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
071840/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
20250218,160631,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7410,-110,5,-1.46,383984460,51486,28.73,7520,7570,7370,9770,5270,7520,7458.04,2.40,0,-6763,8373,7946,7643,7216,6913,8160,7430,1180,2250,5000,5410,10,1,23607712,1749,-4.95,0.14,12,0.22,-1498.00,53730.00,10910,20240220,-32.08,6990,20241209,6.01,8440,-12.20,20250110,7100,4.37,20250203,10910,-32.08,20240220,6990,6.01,20241209,0.61,N,071840,5000,1180 억,,567155,N,N,9,N,00,N
20250218,150632,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7540,20,2,0.27,378412210,50742,28.32,7520,7540,7370,9770,5270,7520,7457.57,2.40,0,-6765,8373,7946,7643,7216,6913,8160,7430,1180,2250,5000,5410,10,1,23607712,1780,-5.03,0.14,12,0.21,-1498.00,53730.00,10910,20240220,-30.89,6990,20241209,7.87,8440,-10.66,20250110,7100,6.20,20250203,10910,-30.89,20240220,6990,7.87,20241209,0.61,N,071840,5000,1180 억,,567155,N,N,9,N,00,N
20250218,140632,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7490,-30,5,-0.40,287973690,38674,21.58,7520,7540,7370,9770,5270,7520,7446.18,2.40,0,-1094,8373,7946,7643,7216,6913,8160,7430,1180,2250,5000,5410,10,1,23607712,1768,-5.00,0.14,12,0.16,-1498.00,53730.00,10910,20240220,-31.35,6990,20241209,7.15,8440,-11.26,20250110,7100,5.49,20250203,10910,-31.35,20240220,6990,7.15,20241209,0.61,N,071840,5000,1180 억,,567155,N,N,9,N,00,N
20250218,130630,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7510,-10,5,-0.13,210846480,28377,15.84,7520,7540,7370,9770,5270,7520,7430.19,2.40,0,3114,8373,7946,7643,7216,6913,8160,7430,1180,2250,5000,5410,10,1,23607712,1773,-5.01,0.14,12,0.12,-1498.00,53730.00,10910,20240220,-31.16,6990,20241209,7.44,8440,-11.02,20250110,7100,5.77,20250203,10910,-31.16,20240220,6990,7.44,20241209,0.61,N,071840,5000,1180 억,,567155,N,N,9,N,00,N
20250218,120631,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7440,-80,5,-1.06,97455410,13054,7.28,7520,7540,7410,9770,5270,7520,7465.56,2.40,0,254,8373,7946,7643,7216,6913,8160,7430,1180,2250,5000,5410,10,1,23607712,1756,-4.97,0.14,12,0.06,-1498.00,53730.00,10910,20240220,-31.81,6990,20241209,6.44,8440,-11.85,20250110,7100,4.79,20250203,10910,-31.81,20240220,6990,6.44,20241209,0.61,N,071840,5000,1180 억,,567155,N,N,9,N,00,N
20250218,110630,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7520,0,3,0.00,73199460,9809,5.47,7520,7540,7410,9770,5270,7520,7462.48,2.40,0,137,8373,7946,7643,7216,6913,8160,7430,1180,2250,5000,5410,10,1,23607712,1775,-5.02,0.14,12,0.04,-1498.00,53730.00,10910,20240220,-31.07,6990,20241209,7.58,8440,-10.90,20250110,7100,5.92,20250203,10910,-31.07,20240220,6990,7.58,20241209,0.61,N,071840,5000,1180 억,,567155,N,N,9,N,00,N
20250218,100630,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7480,-40,5,-0.53,65345730,8762,4.89,7520,7540,7410,9770,5270,7520,7457.86,2.40,0,161,8373,7946,7643,7216,6913,8160,7430,1180,2250,5000,5410,10,1,23607712,1766,-4.99,0.14,12,0.04,-1498.00,53730.00,10910,20240220,-31.44,6990,20241209,7.01,8440,-11.37,20250110,7100,5.35,20250203,10910,-31.44,20240220,6990,7.01,20241209,0.61,N,071840,5000,1180 억,,567155,N,N,9,N,00,N
20250218,090632,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7410,-110,5,-1.46,12136370,1630,0.91,7520,7520,7410,9770,5270,7520,7445.63,2.40,0,-337,8373,7946,7643,7216,6913,8160,7430,1180,2250,5000,5410,10,1,23607712,1749,-4.95,0.14,12,0.01,-1498.00,53730.00,10910,20240220,-32.08,6990,20241209,6.01,8440,-12.20,20250110,7100,4.37,20250203,10910,-32.08,20240220,6990,6.01,20241209,0.61,N,071840,5000,1180 억,,567155,N,N,9,N,00,N
20250217,160630,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7520,210,2,2.87,1387120830,179186,722.87,7340,8070,7340,9500,5120,7310,7741.69,2.43,0,-6816,7536,7422,7306,7192,7076,7365,7135,1180,2190,5000,5260,10,1,23607712,1775,-5.02,0.14,12,0.76,-1498.00,53730.00,10910,20240220,-31.07,6990,20241209,7.58,8440,-10.90,20250110,7100,5.92,20250203,10910,-31.07,20240220,6990,7.58,20241209,0.60,N,071840,5000,1180 억,,573377,N,N,9,N,00,N
20250217,150629,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7450,140,2,1.92,1374774520,177536,716.22,7340,8070,7340,9500,5120,7310,7743.64,2.43,0,-7175,7536,7422,7306,7192,7076,7365,7135,1180,2190,5000,5260,10,1,23607712,1759,-4.97,0.14,12,0.75,-1498.00,53730.00,10910,20240220,-31.71,6990,20241209,6.58,8440,-11.73,20250110,7100,4.93,20250203,10910,-31.71,20240220,6990,6.58,20241209,0.60,N,071840,5000,1180 억,,573377,N,N,17,N,00,N
20250217,140629,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7430,120,2,1.64,1352531560,174550,704.17,7340,8070,7340,9500,5120,7310,7748.68,2.43,0,-7948,7536,7422,7306,7192,7076,7365,7135,1180,2190,5000,5260,10,1,23607712,1754,-4.96,0.14,12,0.74,-1498.00,53730.00,10910,20240220,-31.90,6990,20241209,6.29,8440,-11.97,20250110,7100,4.65,20250203,10910,-31.90,20240220,6990,6.29,20241209,0.60,N,071840,5000,1180 억,,573377,N,N,17,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 160631 55 60.00 KOSPI 유통 N N N Y 60 N 7410 -110 5 -1.46 383984460 51486 28.73 7520 7570 7370 9770 5270 7520 7458.04 2.40 0 -6763 8373 7946 7643 7216 6913 8160 7430 1180 2250 5000 5410 10 1 23607712 1749 -4.95 0.14 12 0.22 -1498.00 53730.00 10910 20240220 -32.08 6990 20241209 6.01 8440 -12.20 20250110 7100 4.37 20250203 10910 -32.08 20240220 6990 6.01 20241209 0.61 N 071840 5000 1180 억 567155 N N 9 N 00 N
3 20250218 150632 55 60.00 KOSPI 유통 N N N Y 60 N 7540 20 2 0.27 378412210 50742 28.32 7520 7540 7370 9770 5270 7520 7457.57 2.40 0 -6765 8373 7946 7643 7216 6913 8160 7430 1180 2250 5000 5410 10 1 23607712 1780 -5.03 0.14 12 0.21 -1498.00 53730.00 10910 20240220 -30.89 6990 20241209 7.87 8440 -10.66 20250110 7100 6.20 20250203 10910 -30.89 20240220 6990 7.87 20241209 0.61 N 071840 5000 1180 억 567155 N N 9 N 00 N
4 20250218 140632 55 60.00 KOSPI 유통 N N N Y 60 N 7490 -30 5 -0.40 287973690 38674 21.58 7520 7540 7370 9770 5270 7520 7446.18 2.40 0 -1094 8373 7946 7643 7216 6913 8160 7430 1180 2250 5000 5410 10 1 23607712 1768 -5.00 0.14 12 0.16 -1498.00 53730.00 10910 20240220 -31.35 6990 20241209 7.15 8440 -11.26 20250110 7100 5.49 20250203 10910 -31.35 20240220 6990 7.15 20241209 0.61 N 071840 5000 1180 억 567155 N N 9 N 00 N
5 20250218 130630 55 60.00 KOSPI 유통 N N N Y 60 N 7510 -10 5 -0.13 210846480 28377 15.84 7520 7540 7370 9770 5270 7520 7430.19 2.40 0 3114 8373 7946 7643 7216 6913 8160 7430 1180 2250 5000 5410 10 1 23607712 1773 -5.01 0.14 12 0.12 -1498.00 53730.00 10910 20240220 -31.16 6990 20241209 7.44 8440 -11.02 20250110 7100 5.77 20250203 10910 -31.16 20240220 6990 7.44 20241209 0.61 N 071840 5000 1180 억 567155 N N 9 N 00 N
6 20250218 120631 55 60.00 KOSPI 유통 N N N Y 60 N 7440 -80 5 -1.06 97455410 13054 7.28 7520 7540 7410 9770 5270 7520 7465.56 2.40 0 254 8373 7946 7643 7216 6913 8160 7430 1180 2250 5000 5410 10 1 23607712 1756 -4.97 0.14 12 0.06 -1498.00 53730.00 10910 20240220 -31.81 6990 20241209 6.44 8440 -11.85 20250110 7100 4.79 20250203 10910 -31.81 20240220 6990 6.44 20241209 0.61 N 071840 5000 1180 억 567155 N N 9 N 00 N
7 20250218 110630 55 60.00 KOSPI 유통 N N N Y 60 N 7520 0 3 0.00 73199460 9809 5.47 7520 7540 7410 9770 5270 7520 7462.48 2.40 0 137 8373 7946 7643 7216 6913 8160 7430 1180 2250 5000 5410 10 1 23607712 1775 -5.02 0.14 12 0.04 -1498.00 53730.00 10910 20240220 -31.07 6990 20241209 7.58 8440 -10.90 20250110 7100 5.92 20250203 10910 -31.07 20240220 6990 7.58 20241209 0.61 N 071840 5000 1180 억 567155 N N 9 N 00 N
8 20250218 100630 55 60.00 KOSPI 유통 N N N Y 60 N 7480 -40 5 -0.53 65345730 8762 4.89 7520 7540 7410 9770 5270 7520 7457.86 2.40 0 161 8373 7946 7643 7216 6913 8160 7430 1180 2250 5000 5410 10 1 23607712 1766 -4.99 0.14 12 0.04 -1498.00 53730.00 10910 20240220 -31.44 6990 20241209 7.01 8440 -11.37 20250110 7100 5.35 20250203 10910 -31.44 20240220 6990 7.01 20241209 0.61 N 071840 5000 1180 억 567155 N N 9 N 00 N
9 20250218 090632 55 60.00 KOSPI 유통 N N N Y 60 N 7410 -110 5 -1.46 12136370 1630 0.91 7520 7520 7410 9770 5270 7520 7445.63 2.40 0 -337 8373 7946 7643 7216 6913 8160 7430 1180 2250 5000 5410 10 1 23607712 1749 -4.95 0.14 12 0.01 -1498.00 53730.00 10910 20240220 -32.08 6990 20241209 6.01 8440 -12.20 20250110 7100 4.37 20250203 10910 -32.08 20240220 6990 6.01 20241209 0.61 N 071840 5000 1180 억 567155 N N 9 N 00 N
10 20250217 160630 55 60.00 KOSPI 유통 N N N Y 60 N 7520 210 2 2.87 1387120830 179186 722.87 7340 8070 7340 9500 5120 7310 7741.69 2.43 0 -6816 7536 7422 7306 7192 7076 7365 7135 1180 2190 5000 5260 10 1 23607712 1775 -5.02 0.14 12 0.76 -1498.00 53730.00 10910 20240220 -31.07 6990 20241209 7.58 8440 -10.90 20250110 7100 5.92 20250203 10910 -31.07 20240220 6990 7.58 20241209 0.60 N 071840 5000 1180 억 573377 N N 9 N 00 N
11 20250217 150629 55 60.00 KOSPI 유통 N N N Y 60 N 7450 140 2 1.92 1374774520 177536 716.22 7340 8070 7340 9500 5120 7310 7743.64 2.43 0 -7175 7536 7422 7306 7192 7076 7365 7135 1180 2190 5000 5260 10 1 23607712 1759 -4.97 0.14 12 0.75 -1498.00 53730.00 10910 20240220 -31.71 6990 20241209 6.58 8440 -11.73 20250110 7100 4.93 20250203 10910 -31.71 20240220 6990 6.58 20241209 0.60 N 071840 5000 1180 억 573377 N N 17 N 00 N
12 20250217 140629 55 60.00 KOSPI 유통 N N N Y 60 N 7430 120 2 1.64 1352531560 174550 704.17 7340 8070 7340 9500 5120 7310 7748.68 2.43 0 -7948 7536 7422 7306 7192 7076 7365 7135 1180 2190 5000 5260 10 1 23607712 1754 -4.96 0.14 12 0.74 -1498.00 53730.00 10910 20240220 -31.90 6990 20241209 6.29 8440 -11.97 20250110 7100 4.65 20250203 10910 -31.90 20240220 6990 6.29 20241209 0.60 N 071840 5000 1180 억 573377 N N 17 N 00 N