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
003580/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
20250219,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4530,5,2,0.11,833783340,184992,70.39,4530,4550,4445,5880,3170,4525,4507.09,4.07,0,23095,4628,4576,4503,4451,4378,4602,4477,251,1355,500,3160,5,1,50211553,2275,-8.42,3.88,12,0.37,-538.00,1167.00,9600,20240326,-52.81,3500,20241209,29.43,5380,-15.80,20250115,4025,12.55,20250206,9600,-52.81,20240326,3500,29.43,20241209,0.00,N,003580,500,251 억,,2044819,N,N,32,N,00,N
20250219,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4540,15,2,0.33,782283600,173617,66.06,4530,4550,4445,5880,3170,4525,4505.80,4.07,0,21165,4628,4576,4503,4451,4378,4602,4477,251,1355,500,3160,5,1,50211553,2280,-8.44,3.89,12,0.35,-538.00,1167.00,9600,20240326,-52.71,3500,20241209,29.71,5380,-15.61,20250115,4025,12.80,20250206,9600,-52.71,20240326,3500,29.71,20241209,0.00,N,003580,500,251 억,,2044819,N,N,4,N,00,N
20250219,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4550,25,2,0.55,651274340,144714,55.07,4530,4550,4445,5880,3170,4525,4500.42,4.07,0,15705,4628,4576,4503,4451,4378,4602,4477,251,1355,500,3160,5,1,50211553,2285,-8.46,3.90,12,0.29,-538.00,1167.00,9600,20240326,-52.60,3500,20241209,30.00,5380,-15.43,20250115,4025,13.04,20250206,9600,-52.60,20240326,3500,30.00,20241209,0.00,N,003580,500,251 억,,2044819,N,N,4,N,00,N
20250219,130148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4525,0,3,0.00,529343195,117852,44.84,4530,4545,4445,5880,3170,4525,4491.59,4.07,0,9807,4628,4576,4503,4451,4378,4602,4477,251,1355,500,3160,5,1,50211553,2272,-8.41,3.88,12,0.23,-538.00,1167.00,9600,20240326,-52.86,3500,20241209,29.29,5380,-15.89,20250115,4025,12.42,20250206,9600,-52.86,20240326,3500,29.29,20241209,0.00,N,003580,500,251 억,,2044819,N,N,4,N,00,N
20250219,120148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4535,10,2,0.22,466635765,104019,39.58,4530,4540,4445,5880,3170,4525,4486.06,4.07,0,13382,4628,4576,4503,4451,4378,4602,4477,251,1355,500,3160,5,1,50211553,2277,-8.43,3.89,12,0.21,-538.00,1167.00,9600,20240326,-52.76,3500,20241209,29.57,5380,-15.71,20250115,4025,12.67,20250206,9600,-52.76,20240326,3500,29.57,20241209,0.00,N,003580,500,251 억,,2044819,N,N,4,N,00,N
20250219,110148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4510,-15,5,-0.33,381422755,85193,32.42,4530,4535,4445,5880,3170,4525,4477.16,4.07,0,12441,4628,4576,4503,4451,4378,4602,4477,251,1355,500,3160,5,1,50211553,2265,-8.38,3.86,12,0.17,-538.00,1167.00,9600,20240326,-53.02,3500,20241209,28.86,5380,-16.17,20250115,4025,12.05,20250206,9600,-53.02,20240326,3500,28.86,20241209,0.00,N,003580,500,251 억,,2044819,N,N,4,N,00,N
20250219,100148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4475,-50,5,-1.10,271651670,60710,23.10,4530,4535,4445,5880,3170,4525,4474.58,4.07,0,631,4628,4576,4503,4451,4378,4602,4477,251,1355,500,3160,5,1,50211553,2247,-8.32,3.83,12,0.12,-538.00,1167.00,9600,20240326,-53.39,3500,20241209,27.86,5380,-16.82,20250115,4025,11.18,20250206,9600,-53.39,20240326,3500,27.86,20241209,0.00,N,003580,500,251 억,,2044819,N,N,4,N,00,N
20250219,090148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4525,0,3,0.00,14594790,3222,1.23,4530,4535,4525,5880,3170,4525,4529.73,4.07,0,-2363,4628,4576,4503,4451,4378,4602,4477,251,1355,500,3160,5,1,50211553,2272,-8.41,3.88,12,0.01,-538.00,1167.00,9600,20240326,-52.86,3500,20241209,29.29,5380,-15.89,20250115,4025,12.42,20250206,9600,-52.86,20240326,3500,29.29,20241209,0.00,N,003580,500,251 억,,2044819,N,N,4,N,00,N
20250218,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4525,80,2,1.80,1173862440,261208,69.18,4510,4555,4430,5770,3115,4445,4493.98,4.02,0,31647,4601,4522,4416,4337,4231,4562,4377,251,1325,500,3110,5,1,50105817,2267,-8.41,3.88,12,0.52,-538.00,1167.00,9600,20240326,-52.86,3500,20241209,29.29,5380,-15.89,20250115,4025,12.42,20250206,9600,-52.86,20240326,3500,29.29,20241209,0.00,N,003580,500,250 억,,2013212,N,N,4,N,00,N
20250218,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4520,75,2,1.69,1104715280,245922,65.13,4510,4555,4430,5770,3115,4445,4492.14,4.02,0,31220,4601,4522,4416,4337,4231,4562,4377,251,1325,500,3110,5,1,50105817,2265,-8.40,3.87,12,0.49,-538.00,1167.00,9600,20240326,-52.92,3500,20241209,29.14,5380,-15.99,20250115,4025,12.30,20250206,9600,-52.92,20240326,3500,29.14,20241209,0.00,N,003580,500,250 억,,2013212,N,N,17,N,00,N
20250218,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4530,85,2,1.91,959882735,213975,56.67,4510,4555,4430,5770,3115,4445,4485.96,4.02,0,23888,4601,4522,4416,4337,4231,4562,4377,251,1325,500,3110,5,1,50105817,2270,-8.42,3.88,12,0.43,-538.00,1167.00,9600,20240326,-52.81,3500,20241209,29.43,5380,-15.80,20250115,4025,12.55,20250206,9600,-52.81,20240326,3500,29.43,20241209,0.00,N,003580,500,250 억,,2013212,N,N,17,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 160148 57 100.00 KOSPI 유통 N N N N N 4530 5 2 0.11 833783340 184992 70.39 4530 4550 4445 5880 3170 4525 4507.09 4.07 0 23095 4628 4576 4503 4451 4378 4602 4477 251 1355 500 3160 5 1 50211553 2275 -8.42 3.88 12 0.37 -538.00 1167.00 9600 20240326 -52.81 3500 20241209 29.43 5380 -15.80 20250115 4025 12.55 20250206 9600 -52.81 20240326 3500 29.43 20241209 0.00 N 003580 500 251 억 2044819 N N 32 N 00 N
3 20250219 150149 57 100.00 KOSPI 유통 N N N N N 4540 15 2 0.33 782283600 173617 66.06 4530 4550 4445 5880 3170 4525 4505.80 4.07 0 21165 4628 4576 4503 4451 4378 4602 4477 251 1355 500 3160 5 1 50211553 2280 -8.44 3.89 12 0.35 -538.00 1167.00 9600 20240326 -52.71 3500 20241209 29.71 5380 -15.61 20250115 4025 12.80 20250206 9600 -52.71 20240326 3500 29.71 20241209 0.00 N 003580 500 251 억 2044819 N N 4 N 00 N
4 20250219 140148 57 100.00 KOSPI 유통 N N N N N 4550 25 2 0.55 651274340 144714 55.07 4530 4550 4445 5880 3170 4525 4500.42 4.07 0 15705 4628 4576 4503 4451 4378 4602 4477 251 1355 500 3160 5 1 50211553 2285 -8.46 3.90 12 0.29 -538.00 1167.00 9600 20240326 -52.60 3500 20241209 30.00 5380 -15.43 20250115 4025 13.04 20250206 9600 -52.60 20240326 3500 30.00 20241209 0.00 N 003580 500 251 억 2044819 N N 4 N 00 N
5 20250219 130148 57 100.00 KOSPI 유통 N N N N N 4525 0 3 0.00 529343195 117852 44.84 4530 4545 4445 5880 3170 4525 4491.59 4.07 0 9807 4628 4576 4503 4451 4378 4602 4477 251 1355 500 3160 5 1 50211553 2272 -8.41 3.88 12 0.23 -538.00 1167.00 9600 20240326 -52.86 3500 20241209 29.29 5380 -15.89 20250115 4025 12.42 20250206 9600 -52.86 20240326 3500 29.29 20241209 0.00 N 003580 500 251 억 2044819 N N 4 N 00 N
6 20250219 120148 57 100.00 KOSPI 유통 N N N N N 4535 10 2 0.22 466635765 104019 39.58 4530 4540 4445 5880 3170 4525 4486.06 4.07 0 13382 4628 4576 4503 4451 4378 4602 4477 251 1355 500 3160 5 1 50211553 2277 -8.43 3.89 12 0.21 -538.00 1167.00 9600 20240326 -52.76 3500 20241209 29.57 5380 -15.71 20250115 4025 12.67 20250206 9600 -52.76 20240326 3500 29.57 20241209 0.00 N 003580 500 251 억 2044819 N N 4 N 00 N
7 20250219 110148 57 100.00 KOSPI 유통 N N N N N 4510 -15 5 -0.33 381422755 85193 32.42 4530 4535 4445 5880 3170 4525 4477.16 4.07 0 12441 4628 4576 4503 4451 4378 4602 4477 251 1355 500 3160 5 1 50211553 2265 -8.38 3.86 12 0.17 -538.00 1167.00 9600 20240326 -53.02 3500 20241209 28.86 5380 -16.17 20250115 4025 12.05 20250206 9600 -53.02 20240326 3500 28.86 20241209 0.00 N 003580 500 251 억 2044819 N N 4 N 00 N
8 20250219 100148 57 100.00 KOSPI 유통 N N N N N 4475 -50 5 -1.10 271651670 60710 23.10 4530 4535 4445 5880 3170 4525 4474.58 4.07 0 631 4628 4576 4503 4451 4378 4602 4477 251 1355 500 3160 5 1 50211553 2247 -8.32 3.83 12 0.12 -538.00 1167.00 9600 20240326 -53.39 3500 20241209 27.86 5380 -16.82 20250115 4025 11.18 20250206 9600 -53.39 20240326 3500 27.86 20241209 0.00 N 003580 500 251 억 2044819 N N 4 N 00 N
9 20250219 090148 57 100.00 KOSPI 유통 N N N N N 4525 0 3 0.00 14594790 3222 1.23 4530 4535 4525 5880 3170 4525 4529.73 4.07 0 -2363 4628 4576 4503 4451 4378 4602 4477 251 1355 500 3160 5 1 50211553 2272 -8.41 3.88 12 0.01 -538.00 1167.00 9600 20240326 -52.86 3500 20241209 29.29 5380 -15.89 20250115 4025 12.42 20250206 9600 -52.86 20240326 3500 29.29 20241209 0.00 N 003580 500 251 억 2044819 N N 4 N 00 N
10 20250218 160148 57 100.00 KOSPI 유통 N N N N N 4525 80 2 1.80 1173862440 261208 69.18 4510 4555 4430 5770 3115 4445 4493.98 4.02 0 31647 4601 4522 4416 4337 4231 4562 4377 251 1325 500 3110 5 1 50105817 2267 -8.41 3.88 12 0.52 -538.00 1167.00 9600 20240326 -52.86 3500 20241209 29.29 5380 -15.89 20250115 4025 12.42 20250206 9600 -52.86 20240326 3500 29.29 20241209 0.00 N 003580 500 250 억 2013212 N N 4 N 00 N
11 20250218 150148 57 100.00 KOSPI 유통 N N N N N 4520 75 2 1.69 1104715280 245922 65.13 4510 4555 4430 5770 3115 4445 4492.14 4.02 0 31220 4601 4522 4416 4337 4231 4562 4377 251 1325 500 3110 5 1 50105817 2265 -8.40 3.87 12 0.49 -538.00 1167.00 9600 20240326 -52.92 3500 20241209 29.14 5380 -15.99 20250115 4025 12.30 20250206 9600 -52.92 20240326 3500 29.14 20241209 0.00 N 003580 500 250 억 2013212 N N 17 N 00 N
12 20250218 140148 57 100.00 KOSPI 유통 N N N N N 4530 85 2 1.91 959882735 213975 56.67 4510 4555 4430 5770 3115 4445 4485.96 4.02 0 23888 4601 4522 4416 4337 4231 4562 4377 251 1325 500 3110 5 1 50105817 2270 -8.42 3.88 12 0.43 -538.00 1167.00 9600 20240326 -52.81 3500 20241209 29.43 5380 -15.80 20250115 4025 12.55 20250206 9600 -52.81 20240326 3500 29.43 20241209 0.00 N 003580 500 250 억 2013212 N N 17 N 00 N