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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000320/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
20250219,160105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14100,-130,5,-0.91,221673800,15831,91.09,14290,14300,13800,18490,9970,14230,14002.47,3.79,0,1551,14430,14330,14200,14100,13970,14265,14035,84,4260,500,10530,10,1,13291151,1874,7.50,0.45,12,0.12,1881.00,31185.00,15100,20240208,-6.62,10890,20240416,29.48,14300,0.00,20250218,12640,11.55,20250203,14300,-1.40,20250218,10890,29.48,20240416,0.16,N,000320,500,84 억,,504097,N,N,9,N,00,N
20250219,150106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14100,-130,5,-0.91,207298270,14810,85.22,14290,14300,13800,18490,9970,14230,13997.18,3.79,0,1660,14430,14330,14200,14100,13970,14265,14035,84,4260,500,10530,10,1,13291151,1874,7.50,0.45,12,0.11,1881.00,31185.00,15100,20240208,-6.62,10890,20240416,29.48,14300,0.00,20250218,12640,11.55,20250203,14300,-1.40,20250218,10890,29.48,20240416,0.16,N,000320,500,84 억,,504097,N,N,1,N,00,N
20250219,140105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13960,-270,5,-1.90,179482330,12826,73.80,14290,14300,13800,18490,9970,14230,13993.63,3.79,0,1638,14430,14330,14200,14100,13970,14265,14035,84,4260,500,10530,10,1,13291151,1855,7.42,0.45,12,0.10,1881.00,31185.00,15100,20240208,-7.55,10890,20240416,28.19,14300,0.00,20250218,12640,10.44,20250203,14300,-2.38,20250218,10890,28.19,20240416,0.16,N,000320,500,84 억,,504097,N,N,1,N,00,N
20250219,130105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13920,-310,5,-2.18,147840080,10557,60.75,14290,14300,13800,18490,9970,14230,14003.99,3.79,0,1403,14430,14330,14200,14100,13970,14265,14035,84,4260,500,10530,10,1,13291151,1850,7.40,0.45,12,0.08,1881.00,31185.00,15100,20240208,-7.81,10890,20240416,27.82,14300,0.00,20250218,12640,10.13,20250203,14300,-2.66,20250218,10890,27.82,20240416,0.16,N,000320,500,84 억,,504097,N,N,1,N,00,N
20250219,120106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13920,-310,5,-2.18,122508190,8733,50.25,14290,14300,13800,18490,9970,14230,14028.19,3.79,0,1245,14430,14330,14200,14100,13970,14265,14035,84,4260,500,10530,10,1,13291151,1850,7.40,0.45,12,0.07,1881.00,31185.00,15100,20240208,-7.81,10890,20240416,27.82,14300,0.00,20250218,12640,10.13,20250203,14300,-2.66,20250218,10890,27.82,20240416,0.16,N,000320,500,84 억,,504097,N,N,1,N,00,N
20250219,110105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13930,-300,5,-2.11,72138670,5102,29.36,14290,14300,13900,18490,9970,14230,14139.29,3.79,0,-44,14430,14330,14200,14100,13970,14265,14035,84,4260,500,10530,10,1,13291151,1851,7.41,0.45,12,0.04,1881.00,31185.00,15100,20240208,-7.75,10890,20240416,27.92,14300,0.00,20250218,12640,10.21,20250203,14300,-2.59,20250218,10890,27.92,20240416,0.16,N,000320,500,84 억,,504097,N,N,1,N,00,N
20250219,100105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14210,-20,5,-0.14,29630160,2077,11.95,14290,14300,14210,18490,9970,14230,14265.84,3.79,0,-303,14430,14330,14200,14100,13970,14265,14035,84,4260,500,10530,10,1,13291151,1889,7.55,0.46,12,0.02,1881.00,31185.00,15100,20240208,-5.89,10890,20240416,30.49,14300,0.00,20250218,12640,12.42,20250203,14300,-0.63,20250218,10890,30.49,20240416,0.16,N,000320,500,84 억,,504097,N,N,1,N,00,N
20250219,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14290,60,2,0.42,885980,62,0.36,14290,14290,14290,18490,9970,14230,14290.00,3.79,0,-9,14430,14330,14200,14100,13970,14265,14035,84,4260,500,10530,10,1,13291151,1899,7.60,0.46,12,0.00,1881.00,31185.00,15100,20240208,-5.36,10890,20240416,31.22,14300,-0.07,20250218,12640,13.05,20250203,14300,-0.07,20250218,10890,31.22,20240416,0.16,N,000320,500,84 억,,504097,N,N,1,N,00,N
20250218,160105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14230,130,2,0.92,246187050,17379,74.20,14240,14300,14070,18330,9870,14100,14165.77,3.79,0,-119,14486,14292,14076,13882,13666,14390,13980,84,4230,500,10430,10,1,13291151,1891,7.57,0.46,12,0.13,1881.00,31185.00,15100,20240208,-5.76,10890,20240416,30.67,14300,-0.49,20250218,12640,12.58,20250203,14300,-0.49,20250218,10890,30.67,20240416,0.17,N,000320,500,84 억,,503884,N,N,1,N,00,N
20250218,150105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14220,120,2,0.85,223369200,15775,67.35,14240,14300,14070,18330,9870,14100,14159.70,3.79,0,76,14486,14292,14076,13882,13666,14390,13980,84,4230,500,10430,10,1,13291151,1890,7.56,0.46,12,0.12,1881.00,31185.00,15100,20240208,-5.83,10890,20240416,30.58,14300,-0.56,20250218,12640,12.50,20250203,14300,-0.56,20250218,10890,30.58,20240416,0.17,N,000320,500,84 억,,503884,N,N,6,N,00,N
20250218,140106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14220,120,2,0.85,184977460,13076,55.83,14240,14300,14070,18330,9870,14100,14146.33,3.79,0,-413,14486,14292,14076,13882,13666,14390,13980,84,4230,500,10430,10,1,13291151,1890,7.56,0.46,12,0.10,1881.00,31185.00,15100,20240208,-5.83,10890,20240416,30.58,14300,-0.56,20250218,12640,12.50,20250203,14300,-0.56,20250218,10890,30.58,20240416,0.17,N,000320,500,84 억,,503884,N,N,6,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 20250219 160105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14100 -130 5 -0.91 221673800 15831 91.09 14290 14300 13800 18490 9970 14230 14002.47 3.79 0 1551 14430 14330 14200 14100 13970 14265 14035 84 4260 500 10530 10 1 13291151 1874 7.50 0.45 12 0.12 1881.00 31185.00 15100 20240208 -6.62 10890 20240416 29.48 14300 0.00 20250218 12640 11.55 20250203 14300 -1.40 20250218 10890 29.48 20240416 0.16 N 000320 500 84 억 504097 N N 9 N 00 N
3 20250219 150106 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14100 -130 5 -0.91 207298270 14810 85.22 14290 14300 13800 18490 9970 14230 13997.18 3.79 0 1660 14430 14330 14200 14100 13970 14265 14035 84 4260 500 10530 10 1 13291151 1874 7.50 0.45 12 0.11 1881.00 31185.00 15100 20240208 -6.62 10890 20240416 29.48 14300 0.00 20250218 12640 11.55 20250203 14300 -1.40 20250218 10890 29.48 20240416 0.16 N 000320 500 84 억 504097 N N 1 N 00 N
4 20250219 140105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 13960 -270 5 -1.90 179482330 12826 73.80 14290 14300 13800 18490 9970 14230 13993.63 3.79 0 1638 14430 14330 14200 14100 13970 14265 14035 84 4260 500 10530 10 1 13291151 1855 7.42 0.45 12 0.10 1881.00 31185.00 15100 20240208 -7.55 10890 20240416 28.19 14300 0.00 20250218 12640 10.44 20250203 14300 -2.38 20250218 10890 28.19 20240416 0.16 N 000320 500 84 억 504097 N N 1 N 00 N
5 20250219 130105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 13920 -310 5 -2.18 147840080 10557 60.75 14290 14300 13800 18490 9970 14230 14003.99 3.79 0 1403 14430 14330 14200 14100 13970 14265 14035 84 4260 500 10530 10 1 13291151 1850 7.40 0.45 12 0.08 1881.00 31185.00 15100 20240208 -7.81 10890 20240416 27.82 14300 0.00 20250218 12640 10.13 20250203 14300 -2.66 20250218 10890 27.82 20240416 0.16 N 000320 500 84 억 504097 N N 1 N 00 N
6 20250219 120106 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 13920 -310 5 -2.18 122508190 8733 50.25 14290 14300 13800 18490 9970 14230 14028.19 3.79 0 1245 14430 14330 14200 14100 13970 14265 14035 84 4260 500 10530 10 1 13291151 1850 7.40 0.45 12 0.07 1881.00 31185.00 15100 20240208 -7.81 10890 20240416 27.82 14300 0.00 20250218 12640 10.13 20250203 14300 -2.66 20250218 10890 27.82 20240416 0.16 N 000320 500 84 억 504097 N N 1 N 00 N
7 20250219 110105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 13930 -300 5 -2.11 72138670 5102 29.36 14290 14300 13900 18490 9970 14230 14139.29 3.79 0 -44 14430 14330 14200 14100 13970 14265 14035 84 4260 500 10530 10 1 13291151 1851 7.41 0.45 12 0.04 1881.00 31185.00 15100 20240208 -7.75 10890 20240416 27.92 14300 0.00 20250218 12640 10.21 20250203 14300 -2.59 20250218 10890 27.92 20240416 0.16 N 000320 500 84 억 504097 N N 1 N 00 N
8 20250219 100105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14210 -20 5 -0.14 29630160 2077 11.95 14290 14300 14210 18490 9970 14230 14265.84 3.79 0 -303 14430 14330 14200 14100 13970 14265 14035 84 4260 500 10530 10 1 13291151 1889 7.55 0.46 12 0.02 1881.00 31185.00 15100 20240208 -5.89 10890 20240416 30.49 14300 0.00 20250218 12640 12.42 20250203 14300 -0.63 20250218 10890 30.49 20240416 0.16 N 000320 500 84 억 504097 N N 1 N 00 N
9 20250219 090105 55 60.00 KOSPI 금융 N N N Y 60 N 14290 60 2 0.42 885980 62 0.36 14290 14290 14290 18490 9970 14230 14290.00 3.79 0 -9 14430 14330 14200 14100 13970 14265 14035 84 4260 500 10530 10 1 13291151 1899 7.60 0.46 12 0.00 1881.00 31185.00 15100 20240208 -5.36 10890 20240416 31.22 14300 -0.07 20250218 12640 13.05 20250203 14300 -0.07 20250218 10890 31.22 20240416 0.16 N 000320 500 84 억 504097 N N 1 N 00 N
10 20250218 160105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14230 130 2 0.92 246187050 17379 74.20 14240 14300 14070 18330 9870 14100 14165.77 3.79 0 -119 14486 14292 14076 13882 13666 14390 13980 84 4230 500 10430 10 1 13291151 1891 7.57 0.46 12 0.13 1881.00 31185.00 15100 20240208 -5.76 10890 20240416 30.67 14300 -0.49 20250218 12640 12.58 20250203 14300 -0.49 20250218 10890 30.67 20240416 0.17 N 000320 500 84 억 503884 N N 1 N 00 N
11 20250218 150105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14220 120 2 0.85 223369200 15775 67.35 14240 14300 14070 18330 9870 14100 14159.70 3.79 0 76 14486 14292 14076 13882 13666 14390 13980 84 4230 500 10430 10 1 13291151 1890 7.56 0.46 12 0.12 1881.00 31185.00 15100 20240208 -5.83 10890 20240416 30.58 14300 -0.56 20250218 12640 12.50 20250203 14300 -0.56 20250218 10890 30.58 20240416 0.17 N 000320 500 84 억 503884 N N 6 N 00 N
12 20250218 140106 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14220 120 2 0.85 184977460 13076 55.83 14240 14300 14070 18330 9870 14100 14146.33 3.79 0 -413 14486 14292 14076 13882 13666 14390 13980 84 4230 500 10430 10 1 13291151 1890 7.56 0.46 12 0.10 1881.00 31185.00 15100 20240208 -5.83 10890 20240416 30.58 14300 -0.56 20250218 12640 12.50 20250203 14300 -0.56 20250218 10890 30.58 20240416 0.17 N 000320 500 84 억 503884 N N 6 N 00 N