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
168490/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
20250218,160903,57,100.00,KOSPI,, ,N,N,N,N, ,N,119,-1,5,-0.83,142573266,1183830,57.79,120,123,119,156,84,120,120.43,0.00,0,0,126,123,121,118,116,122,117,4001,36,0,70,1,1,80020000,95,0.00,0.00,12,1.48,0.00,0.00,425,20240402,-72.00,116,20241031,2.59,178,-33.15,20250114,119,0.00,20250218,425,-72.00,20240402,116,2.59,20241031,0.22,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250218,150905,57,100.00,KOSPI,, ,N,N,N,N, ,N,120,0,3,0.00,137245216,1139382,55.62,120,123,119,156,84,120,120.46,0.00,0,0,126,123,121,118,116,122,117,4001,36,0,70,1,1,80020000,96,0.00,0.00,12,1.42,0.00,0.00,425,20240402,-71.76,116,20241031,3.45,178,-32.58,20250114,119,0.84,20250218,425,-71.76,20240402,116,3.45,20241031,0.22,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250218,140905,57,100.00,KOSPI,, ,N,N,N,N, ,N,119,-1,5,-0.83,113351112,939804,45.87,120,123,119,156,84,120,120.61,0.00,0,0,126,123,121,118,116,122,117,4001,36,0,70,1,1,80020000,95,0.00,0.00,12,1.17,0.00,0.00,425,20240402,-72.00,116,20241031,2.59,178,-33.15,20250114,119,0.00,20250218,425,-72.00,20240402,116,2.59,20241031,0.22,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250218,130902,57,100.00,KOSPI,, ,N,N,N,N, ,N,120,0,3,0.00,99016967,820343,40.04,120,123,119,156,84,120,120.70,0.00,0,0,126,123,121,118,116,122,117,4001,36,0,70,1,1,80020000,96,0.00,0.00,12,1.03,0.00,0.00,425,20240402,-71.76,116,20241031,3.45,178,-32.58,20250114,119,0.84,20250218,425,-71.76,20240402,116,3.45,20241031,0.22,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250218,120904,57,100.00,KOSPI,, ,N,N,N,N, ,N,120,0,3,0.00,91300879,756026,36.90,120,123,119,156,84,120,120.76,0.00,0,0,126,123,121,118,116,122,117,4001,36,0,70,1,1,80020000,96,0.00,0.00,12,0.94,0.00,0.00,425,20240402,-71.76,116,20241031,3.45,178,-32.58,20250114,119,0.84,20250218,425,-71.76,20240402,116,3.45,20241031,0.22,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250218,110902,57,100.00,KOSPI,, ,N,N,N,N, ,N,121,1,2,0.83,73217529,605212,29.54,120,123,120,156,84,120,120.98,0.00,0,0,126,123,121,118,116,122,117,4001,36,0,70,1,1,80020000,97,0.00,0.00,12,0.76,0.00,0.00,425,20240402,-71.53,116,20241031,4.31,178,-32.02,20250114,119,1.68,20250217,425,-71.53,20240402,116,4.31,20241031,0.22,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250218,100902,57,100.00,KOSPI,, ,N,N,N,N, ,N,121,1,2,0.83,60946746,503412,24.57,120,123,120,156,84,120,121.07,0.00,0,0,126,123,121,118,116,122,117,4001,36,0,70,1,1,80020000,97,0.00,0.00,12,0.63,0.00,0.00,425,20240402,-71.53,116,20241031,4.31,178,-32.02,20250114,119,1.68,20250217,425,-71.53,20240402,116,4.31,20241031,0.22,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250218,090905,57,100.00,KOSPI,, ,N,N,N,N, ,N,121,1,2,0.83,22480952,186331,9.10,120,123,120,156,84,120,120.65,0.00,0,0,126,123,121,118,116,122,117,4001,36,0,70,1,1,80020000,97,0.00,0.00,12,0.23,0.00,0.00,425,20240402,-71.53,116,20241031,4.31,178,-32.02,20250114,119,1.68,20250217,425,-71.53,20240402,116,4.31,20241031,0.22,N,168490,0,4001 억,,0,N,N,0,N,00,N
20250217,160902,57,100.00,KOSPI,, ,N,N,N,N, ,N,120,-4,5,-3.23,245246935,2031317,189.09,124,124,119,161,87,124,120.73,0.04,0,0,126,124,123,121,120,126,123,4001,37,0,70,1,1,80020000,96,0.00,0.00,12,2.54,0.00,0.00,425,20240402,-71.76,116,20241031,3.45,178,-32.58,20250114,119,0.84,20250217,425,-71.76,20240402,116,3.45,20241031,0.22,N,168490,0,4001 억,,34433,N,N,0,N,00,N
20250217,150901,57,100.00,KOSPI,, ,N,N,N,N, ,N,120,-4,5,-3.23,240946689,1995524,185.76,124,124,119,161,87,124,120.74,0.04,0,0,126,124,123,121,120,126,123,4001,37,0,70,1,1,80020000,96,0.00,0.00,12,2.49,0.00,0.00,425,20240402,-71.76,116,20241031,3.45,178,-32.58,20250114,119,0.84,20250217,425,-71.76,20240402,116,3.45,20241031,0.22,N,168490,0,4001 억,,34433,N,N,0,N,00,N
20250217,140900,57,100.00,KOSPI,, ,N,N,N,N, ,N,121,-3,5,-2.42,197519888,1633131,152.03,124,124,119,161,87,124,120.95,0.04,0,0,126,124,123,121,120,126,123,4001,37,0,70,1,1,80020000,97,0.00,0.00,12,2.04,0.00,0.00,425,20240402,-71.53,116,20241031,4.31,178,-32.02,20250114,119,1.68,20250217,425,-71.53,20240402,116,4.31,20241031,0.22,N,168490,0,4001 억,,34433,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 160903 57 100.00 KOSPI N N N N N 119 -1 5 -0.83 142573266 1183830 57.79 120 123 119 156 84 120 120.43 0.00 0 0 126 123 121 118 116 122 117 4001 36 0 70 1 1 80020000 95 0.00 0.00 12 1.48 0.00 0.00 425 20240402 -72.00 116 20241031 2.59 178 -33.15 20250114 119 0.00 20250218 425 -72.00 20240402 116 2.59 20241031 0.22 N 168490 0 4001 억 0 N N 0 N 00 N
3 20250218 150905 57 100.00 KOSPI N N N N N 120 0 3 0.00 137245216 1139382 55.62 120 123 119 156 84 120 120.46 0.00 0 0 126 123 121 118 116 122 117 4001 36 0 70 1 1 80020000 96 0.00 0.00 12 1.42 0.00 0.00 425 20240402 -71.76 116 20241031 3.45 178 -32.58 20250114 119 0.84 20250218 425 -71.76 20240402 116 3.45 20241031 0.22 N 168490 0 4001 억 0 N N 0 N 00 N
4 20250218 140905 57 100.00 KOSPI N N N N N 119 -1 5 -0.83 113351112 939804 45.87 120 123 119 156 84 120 120.61 0.00 0 0 126 123 121 118 116 122 117 4001 36 0 70 1 1 80020000 95 0.00 0.00 12 1.17 0.00 0.00 425 20240402 -72.00 116 20241031 2.59 178 -33.15 20250114 119 0.00 20250218 425 -72.00 20240402 116 2.59 20241031 0.22 N 168490 0 4001 억 0 N N 0 N 00 N
5 20250218 130902 57 100.00 KOSPI N N N N N 120 0 3 0.00 99016967 820343 40.04 120 123 119 156 84 120 120.70 0.00 0 0 126 123 121 118 116 122 117 4001 36 0 70 1 1 80020000 96 0.00 0.00 12 1.03 0.00 0.00 425 20240402 -71.76 116 20241031 3.45 178 -32.58 20250114 119 0.84 20250218 425 -71.76 20240402 116 3.45 20241031 0.22 N 168490 0 4001 억 0 N N 0 N 00 N
6 20250218 120904 57 100.00 KOSPI N N N N N 120 0 3 0.00 91300879 756026 36.90 120 123 119 156 84 120 120.76 0.00 0 0 126 123 121 118 116 122 117 4001 36 0 70 1 1 80020000 96 0.00 0.00 12 0.94 0.00 0.00 425 20240402 -71.76 116 20241031 3.45 178 -32.58 20250114 119 0.84 20250218 425 -71.76 20240402 116 3.45 20241031 0.22 N 168490 0 4001 억 0 N N 0 N 00 N
7 20250218 110902 57 100.00 KOSPI N N N N N 121 1 2 0.83 73217529 605212 29.54 120 123 120 156 84 120 120.98 0.00 0 0 126 123 121 118 116 122 117 4001 36 0 70 1 1 80020000 97 0.00 0.00 12 0.76 0.00 0.00 425 20240402 -71.53 116 20241031 4.31 178 -32.02 20250114 119 1.68 20250217 425 -71.53 20240402 116 4.31 20241031 0.22 N 168490 0 4001 억 0 N N 0 N 00 N
8 20250218 100902 57 100.00 KOSPI N N N N N 121 1 2 0.83 60946746 503412 24.57 120 123 120 156 84 120 121.07 0.00 0 0 126 123 121 118 116 122 117 4001 36 0 70 1 1 80020000 97 0.00 0.00 12 0.63 0.00 0.00 425 20240402 -71.53 116 20241031 4.31 178 -32.02 20250114 119 1.68 20250217 425 -71.53 20240402 116 4.31 20241031 0.22 N 168490 0 4001 억 0 N N 0 N 00 N
9 20250218 090905 57 100.00 KOSPI N N N N N 121 1 2 0.83 22480952 186331 9.10 120 123 120 156 84 120 120.65 0.00 0 0 126 123 121 118 116 122 117 4001 36 0 70 1 1 80020000 97 0.00 0.00 12 0.23 0.00 0.00 425 20240402 -71.53 116 20241031 4.31 178 -32.02 20250114 119 1.68 20250217 425 -71.53 20240402 116 4.31 20241031 0.22 N 168490 0 4001 억 0 N N 0 N 00 N
10 20250217 160902 57 100.00 KOSPI N N N N N 120 -4 5 -3.23 245246935 2031317 189.09 124 124 119 161 87 124 120.73 0.04 0 0 126 124 123 121 120 126 123 4001 37 0 70 1 1 80020000 96 0.00 0.00 12 2.54 0.00 0.00 425 20240402 -71.76 116 20241031 3.45 178 -32.58 20250114 119 0.84 20250217 425 -71.76 20240402 116 3.45 20241031 0.22 N 168490 0 4001 억 34433 N N 0 N 00 N
11 20250217 150901 57 100.00 KOSPI N N N N N 120 -4 5 -3.23 240946689 1995524 185.76 124 124 119 161 87 124 120.74 0.04 0 0 126 124 123 121 120 126 123 4001 37 0 70 1 1 80020000 96 0.00 0.00 12 2.49 0.00 0.00 425 20240402 -71.76 116 20241031 3.45 178 -32.58 20250114 119 0.84 20250217 425 -71.76 20240402 116 3.45 20241031 0.22 N 168490 0 4001 억 34433 N N 0 N 00 N
12 20250217 140900 57 100.00 KOSPI N N N N N 121 -3 5 -2.42 197519888 1633131 152.03 124 124 119 161 87 124 120.95 0.04 0 0 126 124 123 121 120 126 123 4001 37 0 70 1 1 80020000 97 0.00 0.00 12 2.04 0.00 0.00 425 20240402 -71.53 116 20241031 4.31 178 -32.02 20250114 119 1.68 20250217 425 -71.53 20240402 116 4.31 20241031 0.22 N 168490 0 4001 억 34433 N N 0 N 00 N