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
101140/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
20250218,160747,51,100.00,KOSPI,,유통,N,N,N,N, ,N,5900,1355,1,29.81,1559099865,283846,1819.88,4565,5900,4565,5900,3185,4545,5492.76,0.11,0,-1247,4685,4615,4505,4435,4325,4650,4470,50,1355,500,0,10,1,10044216,593,6.53,0.41,12,2.83,904.00,14488.00,12410,20250110,-52.46,585,20240205,908.55,12410,-52.46,20250110,4395,34.24,20250217,12410,-52.46,20250110,4395,34.24,20250217,0.00,N,101140,500,50 억,,10650,N,N,0,N,00,N
20250218,150749,51,100.00,KOSPI,,유통,N,N,N,N, ,N,5900,1355,1,29.81,1557748765,283617,1818.41,4565,5900,4565,5900,3185,4545,5492.44,0.11,0,-1252,4685,4615,4505,4435,4325,4650,4470,50,1355,500,0,10,1,10044216,593,6.53,0.41,12,2.82,904.00,14488.00,12410,20250110,-52.46,585,20240205,908.55,12410,-52.46,20250110,4395,34.24,20250217,12410,-52.46,20250110,4395,34.24,20250217,0.00,N,101140,500,50 억,,10650,N,N,0,N,00,N
20250218,140749,51,100.00,KOSPI,,유통,N,N,N,N, ,N,5900,1355,1,29.81,1552639365,282751,1812.85,4565,5900,4565,5900,3185,4545,5491.19,0.11,0,-1252,4685,4615,4505,4435,4325,4650,4470,50,1355,500,0,10,1,10044216,593,6.53,0.41,12,2.82,904.00,14488.00,12410,20250110,-52.46,585,20240205,908.55,12410,-52.46,20250110,4395,34.24,20250217,12410,-52.46,20250110,4395,34.24,20250217,0.00,N,101140,500,50 억,,10650,N,N,0,N,00,N
20250218,130746,51,100.00,KOSPI,,유통,N,N,N,N, ,N,5900,1355,1,29.81,1549305865,282186,1809.23,4565,5900,4565,5900,3185,4545,5490.37,0.11,0,-1252,4685,4615,4505,4435,4325,4650,4470,50,1355,500,0,10,1,10044216,593,6.53,0.41,12,2.81,904.00,14488.00,12410,20250110,-52.46,585,20240205,908.55,12410,-52.46,20250110,4395,34.24,20250217,12410,-52.46,20250110,4395,34.24,20250217,0.00,N,101140,500,50 억,,10650,N,N,0,N,00,N
20250218,120748,51,100.00,KOSPI,,유통,N,N,N,N, ,N,5900,1355,1,29.81,1541930865,280936,1801.22,4565,5900,4565,5900,3185,4545,5488.55,0.11,0,-1252,4685,4615,4505,4435,4325,4650,4470,50,1355,500,0,10,1,10044216,593,6.53,0.41,12,2.80,904.00,14488.00,12410,20250110,-52.46,585,20240205,908.55,12410,-52.46,20250110,4395,34.24,20250217,12410,-52.46,20250110,4395,34.24,20250217,0.00,N,101140,500,50 억,,10650,N,N,0,N,00,N
20250218,110746,51,100.00,KOSPI,,유통,N,N,N,N, ,N,5700,1155,2,25.41,1083429185,202022,1295.26,4565,5800,4565,5900,3185,4545,5362.93,0.11,0,-2638,4685,4615,4505,4435,4325,4650,4470,50,1355,500,0,10,1,10044216,573,6.31,0.39,12,2.01,904.00,14488.00,12410,20250110,-54.07,585,20240205,874.36,12410,-54.07,20250110,4395,29.69,20250217,12410,-54.07,20250110,4395,29.69,20250217,0.00,N,101140,500,50 억,,10650,N,N,0,N,00,N
20250218,100746,51,100.00,KOSPI,,유통,N,N,N,N, ,N,5530,985,2,21.67,466627645,90754,581.87,4565,5530,4565,5900,3185,4545,5141.68,0.11,0,242,4685,4615,4505,4435,4325,4650,4470,50,1355,500,0,10,1,10044216,555,6.12,0.38,12,0.90,904.00,14488.00,12410,20250110,-55.44,585,20240205,845.30,12410,-55.44,20250110,4395,25.82,20250217,12410,-55.44,20250110,4395,25.82,20250217,0.00,N,101140,500,50 억,,10650,Y,N,0,N,00,N
20250218,090749,51,100.00,KOSPI,,유통,N,N,N,N, ,N,4855,310,2,6.82,6040580,1272,8.16,4565,4900,4565,5900,3185,4545,4748.88,0.11,0,12,4685,4615,4505,4435,4325,4650,4470,50,1355,500,0,5,1,10044216,488,5.37,0.34,12,0.01,904.00,14488.00,12410,20250110,-60.88,585,20240205,729.91,12410,-60.88,20250110,4395,10.47,20250217,12410,-60.88,20250110,4395,10.47,20250217,0.00,N,101140,500,50 억,,10650,N,N,0,N,00,N
20250217,160746,51,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,4545,70,2,1.56,69606435,15597,109.03,4475,4575,4395,5810,3135,4475,4461.09,0.08,0,2348,4668,4571,4493,4396,4318,4532,4357,50,1335,500,0,5,1,10044216,457,5.03,0.31,12,0.16,904.00,14488.00,12410,20250110,-63.38,585,20240202,676.92,12410,-63.38,20250110,4395,3.41,20250217,12410,-63.38,20250110,4395,3.41,20250217,0.00,N,101140,500,50 억,,8282,N,N,0,N,00,N
20250217,150745,51,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,4555,80,2,1.79,66860875,14993,104.81,4475,4575,4395,5810,3135,4475,4459.47,0.08,0,2330,4668,4571,4493,4396,4318,4532,4357,50,1335,500,0,5,1,10044216,458,5.04,0.31,12,0.15,904.00,14488.00,12410,20250110,-63.30,585,20240202,678.63,12410,-63.30,20250110,4395,3.64,20250217,12410,-63.30,20250110,4395,3.64,20250217,0.00,N,101140,500,50 억,,8282,N,N,0,N,00,N
20250217,140745,51,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,4560,85,2,1.90,63411025,14235,99.51,4475,4575,4395,5810,3135,4475,4454.59,0.08,0,2089,4668,4571,4493,4396,4318,4532,4357,50,1335,500,0,5,1,10044216,458,5.04,0.31,12,0.14,904.00,14488.00,12410,20250110,-63.26,585,20240202,679.49,12410,-63.26,20250110,4395,3.75,20250217,12410,-63.26,20250110,4395,3.75,20250217,0.00,N,101140,500,50 억,,8282,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 160747 51 100.00 KOSPI 유통 N N N N N 5900 1355 1 29.81 1559099865 283846 1819.88 4565 5900 4565 5900 3185 4545 5492.76 0.11 0 -1247 4685 4615 4505 4435 4325 4650 4470 50 1355 500 0 10 1 10044216 593 6.53 0.41 12 2.83 904.00 14488.00 12410 20250110 -52.46 585 20240205 908.55 12410 -52.46 20250110 4395 34.24 20250217 12410 -52.46 20250110 4395 34.24 20250217 0.00 N 101140 500 50 억 10650 N N 0 N 00 N
3 20250218 150749 51 100.00 KOSPI 유통 N N N N N 5900 1355 1 29.81 1557748765 283617 1818.41 4565 5900 4565 5900 3185 4545 5492.44 0.11 0 -1252 4685 4615 4505 4435 4325 4650 4470 50 1355 500 0 10 1 10044216 593 6.53 0.41 12 2.82 904.00 14488.00 12410 20250110 -52.46 585 20240205 908.55 12410 -52.46 20250110 4395 34.24 20250217 12410 -52.46 20250110 4395 34.24 20250217 0.00 N 101140 500 50 억 10650 N N 0 N 00 N
4 20250218 140749 51 100.00 KOSPI 유통 N N N N N 5900 1355 1 29.81 1552639365 282751 1812.85 4565 5900 4565 5900 3185 4545 5491.19 0.11 0 -1252 4685 4615 4505 4435 4325 4650 4470 50 1355 500 0 10 1 10044216 593 6.53 0.41 12 2.82 904.00 14488.00 12410 20250110 -52.46 585 20240205 908.55 12410 -52.46 20250110 4395 34.24 20250217 12410 -52.46 20250110 4395 34.24 20250217 0.00 N 101140 500 50 억 10650 N N 0 N 00 N
5 20250218 130746 51 100.00 KOSPI 유통 N N N N N 5900 1355 1 29.81 1549305865 282186 1809.23 4565 5900 4565 5900 3185 4545 5490.37 0.11 0 -1252 4685 4615 4505 4435 4325 4650 4470 50 1355 500 0 10 1 10044216 593 6.53 0.41 12 2.81 904.00 14488.00 12410 20250110 -52.46 585 20240205 908.55 12410 -52.46 20250110 4395 34.24 20250217 12410 -52.46 20250110 4395 34.24 20250217 0.00 N 101140 500 50 억 10650 N N 0 N 00 N
6 20250218 120748 51 100.00 KOSPI 유통 N N N N N 5900 1355 1 29.81 1541930865 280936 1801.22 4565 5900 4565 5900 3185 4545 5488.55 0.11 0 -1252 4685 4615 4505 4435 4325 4650 4470 50 1355 500 0 10 1 10044216 593 6.53 0.41 12 2.80 904.00 14488.00 12410 20250110 -52.46 585 20240205 908.55 12410 -52.46 20250110 4395 34.24 20250217 12410 -52.46 20250110 4395 34.24 20250217 0.00 N 101140 500 50 억 10650 N N 0 N 00 N
7 20250218 110746 51 100.00 KOSPI 유통 N N N N N 5700 1155 2 25.41 1083429185 202022 1295.26 4565 5800 4565 5900 3185 4545 5362.93 0.11 0 -2638 4685 4615 4505 4435 4325 4650 4470 50 1355 500 0 10 1 10044216 573 6.31 0.39 12 2.01 904.00 14488.00 12410 20250110 -54.07 585 20240205 874.36 12410 -54.07 20250110 4395 29.69 20250217 12410 -54.07 20250110 4395 29.69 20250217 0.00 N 101140 500 50 억 10650 N N 0 N 00 N
8 20250218 100746 51 100.00 KOSPI 유통 N N N N N 5530 985 2 21.67 466627645 90754 581.87 4565 5530 4565 5900 3185 4545 5141.68 0.11 0 242 4685 4615 4505 4435 4325 4650 4470 50 1355 500 0 10 1 10044216 555 6.12 0.38 12 0.90 904.00 14488.00 12410 20250110 -55.44 585 20240205 845.30 12410 -55.44 20250110 4395 25.82 20250217 12410 -55.44 20250110 4395 25.82 20250217 0.00 N 101140 500 50 억 10650 Y N 0 N 00 N
9 20250218 090749 51 100.00 KOSPI 유통 N N N N N 4855 310 2 6.82 6040580 1272 8.16 4565 4900 4565 5900 3185 4545 4748.88 0.11 0 12 4685 4615 4505 4435 4325 4650 4470 50 1355 500 0 5 1 10044216 488 5.37 0.34 12 0.01 904.00 14488.00 12410 20250110 -60.88 585 20240205 729.91 12410 -60.88 20250110 4395 10.47 20250217 12410 -60.88 20250110 4395 10.47 20250217 0.00 N 101140 500 50 억 10650 N N 0 N 00 N
10 20250217 160746 51 100.00 KOSPI 신저가 유통 N N N N N 4545 70 2 1.56 69606435 15597 109.03 4475 4575 4395 5810 3135 4475 4461.09 0.08 0 2348 4668 4571 4493 4396 4318 4532 4357 50 1335 500 0 5 1 10044216 457 5.03 0.31 12 0.16 904.00 14488.00 12410 20250110 -63.38 585 20240202 676.92 12410 -63.38 20250110 4395 3.41 20250217 12410 -63.38 20250110 4395 3.41 20250217 0.00 N 101140 500 50 억 8282 N N 0 N 00 N
11 20250217 150745 51 100.00 KOSPI 신저가 유통 N N N N N 4555 80 2 1.79 66860875 14993 104.81 4475 4575 4395 5810 3135 4475 4459.47 0.08 0 2330 4668 4571 4493 4396 4318 4532 4357 50 1335 500 0 5 1 10044216 458 5.04 0.31 12 0.15 904.00 14488.00 12410 20250110 -63.30 585 20240202 678.63 12410 -63.30 20250110 4395 3.64 20250217 12410 -63.30 20250110 4395 3.64 20250217 0.00 N 101140 500 50 억 8282 N N 0 N 00 N
12 20250217 140745 51 100.00 KOSPI 신저가 유통 N N N N N 4560 85 2 1.90 63411025 14235 99.51 4475 4575 4395 5810 3135 4475 4454.59 0.08 0 2089 4668 4571 4493 4396 4318 4532 4357 50 1335 500 0 5 1 10044216 458 5.04 0.31 12 0.14 904.00 14488.00 12410 20250110 -63.26 585 20240202 679.49 12410 -63.26 20250110 4395 3.75 20250217 12410 -63.26 20250110 4395 3.75 20250217 0.00 N 101140 500 50 억 8282 N N 0 N 00 N