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
093230/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
20250218,160727,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240205,0.00,1392,20240205,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240219,1392,0.00,20240219,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250218,150728,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240205,0.00,1392,20240205,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240219,1392,0.00,20240219,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250218,140729,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240205,0.00,1392,20240205,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240219,1392,0.00,20240219,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250218,130726,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240205,0.00,1392,20240205,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240219,1392,0.00,20240219,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250218,120728,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240205,0.00,1392,20240205,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240219,1392,0.00,20240219,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250218,110727,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240205,0.00,1392,20240205,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240219,1392,0.00,20240219,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250218,100726,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240205,0.00,1392,20240205,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240219,1392,0.00,20240219,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250218,090728,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240205,0.00,1392,20240205,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240219,1392,0.00,20240219,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250217,160726,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240202,0.00,1392,20240202,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240219,1392,0.00,20240219,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250217,150725,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240202,0.00,1392,20240202,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240219,1392,0.00,20240219,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20250217,140725,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240202,0.00,1392,20240202,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240219,1392,0.00,20240219,0.01,N,093230,200,508 억,,5406950,N,N,0,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 160727 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240205 0.00 1392 20240205 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240219 1392 0.00 20240219 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
3 20250218 150728 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240205 0.00 1392 20240205 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240219 1392 0.00 20240219 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
4 20250218 140729 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240205 0.00 1392 20240205 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240219 1392 0.00 20240219 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
5 20250218 130726 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240205 0.00 1392 20240205 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240219 1392 0.00 20240219 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
6 20250218 120728 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240205 0.00 1392 20240205 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240219 1392 0.00 20240219 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
7 20250218 110727 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240205 0.00 1392 20240205 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240219 1392 0.00 20240219 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
8 20250218 100726 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240205 0.00 1392 20240205 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240219 1392 0.00 20240219 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
9 20250218 090728 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240205 0.00 1392 20240205 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240219 1392 0.00 20240219 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
10 20250217 160726 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240202 0.00 1392 20240202 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240219 1392 0.00 20240219 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
11 20250217 150725 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240202 0.00 1392 20240202 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240219 1392 0.00 20240219 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
12 20250217 140725 58 100.00 KOSPI 유통 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20240202 0.00 1392 20240202 0.00 1392 0.00 20250102 1392 0.00 20250102 1392 0.00 20240219 1392 0.00 20240219 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N