06,20240524,4105,21.32,20241209,0.01,N,030720,5000,232 억,,181906,N,N,3,N,00,N
20250218,100406,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,-30,5,-0.60,3184300,636,6.05,5020,5020,4990,6520,3520,5020,5006.76,3.91,0,-51,5083,5051,4998,4966,4913,5067,4982,233,1500,5000,3610,5,1,4653805,232,-1.32,0.54,12,0.01,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.01,N,030720,5000,232 억,,181906,N,N,3,N,00,N
20250218,090406,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,0,3,0.00,456820,91,0.87,5020,5020,5020,6520,3520,5020,5020.00,3.91,0,-13,5083,5051,4998,4966,4913,5067,4982,233,1500,5000,3610,10,1,4653805,234,-1.33,0.55,12,0.00,-3786.00,9186.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.01,N,030720,5000,232 억,,181906,N,N,3,N,00,N
20250217,160406,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,40,2,0.80,52294225,10511,111.23,4980,5030,4945,6470,3490,4980,4975.19,3.91,0,-50,5090,5035,5005,4950,4920,5020,4935,233,1490,5000,3580,10,1,4653805,234,-1.33,0.55,12,0.23,-3786.00,9186.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.01,N,030720,5000,232 억,,181957,N,N,3,N,00,N
20250217,150405,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,40,2,0.80,43055875,8672,91.77,4980,5030,4945,6470,3490,4980,4964.93,3.91,0,20,5090,5035,5005,4950,4920,5020,4935,233,1490,5000,3580,10,1,4653805,234,-1.33,0.55,12,0.19,-3786.00,9186.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.01,N,030720,5000,232 억,,181957,N,N,4,N,00,N
20250217,140405,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,20,2,0.40,37788105,7622,80.66,4980,5000,4945,6470,3490,4980,4957.77,3.91,0,23,5090,5035,5005,4950,4920,5020,4935,233,1490,5000,3580,10,1,4653805,233,-1.32,0.54,12,0.16,-3786.00,9186.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.01,N,030720,5000,232 억,,181957,N,N,4,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 160406 57 100.00 KOSPI N N N N N 5020 0 3 0.00 21985635 4387 41.74 5020 5080 4965 6520 3520 5020 5011.54 3.91 0 -65 5083 5051 4998 4966 4913 5067 4982 233 1500 5000 3610 10 1 4653805 234 -1.33 0.55 12 0.09 -3786.00 9186.00 8040 20240524 -37.56 4105 20241209 22.29 5250 -4.38 20250107 4800 4.58 20250121 8040 -37.56 20240524 4105 22.29 20241209 0.01 N 030720 5000 232 억 181906 N N 3 N 00 N
3 20250218 150407 57 100.00 KOSPI N N N N N 5020 0 3 0.00 18354425 3669 34.91 5020 5030 4965 6520 3520 5020 5002.57 3.91 0 66 5083 5051 4998 4966 4913 5067 4982 233 1500 5000 3610 10 1 4653805 234 -1.33 0.55 12 0.08 -3786.00 9186.00 8040 20240524 -37.56 4105 20241209 22.29 5250 -4.38 20250107 4800 4.58 20250121 8040 -37.56 20240524 4105 22.29 20241209 0.01 N 030720 5000 232 억 181906 N N 3 N 00 N
4 20250218 140406 57 100.00 KOSPI N N N N N 5000 -20 5 -0.40 8076975 1618 15.39 5020 5020 4965 6520 3520 5020 4991.95 3.91 0 63 5083 5051 4998 4966 4913 5067 4982 233 1500 5000 3610 10 1 4653805 233 -1.32 0.54 12 0.03 -3786.00 9186.00 8040 20240524 -37.81 4105 20241209 21.80 5250 -4.76 20250107 4800 4.17 20250121 8040 -37.81 20240524 4105 21.80 20241209 0.01 N 030720 5000 232 억 181906 N N 3 N 00 N
5 20250218 130406 57 100.00 KOSPI N N N N N 4980 -40 5 -0.80 5406380 1082 10.29 5020 5020 4965 6520 3520 5020 4996.65 3.91 0 21 5083 5051 4998 4966 4913 5067 4982 233 1500 5000 3610 5 1 4653805 232 -1.32 0.54 12 0.02 -3786.00 9186.00 8040 20240524 -38.06 4105 20241209 21.32 5250 -5.14 20250107 4800 3.75 20250121 8040 -38.06 20240524 4105 21.32 20241209 0.01 N 030720 5000 232 억 181906 N N 3 N 00 N
6 20250218 120406 57 100.00 KOSPI N N N N N 4980 -40 5 -0.80 5072930 1015 9.66 5020 5020 4965 6520 3520 5020 4997.96 3.91 0 21 5083 5051 4998 4966 4913 5067 4982 233 1500 5000 3610 5 1 4653805 232 -1.32 0.54 12 0.02 -3786.00 9186.00 8040 20240524 -38.06 4105 20241209 21.32 5250 -5.14 20250107 4800 3.75 20250121 8040 -38.06 20240524 4105 21.32 20241209 0.01 N 030720 5000 232 억 181906 N N 3 N 00 N
7 20250218 110406 57 100.00 KOSPI N N N N N 4980 -40 5 -0.80 4176485 835 7.94 5020 5020 4965 6520 3520 5020 5001.78 3.91 0 21 5083 5051 4998 4966 4913 5067 4982 233 1500 5000 3610 5 1 4653805 232 -1.32 0.54 12 0.02 -3786.00 9186.00 8040 20240524 -38.06 4105 20241209 21.32 5250 -5.14 20250107 4800 3.75 20250121 8040 -38.06 20240524 4105 21.32 20241209 0.01 N 030720 5000 232 억 181906 N N 3 N 00 N
8 20250218 100406 57 100.00 KOSPI N N N N N 4990 -30 5 -0.60 3184300 636 6.05 5020 5020 4990 6520 3520 5020 5006.76 3.91 0 -51 5083 5051 4998 4966 4913 5067 4982 233 1500 5000 3610 5 1 4653805 232 -1.32 0.54 12 0.01 -3786.00 9186.00 8040 20240524 -37.94 4105 20241209 21.56 5250 -4.95 20250107 4800 3.96 20250121 8040 -37.94 20240524 4105 21.56 20241209 0.01 N 030720 5000 232 억 181906 N N 3 N 00 N
9 20250218 090406 57 100.00 KOSPI N N N N N 5020 0 3 0.00 456820 91 0.87 5020 5020 5020 6520 3520 5020 5020.00 3.91 0 -13 5083 5051 4998 4966 4913 5067 4982 233 1500 5000 3610 10 1 4653805 234 -1.33 0.55 12 0.00 -3786.00 9186.00 8040 20240524 -37.56 4105 20241209 22.29 5250 -4.38 20250107 4800 4.58 20250121 8040 -37.56 20240524 4105 22.29 20241209 0.01 N 030720 5000 232 억 181906 N N 3 N 00 N
10 20250217 160406 57 100.00 KOSPI N N N N N 5020 40 2 0.80 52294225 10511 111.23 4980 5030 4945 6470 3490 4980 4975.19 3.91 0 -50 5090 5035 5005 4950 4920 5020 4935 233 1490 5000 3580 10 1 4653805 234 -1.33 0.55 12 0.23 -3786.00 9186.00 8040 20240524 -37.56 4105 20241209 22.29 5250 -4.38 20250107 4800 4.58 20250121 8040 -37.56 20240524 4105 22.29 20241209 0.01 N 030720 5000 232 억 181957 N N 3 N 00 N
11 20250217 150405 57 100.00 KOSPI N N N N N 5020 40 2 0.80 43055875 8672 91.77 4980 5030 4945 6470 3490 4980 4964.93 3.91 0 20 5090 5035 5005 4950 4920 5020 4935 233 1490 5000 3580 10 1 4653805 234 -1.33 0.55 12 0.19 -3786.00 9186.00 8040 20240524 -37.56 4105 20241209 22.29 5250 -4.38 20250107 4800 4.58 20250121 8040 -37.56 20240524 4105 22.29 20241209 0.01 N 030720 5000 232 억 181957 N N 4 N 00 N
12 20250217 140405 57 100.00 KOSPI N N N N N 5000 20 2 0.40 37788105 7622 80.66 4980 5000 4945 6470 3490 4980 4957.77 3.91 0 23 5090 5035 5005 4950 4920 5020 4935 233 1490 5000 3580 10 1 4653805 233 -1.32 0.54 12 0.16 -3786.00 9186.00 8040 20240524 -37.81 4105 20241209 21.80 5250 -4.76 20250107 4800 4.17 20250121 8040 -37.81 20240524 4105 21.80 20241209 0.01 N 030720 5000 232 억 181957 N N 4 N 00 N