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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031440/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
20250221,160411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31850,150,2,0.47,402346600,12633,106.49,31450,32100,31400,41200,22200,31700,31848.86,1.58,0,1441,32200,31950,31700,31450,31200,32075,31575,194,9500,5000,21550,50,1,3872480,1233,11.59,0.43,12,0.33,2749.00,74864.00,44900,20241224,-29.06,29200,20241209,9.08,39000,-18.33,20250108,30400,4.77,20250210,44900,-29.06,20241224,29200,9.08,20241209,1.10,N,031440,5000,193 억,,61342,N,N,3,N,00,N
20250221,150413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31950,250,2,0.79,381190850,11971,100.91,31450,32100,31400,41200,22200,31700,31842.86,1.58,0,1258,32200,31950,31700,31450,31200,32075,31575,194,9500,5000,21550,50,1,3872480,1237,11.62,0.43,12,0.31,2749.00,74864.00,44900,20241224,-28.84,29200,20241209,9.42,39000,-18.08,20250108,30400,5.10,20250210,44900,-28.84,20241224,29200,9.42,20241209,1.10,N,031440,5000,193 억,,61342,N,N,2,N,00,N
20250221,140412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32050,350,2,1.10,325326900,10225,86.19,31450,32100,31400,41200,22200,31700,31816.81,1.58,0,1394,32200,31950,31700,31450,31200,32075,31575,194,9500,5000,21550,50,1,3872480,1241,11.66,0.43,12,0.26,2749.00,74864.00,44900,20241224,-28.62,29200,20241209,9.76,39000,-17.82,20250108,30400,5.43,20250210,44900,-28.62,20241224,29200,9.76,20241209,1.10,N,031440,5000,193 억,,61342,N,N,2,N,00,N
20250221,130411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31800,100,2,0.32,253538100,7979,67.26,31450,31950,31400,41200,22200,31700,31775.67,1.58,0,-175,32200,31950,31700,31450,31200,32075,31575,194,9500,5000,21550,50,1,3872480,1231,11.57,0.42,12,0.21,2749.00,74864.00,44900,20241224,-29.18,29200,20241209,8.90,39000,-18.46,20250108,30400,4.61,20250210,44900,-29.18,20241224,29200,8.90,20241209,1.10,N,031440,5000,193 억,,61342,N,N,2,N,00,N
20250221,120412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31700,0,3,0.00,224184650,7057,59.49,31450,31950,31400,41200,22200,31700,31767.70,1.58,0,-821,32200,31950,31700,31450,31200,32075,31575,194,9500,5000,21550,50,1,3872480,1228,11.53,0.42,12,0.18,2749.00,74864.00,44900,20241224,-29.40,29200,20241209,8.56,39000,-18.72,20250108,30400,4.28,20250210,44900,-29.40,20241224,29200,8.56,20241209,1.10,N,031440,5000,193 억,,61342,N,N,2,N,00,N
20250221,110411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31700,0,3,0.00,137999650,4341,36.59,31450,31950,31400,41200,22200,31700,31789.83,1.58,0,-852,32200,31950,31700,31450,31200,32075,31575,194,9500,5000,21550,50,1,3872480,1228,11.53,0.42,12,0.11,2749.00,74864.00,44900,20241224,-29.40,29200,20241209,8.56,39000,-18.72,20250108,30400,4.28,20250210,44900,-29.40,20241224,29200,8.56,20241209,1.10,N,031440,5000,193 억,,61342,N,N,2,N,00,N
20250221,100411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31750,50,2,0.16,105066250,3304,27.85,31450,31950,31400,41200,22200,31700,31799.71,1.58,0,-506,32200,31950,31700,31450,31200,32075,31575,194,9500,5000,21550,50,1,3872480,1230,11.55,0.42,12,0.09,2749.00,74864.00,44900,20241224,-29.29,29200,20241209,8.73,39000,-18.59,20250108,30400,4.44,20250210,44900,-29.29,20241224,29200,8.73,20241209,1.10,N,031440,5000,193 억,,61342,N,N,2,N,00,N
20250221,090412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31750,50,2,0.16,2392700,76,0.64,31450,31750,31400,41200,22200,31700,31482.89,1.58,0,8,32200,31950,31700,31450,31200,32075,31575,194,9500,5000,21550,50,1,3872480,1230,11.55,0.42,12,0.00,2749.00,74864.00,44900,20241224,-29.29,29200,20241209,8.73,39000,-18.59,20250108,30400,4.44,20250210,44900,-29.29,20241224,29200,8.73,20241209,1.10,N,031440,5000,193 억,,61342,N,N,2,N,00,N
20250220,160410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31700,50,2,0.16,371399100,11722,133.57,31600,31950,31450,41100,22200,31650,31683.94,1.49,0,-151,32116,31882,31516,31282,30916,32000,31400,194,9450,5000,21520,50,1,3872480,1228,11.53,0.42,12,0.30,2749.00,74864.00,44900,20241224,-29.40,29200,20241209,8.56,39000,-18.72,20250108,30400,4.28,20250210,44900,-29.40,20241224,29200,8.56,20241209,1.10,N,031440,5000,193 억,,57789,N,N,2,N,00,N
20250220,150410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31650,0,3,0.00,351104250,11080,126.25,31600,31950,31450,41100,22200,31650,31688.11,1.49,0,-109,32116,31882,31516,31282,30916,32000,31400,194,9450,5000,21520,50,1,3872480,1226,11.51,0.42,12,0.29,2749.00,74864.00,44900,20241224,-29.51,29200,20241209,8.39,39000,-18.85,20250108,30400,4.11,20250210,44900,-29.51,20241224,29200,8.39,20241209,1.10,N,031440,5000,193 억,,57789,N,N,2,N,00,N
20250220,140412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31650,0,3,0.00,304682300,9614,109.55,31600,31950,31450,41100,22200,31650,31691.52,1.49,0,500,32116,31882,31516,31282,30916,32000,31400,194,9450,5000,21520,50,1,3872480,1226,11.51,0.42,12,0.25,2749.00,74864.00,44900,20241224,-29.51,29200,20241209,8.39,39000,-18.85,20250108,30400,4.11,20250210,44900,-29.51,20241224,29200,8.39,20241209,1.10,N,031440,5000,193 억,,57789,N,N,2,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 20250221 160411 57 100.00 KOSPI 일반서비스 N N N N N 31850 150 2 0.47 402346600 12633 106.49 31450 32100 31400 41200 22200 31700 31848.86 1.58 0 1441 32200 31950 31700 31450 31200 32075 31575 194 9500 5000 21550 50 1 3872480 1233 11.59 0.43 12 0.33 2749.00 74864.00 44900 20241224 -29.06 29200 20241209 9.08 39000 -18.33 20250108 30400 4.77 20250210 44900 -29.06 20241224 29200 9.08 20241209 1.10 N 031440 5000 193 억 61342 N N 3 N 00 N
3 20250221 150413 57 100.00 KOSPI 일반서비스 N N N N N 31950 250 2 0.79 381190850 11971 100.91 31450 32100 31400 41200 22200 31700 31842.86 1.58 0 1258 32200 31950 31700 31450 31200 32075 31575 194 9500 5000 21550 50 1 3872480 1237 11.62 0.43 12 0.31 2749.00 74864.00 44900 20241224 -28.84 29200 20241209 9.42 39000 -18.08 20250108 30400 5.10 20250210 44900 -28.84 20241224 29200 9.42 20241209 1.10 N 031440 5000 193 억 61342 N N 2 N 00 N
4 20250221 140412 57 100.00 KOSPI 일반서비스 N N N N N 32050 350 2 1.10 325326900 10225 86.19 31450 32100 31400 41200 22200 31700 31816.81 1.58 0 1394 32200 31950 31700 31450 31200 32075 31575 194 9500 5000 21550 50 1 3872480 1241 11.66 0.43 12 0.26 2749.00 74864.00 44900 20241224 -28.62 29200 20241209 9.76 39000 -17.82 20250108 30400 5.43 20250210 44900 -28.62 20241224 29200 9.76 20241209 1.10 N 031440 5000 193 억 61342 N N 2 N 00 N
5 20250221 130411 57 100.00 KOSPI 일반서비스 N N N N N 31800 100 2 0.32 253538100 7979 67.26 31450 31950 31400 41200 22200 31700 31775.67 1.58 0 -175 32200 31950 31700 31450 31200 32075 31575 194 9500 5000 21550 50 1 3872480 1231 11.57 0.42 12 0.21 2749.00 74864.00 44900 20241224 -29.18 29200 20241209 8.90 39000 -18.46 20250108 30400 4.61 20250210 44900 -29.18 20241224 29200 8.90 20241209 1.10 N 031440 5000 193 억 61342 N N 2 N 00 N
6 20250221 120412 57 100.00 KOSPI 일반서비스 N N N N N 31700 0 3 0.00 224184650 7057 59.49 31450 31950 31400 41200 22200 31700 31767.70 1.58 0 -821 32200 31950 31700 31450 31200 32075 31575 194 9500 5000 21550 50 1 3872480 1228 11.53 0.42 12 0.18 2749.00 74864.00 44900 20241224 -29.40 29200 20241209 8.56 39000 -18.72 20250108 30400 4.28 20250210 44900 -29.40 20241224 29200 8.56 20241209 1.10 N 031440 5000 193 억 61342 N N 2 N 00 N
7 20250221 110411 57 100.00 KOSPI 일반서비스 N N N N N 31700 0 3 0.00 137999650 4341 36.59 31450 31950 31400 41200 22200 31700 31789.83 1.58 0 -852 32200 31950 31700 31450 31200 32075 31575 194 9500 5000 21550 50 1 3872480 1228 11.53 0.42 12 0.11 2749.00 74864.00 44900 20241224 -29.40 29200 20241209 8.56 39000 -18.72 20250108 30400 4.28 20250210 44900 -29.40 20241224 29200 8.56 20241209 1.10 N 031440 5000 193 억 61342 N N 2 N 00 N
8 20250221 100411 57 100.00 KOSPI 일반서비스 N N N N N 31750 50 2 0.16 105066250 3304 27.85 31450 31950 31400 41200 22200 31700 31799.71 1.58 0 -506 32200 31950 31700 31450 31200 32075 31575 194 9500 5000 21550 50 1 3872480 1230 11.55 0.42 12 0.09 2749.00 74864.00 44900 20241224 -29.29 29200 20241209 8.73 39000 -18.59 20250108 30400 4.44 20250210 44900 -29.29 20241224 29200 8.73 20241209 1.10 N 031440 5000 193 억 61342 N N 2 N 00 N
9 20250221 090412 57 100.00 KOSPI 일반서비스 N N N N N 31750 50 2 0.16 2392700 76 0.64 31450 31750 31400 41200 22200 31700 31482.89 1.58 0 8 32200 31950 31700 31450 31200 32075 31575 194 9500 5000 21550 50 1 3872480 1230 11.55 0.42 12 0.00 2749.00 74864.00 44900 20241224 -29.29 29200 20241209 8.73 39000 -18.59 20250108 30400 4.44 20250210 44900 -29.29 20241224 29200 8.73 20241209 1.10 N 031440 5000 193 억 61342 N N 2 N 00 N
10 20250220 160410 57 100.00 KOSPI 일반서비스 N N N N N 31700 50 2 0.16 371399100 11722 133.57 31600 31950 31450 41100 22200 31650 31683.94 1.49 0 -151 32116 31882 31516 31282 30916 32000 31400 194 9450 5000 21520 50 1 3872480 1228 11.53 0.42 12 0.30 2749.00 74864.00 44900 20241224 -29.40 29200 20241209 8.56 39000 -18.72 20250108 30400 4.28 20250210 44900 -29.40 20241224 29200 8.56 20241209 1.10 N 031440 5000 193 억 57789 N N 2 N 00 N
11 20250220 150410 57 100.00 KOSPI 일반서비스 N N N N N 31650 0 3 0.00 351104250 11080 126.25 31600 31950 31450 41100 22200 31650 31688.11 1.49 0 -109 32116 31882 31516 31282 30916 32000 31400 194 9450 5000 21520 50 1 3872480 1226 11.51 0.42 12 0.29 2749.00 74864.00 44900 20241224 -29.51 29200 20241209 8.39 39000 -18.85 20250108 30400 4.11 20250210 44900 -29.51 20241224 29200 8.39 20241209 1.10 N 031440 5000 193 억 57789 N N 2 N 00 N
12 20250220 140412 57 100.00 KOSPI 일반서비스 N N N N N 31650 0 3 0.00 304682300 9614 109.55 31600 31950 31450 41100 22200 31650 31691.52 1.49 0 500 32116 31882 31516 31282 30916 32000 31400 194 9450 5000 21520 50 1 3872480 1226 11.51 0.42 12 0.25 2749.00 74864.00 44900 20241224 -29.51 29200 20241209 8.39 39000 -18.85 20250108 30400 4.11 20250210 44900 -29.51 20241224 29200 8.39 20241209 1.10 N 031440 5000 193 억 57789 N N 2 N 00 N