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
031430/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
20250219,160408,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10290,30,2,0.29,932196510,90523,105.73,10250,10360,10230,13330,7190,10260,10297.90,7.54,0,1563,10493,10376,10253,10136,10013,10435,10195,357,3070,1000,7380,10,1,35700000,3674,9.37,0.43,12,0.25,1098.00,23781.00,18360,20240401,-43.95,9850,20241209,4.47,10850,-5.16,20250121,9860,4.36,20250103,18360,-43.95,20240401,9850,4.47,20241209,1.63,N,031430,1000,357 억,,2690265,N,N,96,N,00,N
20250219,150410,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10280,20,2,0.19,854977580,83022,96.97,10250,10360,10230,13330,7190,10260,10298.21,7.54,0,3782,10493,10376,10253,10136,10013,10435,10195,357,3070,1000,7380,10,1,35700000,3670,9.36,0.43,12,0.23,1098.00,23781.00,18360,20240401,-44.01,9850,20241209,4.37,10850,-5.25,20250121,9860,4.26,20250103,18360,-44.01,20240401,9850,4.37,20241209,1.63,N,031430,1000,357 억,,2690265,N,N,0,N,00,N
20250219,140407,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10280,20,2,0.19,753413750,73151,85.44,10250,10360,10230,13330,7190,10260,10299.43,7.54,0,5233,10493,10376,10253,10136,10013,10435,10195,357,3070,1000,7380,10,1,35700000,3670,9.36,0.43,12,0.20,1098.00,23781.00,18360,20240401,-44.01,9850,20241209,4.37,10850,-5.25,20250121,9860,4.26,20250103,18360,-44.01,20240401,9850,4.37,20241209,1.63,N,031430,1000,357 억,,2690265,N,N,0,N,00,N
20250219,130408,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10320,60,2,0.58,643083260,62440,72.93,10250,10360,10230,13330,7190,10260,10299.22,7.54,0,7350,10493,10376,10253,10136,10013,10435,10195,357,3070,1000,7380,10,1,35700000,3684,9.40,0.43,12,0.17,1098.00,23781.00,18360,20240401,-43.79,9850,20241209,4.77,10850,-4.88,20250121,9860,4.67,20250103,18360,-43.79,20240401,9850,4.77,20241209,1.63,N,031430,1000,357 억,,2690265,N,N,0,N,00,N
20250219,120408,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10320,60,2,0.58,553843080,53797,62.83,10250,10360,10230,13330,7190,10260,10295.06,7.54,0,6628,10493,10376,10253,10136,10013,10435,10195,357,3070,1000,7380,10,1,35700000,3684,9.40,0.43,12,0.15,1098.00,23781.00,18360,20240401,-43.79,9850,20241209,4.77,10850,-4.88,20250121,9860,4.67,20250103,18360,-43.79,20240401,9850,4.77,20241209,1.63,N,031430,1000,357 억,,2690265,N,N,0,N,00,N
20250219,110409,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10340,80,2,0.78,489880690,47601,55.60,10250,10360,10230,13330,7190,10260,10291.39,7.54,0,6737,10493,10376,10253,10136,10013,10435,10195,357,3070,1000,7380,10,1,35700000,3691,9.42,0.43,12,0.13,1098.00,23781.00,18360,20240401,-43.68,9850,20241209,4.97,10850,-4.70,20250121,9860,4.87,20250103,18360,-43.68,20240401,9850,4.97,20241209,1.63,N,031430,1000,357 억,,2690265,N,N,0,N,00,N
20250219,100407,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10260,0,3,0.00,251309690,24476,28.59,10250,10310,10230,13330,7190,10260,10267.60,7.54,0,-189,10493,10376,10253,10136,10013,10435,10195,357,3070,1000,7380,10,1,35700000,3663,9.34,0.43,12,0.07,1098.00,23781.00,18360,20240401,-44.12,9850,20241209,4.16,10850,-5.44,20250121,9860,4.06,20250103,18360,-44.12,20240401,9850,4.16,20241209,1.63,N,031430,1000,357 억,,2690265,N,N,0,N,00,N
20250219,090409,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10270,10,2,0.10,4490480,438,0.51,10250,10270,10230,13330,7190,10260,10252.24,7.54,0,178,10493,10376,10253,10136,10013,10435,10195,357,3070,1000,7380,10,1,35700000,3666,9.35,0.43,12,0.00,1098.00,23781.00,18360,20240401,-44.06,9850,20241209,4.26,10850,-5.35,20250121,9860,4.16,20250103,18360,-44.06,20240401,9850,4.26,20241209,1.63,N,031430,1000,357 억,,2690265,N,N,0,N,00,N
20250218,160407,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10260,100,2,0.98,875150240,85581,147.75,10130,10370,10130,13200,7120,10160,10225.89,7.52,0,5770,10286,10222,10136,10072,9986,10255,10105,357,3040,1000,7310,10,1,35700000,3663,9.34,0.43,12,0.24,1098.00,23781.00,18360,20240401,-44.12,9850,20241209,4.16,10850,-5.44,20250121,9860,4.06,20250103,18360,-44.12,20240401,9850,4.16,20241209,1.61,N,031430,1000,357 억,,2683676,N,N,145,N,00,N
20250218,150408,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10220,60,2,0.59,771586720,75473,130.30,10130,10370,10130,13200,7120,10160,10223.35,7.52,0,6165,10286,10222,10136,10072,9986,10255,10105,357,3040,1000,7310,10,1,35700000,3649,9.31,0.43,12,0.21,1098.00,23781.00,18360,20240401,-44.34,9850,20241209,3.76,10850,-5.81,20250121,9860,3.65,20250103,18360,-44.34,20240401,9850,3.76,20241209,1.61,N,031430,1000,357 억,,2683676,N,N,145,N,00,N
20250218,140407,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10200,40,2,0.39,655284070,64081,110.64,10130,10370,10130,13200,7120,10160,10225.87,7.52,0,6671,10286,10222,10136,10072,9986,10255,10105,357,3040,1000,7310,10,1,35700000,3641,9.29,0.43,12,0.18,1098.00,23781.00,18360,20240401,-44.44,9850,20241209,3.55,10850,-5.99,20250121,9860,3.45,20250103,18360,-44.44,20240401,9850,3.55,20241209,1.61,N,031430,1000,357 억,,2683676,N,N,145,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 160408 55 60.00 KOSPI 유통 N N N Y 60 N 10290 30 2 0.29 932196510 90523 105.73 10250 10360 10230 13330 7190 10260 10297.90 7.54 0 1563 10493 10376 10253 10136 10013 10435 10195 357 3070 1000 7380 10 1 35700000 3674 9.37 0.43 12 0.25 1098.00 23781.00 18360 20240401 -43.95 9850 20241209 4.47 10850 -5.16 20250121 9860 4.36 20250103 18360 -43.95 20240401 9850 4.47 20241209 1.63 N 031430 1000 357 억 2690265 N N 96 N 00 N
3 20250219 150410 55 60.00 KOSPI 유통 N N N Y 60 N 10280 20 2 0.19 854977580 83022 96.97 10250 10360 10230 13330 7190 10260 10298.21 7.54 0 3782 10493 10376 10253 10136 10013 10435 10195 357 3070 1000 7380 10 1 35700000 3670 9.36 0.43 12 0.23 1098.00 23781.00 18360 20240401 -44.01 9850 20241209 4.37 10850 -5.25 20250121 9860 4.26 20250103 18360 -44.01 20240401 9850 4.37 20241209 1.63 N 031430 1000 357 억 2690265 N N 0 N 00 N
4 20250219 140407 55 60.00 KOSPI 유통 N N N Y 60 N 10280 20 2 0.19 753413750 73151 85.44 10250 10360 10230 13330 7190 10260 10299.43 7.54 0 5233 10493 10376 10253 10136 10013 10435 10195 357 3070 1000 7380 10 1 35700000 3670 9.36 0.43 12 0.20 1098.00 23781.00 18360 20240401 -44.01 9850 20241209 4.37 10850 -5.25 20250121 9860 4.26 20250103 18360 -44.01 20240401 9850 4.37 20241209 1.63 N 031430 1000 357 억 2690265 N N 0 N 00 N
5 20250219 130408 55 60.00 KOSPI 유통 N N N Y 60 N 10320 60 2 0.58 643083260 62440 72.93 10250 10360 10230 13330 7190 10260 10299.22 7.54 0 7350 10493 10376 10253 10136 10013 10435 10195 357 3070 1000 7380 10 1 35700000 3684 9.40 0.43 12 0.17 1098.00 23781.00 18360 20240401 -43.79 9850 20241209 4.77 10850 -4.88 20250121 9860 4.67 20250103 18360 -43.79 20240401 9850 4.77 20241209 1.63 N 031430 1000 357 억 2690265 N N 0 N 00 N
6 20250219 120408 55 60.00 KOSPI 유통 N N N Y 60 N 10320 60 2 0.58 553843080 53797 62.83 10250 10360 10230 13330 7190 10260 10295.06 7.54 0 6628 10493 10376 10253 10136 10013 10435 10195 357 3070 1000 7380 10 1 35700000 3684 9.40 0.43 12 0.15 1098.00 23781.00 18360 20240401 -43.79 9850 20241209 4.77 10850 -4.88 20250121 9860 4.67 20250103 18360 -43.79 20240401 9850 4.77 20241209 1.63 N 031430 1000 357 억 2690265 N N 0 N 00 N
7 20250219 110409 55 60.00 KOSPI 유통 N N N Y 60 N 10340 80 2 0.78 489880690 47601 55.60 10250 10360 10230 13330 7190 10260 10291.39 7.54 0 6737 10493 10376 10253 10136 10013 10435 10195 357 3070 1000 7380 10 1 35700000 3691 9.42 0.43 12 0.13 1098.00 23781.00 18360 20240401 -43.68 9850 20241209 4.97 10850 -4.70 20250121 9860 4.87 20250103 18360 -43.68 20240401 9850 4.97 20241209 1.63 N 031430 1000 357 억 2690265 N N 0 N 00 N
8 20250219 100407 55 60.00 KOSPI 유통 N N N Y 60 N 10260 0 3 0.00 251309690 24476 28.59 10250 10310 10230 13330 7190 10260 10267.60 7.54 0 -189 10493 10376 10253 10136 10013 10435 10195 357 3070 1000 7380 10 1 35700000 3663 9.34 0.43 12 0.07 1098.00 23781.00 18360 20240401 -44.12 9850 20241209 4.16 10850 -5.44 20250121 9860 4.06 20250103 18360 -44.12 20240401 9850 4.16 20241209 1.63 N 031430 1000 357 억 2690265 N N 0 N 00 N
9 20250219 090409 55 60.00 KOSPI 유통 N N N Y 60 N 10270 10 2 0.10 4490480 438 0.51 10250 10270 10230 13330 7190 10260 10252.24 7.54 0 178 10493 10376 10253 10136 10013 10435 10195 357 3070 1000 7380 10 1 35700000 3666 9.35 0.43 12 0.00 1098.00 23781.00 18360 20240401 -44.06 9850 20241209 4.26 10850 -5.35 20250121 9860 4.16 20250103 18360 -44.06 20240401 9850 4.26 20241209 1.63 N 031430 1000 357 억 2690265 N N 0 N 00 N
10 20250218 160407 55 60.00 KOSPI 유통 N N N Y 60 N 10260 100 2 0.98 875150240 85581 147.75 10130 10370 10130 13200 7120 10160 10225.89 7.52 0 5770 10286 10222 10136 10072 9986 10255 10105 357 3040 1000 7310 10 1 35700000 3663 9.34 0.43 12 0.24 1098.00 23781.00 18360 20240401 -44.12 9850 20241209 4.16 10850 -5.44 20250121 9860 4.06 20250103 18360 -44.12 20240401 9850 4.16 20241209 1.61 N 031430 1000 357 억 2683676 N N 145 N 00 N
11 20250218 150408 55 60.00 KOSPI 유통 N N N Y 60 N 10220 60 2 0.59 771586720 75473 130.30 10130 10370 10130 13200 7120 10160 10223.35 7.52 0 6165 10286 10222 10136 10072 9986 10255 10105 357 3040 1000 7310 10 1 35700000 3649 9.31 0.43 12 0.21 1098.00 23781.00 18360 20240401 -44.34 9850 20241209 3.76 10850 -5.81 20250121 9860 3.65 20250103 18360 -44.34 20240401 9850 3.76 20241209 1.61 N 031430 1000 357 억 2683676 N N 145 N 00 N
12 20250218 140407 55 60.00 KOSPI 유통 N N N Y 60 N 10200 40 2 0.39 655284070 64081 110.64 10130 10370 10130 13200 7120 10160 10225.87 7.52 0 6671 10286 10222 10136 10072 9986 10255 10105 357 3040 1000 7310 10 1 35700000 3641 9.29 0.43 12 0.18 1098.00 23781.00 18360 20240401 -44.44 9850 20241209 3.55 10850 -5.99 20250121 9860 3.45 20250103 18360 -44.44 20240401 9850 3.55 20241209 1.61 N 031430 1000 357 억 2683676 N N 145 N 00 N