ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034310/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
20250217,160423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10610,100,2,0.95,496503890,47002,186.86,10510,10650,10510,13660,7360,10510,10563.46,11.90,0,-17498,10656,10582,10536,10462,10416,10570,10450,189,3150,500,7770,10,1,37128442,3939,103.01,0.50,12,0.13,103.00,21038.00,13920,20240202,-23.78,9950,20240805,6.63,11020,-3.72,20250109,10430,1.73,20250124,13750,-22.84,20240307,9950,6.63,20240805,0.08,N,034310,500,189 억,,4417481,N,N,15,N,00,N
20250217,150422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,80,2,0.76,346353780,32811,130.45,10510,10650,10510,13660,7360,10510,10556.03,11.90,0,-4141,10656,10582,10536,10462,10416,10570,10450,189,3150,500,7770,10,1,37128442,3932,102.82,0.50,12,0.09,103.00,21038.00,13920,20240202,-23.92,9950,20240805,6.43,11020,-3.90,20250109,10430,1.53,20250124,13750,-22.98,20240307,9950,6.43,20240805,0.08,N,034310,500,189 억,,4417481,N,N,29,N,00,N
20250217,140422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,80,2,0.76,280413100,26568,105.63,10510,10650,10510,13660,7360,10510,10554.54,11.90,0,-5051,10656,10582,10536,10462,10416,10570,10450,189,3150,500,7770,10,1,37128442,3932,102.82,0.50,12,0.07,103.00,21038.00,13920,20240202,-23.92,9950,20240805,6.43,11020,-3.90,20250109,10430,1.53,20250124,13750,-22.98,20240307,9950,6.43,20240805,0.08,N,034310,500,189 억,,4417481,N,N,29,N,00,N
20250217,130424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,70,2,0.67,240553140,22810,90.69,10510,10620,10510,13660,7360,10510,10545.95,11.90,0,-5435,10656,10582,10536,10462,10416,10570,10450,189,3150,500,7770,10,1,37128442,3928,102.72,0.50,12,0.06,103.00,21038.00,13920,20240202,-23.99,9950,20240805,6.33,11020,-3.99,20250109,10430,1.44,20250124,13750,-23.05,20240307,9950,6.33,20240805,0.08,N,034310,500,189 억,,4417481,N,N,29,N,00,N
20250217,120424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10570,60,2,0.57,154977310,14714,58.50,10510,10620,10510,13660,7360,10510,10532.64,11.90,0,-1847,10656,10582,10536,10462,10416,10570,10450,189,3150,500,7770,10,1,37128442,3924,102.62,0.50,12,0.04,103.00,21038.00,13920,20240202,-24.07,9950,20240805,6.23,11020,-4.08,20250109,10430,1.34,20250124,13750,-23.13,20240307,9950,6.23,20240805,0.08,N,034310,500,189 억,,4417481,N,N,29,N,00,N
20250217,110423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10530,20,2,0.19,133394770,12663,50.34,10510,10620,10510,13660,7360,10510,10534.22,11.90,0,-341,10656,10582,10536,10462,10416,10570,10450,189,3150,500,7770,10,1,37128442,3910,102.23,0.50,12,0.03,103.00,21038.00,13920,20240202,-24.35,9950,20240805,5.83,11020,-4.45,20250109,10430,0.96,20250124,13750,-23.42,20240307,9950,5.83,20240805,0.08,N,034310,500,189 억,,4417481,N,N,29,N,00,N
20250217,100421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,70,2,0.67,63110020,5989,23.81,10510,10620,10510,13660,7360,10510,10537.66,11.90,0,-3,10656,10582,10536,10462,10416,10570,10450,189,3150,500,7770,10,1,37128442,3928,102.72,0.50,12,0.02,103.00,21038.00,13920,20240202,-23.99,9950,20240805,6.33,11020,-3.99,20250109,10430,1.44,20250124,13750,-23.05,20240307,9950,6.33,20240805,0.08,N,034310,500,189 억,,4417481,N,N,29,N,00,N
20250217,090422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10510,0,3,0.00,10510,1,0.00,10510,10510,10510,13660,7360,10510,10510.00,11.90,0,0,10656,10582,10536,10462,10416,10570,10450,189,3150,500,7770,10,1,37128442,3902,102.04,0.50,12,0.00,103.00,21038.00,13920,20240202,-24.50,9950,20240805,5.63,11020,-4.63,20250109,10430,0.77,20250124,13750,-23.56,20240307,9950,5.63,20240805,0.08,N,034310,500,189 억,,4417481,N,N,29,N,00,N
20250214,160420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10510,0,3,0.00,265027180,25153,110.61,10510,10610,10490,13660,7360,10510,10536.60,11.92,0,-7227,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3902,102.04,0.50,12,0.07,103.00,21038.00,13940,20240201,-24.61,9950,20240805,5.63,11020,-4.63,20250109,10430,0.77,20250124,13900,-24.39,20240214,9950,5.63,20240805,0.09,N,034310,500,189 억,,4424722,N,N,29,N,00,N
20250214,150419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10570,60,2,0.57,191148320,18136,79.75,10510,10610,10490,13660,7360,10510,10539.72,11.92,0,-6389,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3924,102.62,0.50,12,0.05,103.00,21038.00,13940,20240201,-24.18,9950,20240805,6.23,11020,-4.08,20250109,10430,1.34,20250124,13900,-23.96,20240214,9950,6.23,20240805,0.09,N,034310,500,189 억,,4424722,N,N,42,N,00,N
20250214,140420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,70,2,0.67,159315140,15123,66.50,10510,10600,10490,13660,7360,10510,10534.63,11.92,0,-5530,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3928,102.72,0.50,12,0.04,103.00,21038.00,13940,20240201,-24.10,9950,20240805,6.33,11020,-3.99,20250109,10430,1.44,20250124,13900,-23.88,20240214,9950,6.33,20240805,0.09,N,034310,500,189 억,,4424722,N,N,42,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 20250217 160423 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10610 100 2 0.95 496503890 47002 186.86 10510 10650 10510 13660 7360 10510 10563.46 11.90 0 -17498 10656 10582 10536 10462 10416 10570 10450 189 3150 500 7770 10 1 37128442 3939 103.01 0.50 12 0.13 103.00 21038.00 13920 20240202 -23.78 9950 20240805 6.63 11020 -3.72 20250109 10430 1.73 20250124 13750 -22.84 20240307 9950 6.63 20240805 0.08 N 034310 500 189 억 4417481 N N 15 N 00 N
3 20250217 150422 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10590 80 2 0.76 346353780 32811 130.45 10510 10650 10510 13660 7360 10510 10556.03 11.90 0 -4141 10656 10582 10536 10462 10416 10570 10450 189 3150 500 7770 10 1 37128442 3932 102.82 0.50 12 0.09 103.00 21038.00 13920 20240202 -23.92 9950 20240805 6.43 11020 -3.90 20250109 10430 1.53 20250124 13750 -22.98 20240307 9950 6.43 20240805 0.08 N 034310 500 189 억 4417481 N N 29 N 00 N
4 20250217 140422 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10590 80 2 0.76 280413100 26568 105.63 10510 10650 10510 13660 7360 10510 10554.54 11.90 0 -5051 10656 10582 10536 10462 10416 10570 10450 189 3150 500 7770 10 1 37128442 3932 102.82 0.50 12 0.07 103.00 21038.00 13920 20240202 -23.92 9950 20240805 6.43 11020 -3.90 20250109 10430 1.53 20250124 13750 -22.98 20240307 9950 6.43 20240805 0.08 N 034310 500 189 억 4417481 N N 29 N 00 N
5 20250217 130424 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10580 70 2 0.67 240553140 22810 90.69 10510 10620 10510 13660 7360 10510 10545.95 11.90 0 -5435 10656 10582 10536 10462 10416 10570 10450 189 3150 500 7770 10 1 37128442 3928 102.72 0.50 12 0.06 103.00 21038.00 13920 20240202 -23.99 9950 20240805 6.33 11020 -3.99 20250109 10430 1.44 20250124 13750 -23.05 20240307 9950 6.33 20240805 0.08 N 034310 500 189 억 4417481 N N 29 N 00 N
6 20250217 120424 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10570 60 2 0.57 154977310 14714 58.50 10510 10620 10510 13660 7360 10510 10532.64 11.90 0 -1847 10656 10582 10536 10462 10416 10570 10450 189 3150 500 7770 10 1 37128442 3924 102.62 0.50 12 0.04 103.00 21038.00 13920 20240202 -24.07 9950 20240805 6.23 11020 -4.08 20250109 10430 1.34 20250124 13750 -23.13 20240307 9950 6.23 20240805 0.08 N 034310 500 189 억 4417481 N N 29 N 00 N
7 20250217 110423 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10530 20 2 0.19 133394770 12663 50.34 10510 10620 10510 13660 7360 10510 10534.22 11.90 0 -341 10656 10582 10536 10462 10416 10570 10450 189 3150 500 7770 10 1 37128442 3910 102.23 0.50 12 0.03 103.00 21038.00 13920 20240202 -24.35 9950 20240805 5.83 11020 -4.45 20250109 10430 0.96 20250124 13750 -23.42 20240307 9950 5.83 20240805 0.08 N 034310 500 189 억 4417481 N N 29 N 00 N
8 20250217 100421 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10580 70 2 0.67 63110020 5989 23.81 10510 10620 10510 13660 7360 10510 10537.66 11.90 0 -3 10656 10582 10536 10462 10416 10570 10450 189 3150 500 7770 10 1 37128442 3928 102.72 0.50 12 0.02 103.00 21038.00 13920 20240202 -23.99 9950 20240805 6.33 11020 -3.99 20250109 10430 1.44 20250124 13750 -23.05 20240307 9950 6.33 20240805 0.08 N 034310 500 189 억 4417481 N N 29 N 00 N
9 20250217 090422 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10510 0 3 0.00 10510 1 0.00 10510 10510 10510 13660 7360 10510 10510.00 11.90 0 0 10656 10582 10536 10462 10416 10570 10450 189 3150 500 7770 10 1 37128442 3902 102.04 0.50 12 0.00 103.00 21038.00 13920 20240202 -24.50 9950 20240805 5.63 11020 -4.63 20250109 10430 0.77 20250124 13750 -23.56 20240307 9950 5.63 20240805 0.08 N 034310 500 189 억 4417481 N N 29 N 00 N
10 20250214 160420 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10510 0 3 0.00 265027180 25153 110.61 10510 10610 10490 13660 7360 10510 10536.60 11.92 0 -7227 10770 10640 10570 10440 10370 10605 10405 189 3150 500 7770 10 1 37128442 3902 102.04 0.50 12 0.07 103.00 21038.00 13940 20240201 -24.61 9950 20240805 5.63 11020 -4.63 20250109 10430 0.77 20250124 13900 -24.39 20240214 9950 5.63 20240805 0.09 N 034310 500 189 억 4424722 N N 29 N 00 N
11 20250214 150419 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10570 60 2 0.57 191148320 18136 79.75 10510 10610 10490 13660 7360 10510 10539.72 11.92 0 -6389 10770 10640 10570 10440 10370 10605 10405 189 3150 500 7770 10 1 37128442 3924 102.62 0.50 12 0.05 103.00 21038.00 13940 20240201 -24.18 9950 20240805 6.23 11020 -4.08 20250109 10430 1.34 20250124 13900 -23.96 20240214 9950 6.23 20240805 0.09 N 034310 500 189 억 4424722 N N 42 N 00 N
12 20250214 140420 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10580 70 2 0.67 159315140 15123 66.50 10510 10600 10490 13660 7360 10510 10534.63 11.92 0 -5530 10770 10640 10570 10440 10370 10605 10405 189 3150 500 7770 10 1 37128442 3928 102.72 0.50 12 0.04 103.00 21038.00 13940 20240201 -24.10 9950 20240805 6.33 11020 -3.99 20250109 10430 1.44 20250124 13900 -23.88 20240214 9950 6.33 20240805 0.09 N 034310 500 189 억 4424722 N N 42 N 00 N