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
032350/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
20250221,160414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8340,400,2,5.04,7584900150,917940,125.53,8030,8420,8020,10320,5560,7940,8262.83,6.34,0,-41568,8273,8106,8003,7836,7733,8055,7785,381,2380,500,6030,10,1,76196183,6355,-3.12,9.13,12,1.20,-2669.00,913.00,10900,20240603,-23.49,7060,20241230,18.13,8420,-0.95,20250221,7520,10.90,20250102,10900,-23.49,20240603,7060,18.13,20241230,0.05,N,032350,500,380 억,,4833334,N,N,1,N,00,N
20250221,150416,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8260,320,2,4.03,6951636970,841847,115.12,8030,8420,8020,10320,5560,7940,8257.60,6.34,0,-19325,8273,8106,8003,7836,7733,8055,7785,381,2380,500,6030,10,1,76196183,6294,-3.09,9.05,12,1.10,-2669.00,913.00,10900,20240603,-24.22,7060,20241230,17.00,8420,-1.90,20250221,7520,9.84,20250102,10900,-24.22,20240603,7060,17.00,20241230,0.05,N,032350,500,380 억,,4833334,N,N,172,N,00,N
20250221,140415,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8270,330,2,4.16,6396294510,774629,105.93,8030,8420,8020,10320,5560,7940,8257.24,6.34,0,-1654,8273,8106,8003,7836,7733,8055,7785,381,2380,500,6030,10,1,76196183,6301,-3.10,9.06,12,1.02,-2669.00,913.00,10900,20240603,-24.13,7060,20241230,17.14,8420,-1.78,20250221,7520,9.97,20250102,10900,-24.13,20240603,7060,17.14,20241230,0.05,N,032350,500,380 억,,4833334,N,N,172,N,00,N
20250221,130414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8310,370,2,4.66,5884420770,712948,97.49,8030,8420,8020,10320,5560,7940,8253.65,6.34,0,21965,8273,8106,8003,7836,7733,8055,7785,381,2380,500,6030,10,1,76196183,6332,-3.11,9.10,12,0.94,-2669.00,913.00,10900,20240603,-23.76,7060,20241230,17.71,8420,-1.31,20250221,7520,10.51,20250102,10900,-23.76,20240603,7060,17.71,20241230,0.05,N,032350,500,380 억,,4833334,N,N,172,N,00,N
20250221,120415,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8330,390,2,4.91,5320720690,645240,88.24,8030,8420,8020,10320,5560,7940,8246.11,6.34,0,22336,8273,8106,8003,7836,7733,8055,7785,381,2380,500,6030,10,1,76196183,6347,-3.12,9.12,12,0.85,-2669.00,913.00,10900,20240603,-23.58,7060,20241230,17.99,8420,-1.07,20250221,7520,10.77,20250102,10900,-23.58,20240603,7060,17.99,20241230,0.05,N,032350,500,380 억,,4833334,N,N,172,N,00,N
20250221,110413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8290,350,2,4.41,4502106920,546571,74.74,8030,8420,8020,10320,5560,7940,8237.00,6.34,0,37524,8273,8106,8003,7836,7733,8055,7785,381,2380,500,6030,10,1,76196183,6317,-3.11,9.08,12,0.72,-2669.00,913.00,10900,20240603,-23.94,7060,20241230,17.42,8420,-1.54,20250221,7520,10.24,20250102,10900,-23.94,20240603,7060,17.42,20241230,0.05,N,032350,500,380 억,,4833334,N,N,172,N,00,N
20250221,100414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8210,270,2,3.40,3546932700,430821,58.91,8030,8420,8020,10320,5560,7940,8232.96,6.34,0,41616,8273,8106,8003,7836,7733,8055,7785,381,2380,500,6030,10,1,76196183,6256,-3.08,8.99,12,0.57,-2669.00,913.00,10900,20240603,-24.68,7060,20241230,16.29,8420,-2.49,20250221,7520,9.18,20250102,10900,-24.68,20240603,7060,16.29,20241230,0.05,N,032350,500,380 억,,4833334,N,N,172,N,00,N
20250221,090414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8130,190,2,2.39,637152640,78736,10.77,8030,8180,8020,10320,5560,7940,8092.27,6.34,0,8517,8273,8106,8003,7836,7733,8055,7785,381,2380,500,6030,10,1,76196183,6195,-3.05,8.90,12,0.10,-2669.00,913.00,10900,20240603,-25.41,7060,20241230,15.16,8180,-0.61,20250221,7520,8.11,20250102,10900,-25.41,20240603,7060,15.16,20241230,0.05,N,032350,500,380 억,,4833334,N,N,172,N,00,N
20250220,160413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7940,110,2,1.40,5856340730,730553,216.16,7990,8170,7900,10170,5490,7830,8016.39,6.34,0,6156,7943,7886,7843,7786,7743,7865,7765,381,2340,500,5950,10,1,76196183,6050,-2.97,8.70,12,0.96,-2669.00,913.00,10900,20240603,-27.16,7060,20241230,12.46,8170,0.00,20250108,7520,5.59,20250102,10900,-27.16,20240603,7060,12.46,20241230,0.04,N,032350,500,380 억,,4832562,N,N,172,N,00,N
20250220,150413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7930,100,2,1.28,5735767590,715357,211.67,7990,8170,7900,10170,5490,7830,8018.05,6.34,0,11030,7943,7886,7843,7786,7743,7865,7765,381,2340,500,5950,10,1,76196183,6042,-2.97,8.69,12,0.94,-2669.00,913.00,10900,20240603,-27.25,7060,20241230,12.32,8170,0.00,20250108,7520,5.45,20250102,10900,-27.25,20240603,7060,12.32,20241230,0.04,N,032350,500,380 억,,4832562,N,N,1072,N,00,N
20250220,140415,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7930,100,2,1.28,5372300550,669466,198.09,7990,8170,7910,10170,5490,7830,8024.75,6.34,0,20761,7943,7886,7843,7786,7743,7865,7765,381,2340,500,5950,10,1,76196183,6042,-2.97,8.69,12,0.88,-2669.00,913.00,10900,20240603,-27.25,7060,20241230,12.32,8170,0.00,20250108,7520,5.45,20250102,10900,-27.25,20240603,7060,12.32,20241230,0.04,N,032350,500,380 억,,4832562,N,N,1072,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 160414 57 100.00 KOSPI 일반서비스 N N N N N 8340 400 2 5.04 7584900150 917940 125.53 8030 8420 8020 10320 5560 7940 8262.83 6.34 0 -41568 8273 8106 8003 7836 7733 8055 7785 381 2380 500 6030 10 1 76196183 6355 -3.12 9.13 12 1.20 -2669.00 913.00 10900 20240603 -23.49 7060 20241230 18.13 8420 -0.95 20250221 7520 10.90 20250102 10900 -23.49 20240603 7060 18.13 20241230 0.05 N 032350 500 380 억 4833334 N N 1 N 00 N
3 20250221 150416 57 100.00 KOSPI 일반서비스 N N N N N 8260 320 2 4.03 6951636970 841847 115.12 8030 8420 8020 10320 5560 7940 8257.60 6.34 0 -19325 8273 8106 8003 7836 7733 8055 7785 381 2380 500 6030 10 1 76196183 6294 -3.09 9.05 12 1.10 -2669.00 913.00 10900 20240603 -24.22 7060 20241230 17.00 8420 -1.90 20250221 7520 9.84 20250102 10900 -24.22 20240603 7060 17.00 20241230 0.05 N 032350 500 380 억 4833334 N N 172 N 00 N
4 20250221 140415 57 100.00 KOSPI 일반서비스 N N N N N 8270 330 2 4.16 6396294510 774629 105.93 8030 8420 8020 10320 5560 7940 8257.24 6.34 0 -1654 8273 8106 8003 7836 7733 8055 7785 381 2380 500 6030 10 1 76196183 6301 -3.10 9.06 12 1.02 -2669.00 913.00 10900 20240603 -24.13 7060 20241230 17.14 8420 -1.78 20250221 7520 9.97 20250102 10900 -24.13 20240603 7060 17.14 20241230 0.05 N 032350 500 380 억 4833334 N N 172 N 00 N
5 20250221 130414 57 100.00 KOSPI 일반서비스 N N N N N 8310 370 2 4.66 5884420770 712948 97.49 8030 8420 8020 10320 5560 7940 8253.65 6.34 0 21965 8273 8106 8003 7836 7733 8055 7785 381 2380 500 6030 10 1 76196183 6332 -3.11 9.10 12 0.94 -2669.00 913.00 10900 20240603 -23.76 7060 20241230 17.71 8420 -1.31 20250221 7520 10.51 20250102 10900 -23.76 20240603 7060 17.71 20241230 0.05 N 032350 500 380 억 4833334 N N 172 N 00 N
6 20250221 120415 57 100.00 KOSPI 일반서비스 N N N N N 8330 390 2 4.91 5320720690 645240 88.24 8030 8420 8020 10320 5560 7940 8246.11 6.34 0 22336 8273 8106 8003 7836 7733 8055 7785 381 2380 500 6030 10 1 76196183 6347 -3.12 9.12 12 0.85 -2669.00 913.00 10900 20240603 -23.58 7060 20241230 17.99 8420 -1.07 20250221 7520 10.77 20250102 10900 -23.58 20240603 7060 17.99 20241230 0.05 N 032350 500 380 억 4833334 N N 172 N 00 N
7 20250221 110413 57 100.00 KOSPI 일반서비스 N N N N N 8290 350 2 4.41 4502106920 546571 74.74 8030 8420 8020 10320 5560 7940 8237.00 6.34 0 37524 8273 8106 8003 7836 7733 8055 7785 381 2380 500 6030 10 1 76196183 6317 -3.11 9.08 12 0.72 -2669.00 913.00 10900 20240603 -23.94 7060 20241230 17.42 8420 -1.54 20250221 7520 10.24 20250102 10900 -23.94 20240603 7060 17.42 20241230 0.05 N 032350 500 380 억 4833334 N N 172 N 00 N
8 20250221 100414 57 100.00 KOSPI 일반서비스 N N N N N 8210 270 2 3.40 3546932700 430821 58.91 8030 8420 8020 10320 5560 7940 8232.96 6.34 0 41616 8273 8106 8003 7836 7733 8055 7785 381 2380 500 6030 10 1 76196183 6256 -3.08 8.99 12 0.57 -2669.00 913.00 10900 20240603 -24.68 7060 20241230 16.29 8420 -2.49 20250221 7520 9.18 20250102 10900 -24.68 20240603 7060 16.29 20241230 0.05 N 032350 500 380 억 4833334 N N 172 N 00 N
9 20250221 090414 57 100.00 KOSPI 일반서비스 N N N N N 8130 190 2 2.39 637152640 78736 10.77 8030 8180 8020 10320 5560 7940 8092.27 6.34 0 8517 8273 8106 8003 7836 7733 8055 7785 381 2380 500 6030 10 1 76196183 6195 -3.05 8.90 12 0.10 -2669.00 913.00 10900 20240603 -25.41 7060 20241230 15.16 8180 -0.61 20250221 7520 8.11 20250102 10900 -25.41 20240603 7060 15.16 20241230 0.05 N 032350 500 380 억 4833334 N N 172 N 00 N
10 20250220 160413 57 100.00 KOSPI 일반서비스 N N N N N 7940 110 2 1.40 5856340730 730553 216.16 7990 8170 7900 10170 5490 7830 8016.39 6.34 0 6156 7943 7886 7843 7786 7743 7865 7765 381 2340 500 5950 10 1 76196183 6050 -2.97 8.70 12 0.96 -2669.00 913.00 10900 20240603 -27.16 7060 20241230 12.46 8170 0.00 20250108 7520 5.59 20250102 10900 -27.16 20240603 7060 12.46 20241230 0.04 N 032350 500 380 억 4832562 N N 172 N 00 N
11 20250220 150413 57 100.00 KOSPI 일반서비스 N N N N N 7930 100 2 1.28 5735767590 715357 211.67 7990 8170 7900 10170 5490 7830 8018.05 6.34 0 11030 7943 7886 7843 7786 7743 7865 7765 381 2340 500 5950 10 1 76196183 6042 -2.97 8.69 12 0.94 -2669.00 913.00 10900 20240603 -27.25 7060 20241230 12.32 8170 0.00 20250108 7520 5.45 20250102 10900 -27.25 20240603 7060 12.32 20241230 0.04 N 032350 500 380 억 4832562 N N 1072 N 00 N
12 20250220 140415 57 100.00 KOSPI 일반서비스 N N N N N 7930 100 2 1.28 5372300550 669466 198.09 7990 8170 7910 10170 5490 7830 8024.75 6.34 0 20761 7943 7886 7843 7786 7743 7865 7765 381 2340 500 5950 10 1 76196183 6042 -2.97 8.69 12 0.88 -2669.00 913.00 10900 20240603 -27.25 7060 20241230 12.32 8170 0.00 20250108 7520 5.45 20250102 10900 -27.25 20240603 7060 12.32 20241230 0.04 N 032350 500 380 억 4832562 N N 1072 N 00 N