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
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
20250219,160408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31650,350,2,1.12,276193000,8742,100.41,31150,31750,31150,40650,21950,31300,31593.71,1.42,0,1144,31900,31600,31400,31100,30900,31500,31000,194,9350,5000,21280,50,1,3872480,1226,11.51,0.42,12,0.23,2749.00,74864.00,44900,20241224,-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,,54891,N,N,2,N,00,N
20250219,150410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31500,200,2,0.64,257301950,8143,93.53,31150,31750,31150,40650,21950,31300,31597.93,1.42,0,1195,31900,31600,31400,31100,30900,31500,31000,194,9350,5000,21280,50,1,3872480,1220,11.46,0.42,12,0.21,2749.00,74864.00,44900,20241224,-29.84,29200,20241209,7.88,39000,-19.23,20250108,30400,3.62,20250210,44900,-29.84,20241224,29200,7.88,20241209,1.10,N,031440,5000,193 억,,54891,N,N,0,N,00,N
20250219,140407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31550,250,2,0.80,213474100,6755,77.59,31150,31750,31150,40650,21950,31300,31602.38,1.42,0,1818,31900,31600,31400,31100,30900,31500,31000,194,9350,5000,21280,50,1,3872480,1222,11.48,0.42,12,0.17,2749.00,74864.00,44900,20241224,-29.73,29200,20241209,8.05,39000,-19.10,20250108,30400,3.78,20250210,44900,-29.73,20241224,29200,8.05,20241209,1.10,N,031440,5000,193 억,,54891,N,N,0,N,00,N
20250219,130408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31600,300,2,0.96,199291300,6306,72.43,31150,31750,31150,40650,21950,31300,31603.44,1.42,0,1886,31900,31600,31400,31100,30900,31500,31000,194,9350,5000,21280,50,1,3872480,1224,11.50,0.42,12,0.16,2749.00,74864.00,44900,20241224,-29.62,29200,20241209,8.22,39000,-18.97,20250108,30400,3.95,20250210,44900,-29.62,20241224,29200,8.22,20241209,1.10,N,031440,5000,193 억,,54891,N,N,0,N,00,N
20250219,120408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31700,400,2,1.28,176262850,5579,64.08,31150,31750,31150,40650,21950,31300,31593.99,1.42,0,1818,31900,31600,31400,31100,30900,31500,31000,194,9350,5000,21280,50,1,3872480,1228,11.53,0.42,12,0.14,2749.00,74864.00,44900,20241224,-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,,54891,N,N,0,N,00,N
20250219,110409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31600,300,2,0.96,74748750,2373,27.26,31150,31650,31150,40650,21950,31300,31499.68,1.42,0,507,31900,31600,31400,31100,30900,31500,31000,194,9350,5000,21280,50,1,3872480,1224,11.50,0.42,12,0.06,2749.00,74864.00,44900,20241224,-29.62,29200,20241209,8.22,39000,-18.97,20250108,30400,3.95,20250210,44900,-29.62,20241224,29200,8.22,20241209,1.10,N,031440,5000,193 억,,54891,N,N,0,N,00,N
20250219,100408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31600,300,2,0.96,50922650,1619,18.60,31150,31650,31150,40650,21950,31300,31453.15,1.42,0,304,31900,31600,31400,31100,30900,31500,31000,194,9350,5000,21280,50,1,3872480,1224,11.50,0.42,12,0.04,2749.00,74864.00,44900,20241224,-29.62,29200,20241209,8.22,39000,-18.97,20250108,30400,3.95,20250210,44900,-29.62,20241224,29200,8.22,20241209,1.10,N,031440,5000,193 억,,54891,N,N,0,N,00,N
20250219,090409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31450,150,2,0.48,6776500,217,2.49,31150,31450,31150,40650,21950,31300,31228.11,1.42,0,107,31900,31600,31400,31100,30900,31500,31000,194,9350,5000,21280,50,1,3872480,1218,11.44,0.42,12,0.01,2749.00,74864.00,44900,20241224,-29.96,29200,20241209,7.71,39000,-19.36,20250108,30400,3.45,20250210,44900,-29.96,20241224,29200,7.71,20241209,1.10,N,031440,5000,193 억,,54891,N,N,0,N,00,N
20250218,160407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31300,-350,5,-1.11,273161450,8698,134.75,31500,31700,31200,41100,22200,31650,31405.26,1.45,0,-975,32016,31832,31516,31332,31016,31925,31425,194,9450,5000,21520,50,1,3872480,1212,11.39,0.42,12,0.22,2749.00,74864.00,44900,20241224,-30.29,29200,20241209,7.19,39000,-19.74,20250108,30400,2.96,20250210,44900,-30.29,20241224,29200,7.19,20241209,1.13,N,031440,5000,193 억,,56035,N,N,1,N,00,N
20250218,150408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31400,-250,5,-0.79,262449200,8356,129.45,31500,31700,31200,41100,22200,31650,31408.47,1.45,0,-933,32016,31832,31516,31332,31016,31925,31425,194,9450,5000,21520,50,1,3872480,1216,11.42,0.42,12,0.22,2749.00,74864.00,44900,20241224,-30.07,29200,20241209,7.53,39000,-19.49,20250108,30400,3.29,20250210,44900,-30.07,20241224,29200,7.53,20241209,1.13,N,031440,5000,193 억,,56035,N,N,1,N,00,N
20250218,140408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31400,-250,5,-0.79,233519150,7432,115.14,31500,31700,31200,41100,22200,31650,31420.77,1.45,0,-1044,32016,31832,31516,31332,31016,31925,31425,194,9450,5000,21520,50,1,3872480,1216,11.42,0.42,12,0.19,2749.00,74864.00,44900,20241224,-30.07,29200,20241209,7.53,39000,-19.49,20250108,30400,3.29,20250210,44900,-30.07,20241224,29200,7.53,20241209,1.13,N,031440,5000,193 억,,56035,N,N,1,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 57 100.00 KOSPI 일반서비스 N N N N N 31650 350 2 1.12 276193000 8742 100.41 31150 31750 31150 40650 21950 31300 31593.71 1.42 0 1144 31900 31600 31400 31100 30900 31500 31000 194 9350 5000 21280 50 1 3872480 1226 11.51 0.42 12 0.23 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 54891 N N 2 N 00 N
3 20250219 150410 57 100.00 KOSPI 일반서비스 N N N N N 31500 200 2 0.64 257301950 8143 93.53 31150 31750 31150 40650 21950 31300 31597.93 1.42 0 1195 31900 31600 31400 31100 30900 31500 31000 194 9350 5000 21280 50 1 3872480 1220 11.46 0.42 12 0.21 2749.00 74864.00 44900 20241224 -29.84 29200 20241209 7.88 39000 -19.23 20250108 30400 3.62 20250210 44900 -29.84 20241224 29200 7.88 20241209 1.10 N 031440 5000 193 억 54891 N N 0 N 00 N
4 20250219 140407 57 100.00 KOSPI 일반서비스 N N N N N 31550 250 2 0.80 213474100 6755 77.59 31150 31750 31150 40650 21950 31300 31602.38 1.42 0 1818 31900 31600 31400 31100 30900 31500 31000 194 9350 5000 21280 50 1 3872480 1222 11.48 0.42 12 0.17 2749.00 74864.00 44900 20241224 -29.73 29200 20241209 8.05 39000 -19.10 20250108 30400 3.78 20250210 44900 -29.73 20241224 29200 8.05 20241209 1.10 N 031440 5000 193 억 54891 N N 0 N 00 N
5 20250219 130408 57 100.00 KOSPI 일반서비스 N N N N N 31600 300 2 0.96 199291300 6306 72.43 31150 31750 31150 40650 21950 31300 31603.44 1.42 0 1886 31900 31600 31400 31100 30900 31500 31000 194 9350 5000 21280 50 1 3872480 1224 11.50 0.42 12 0.16 2749.00 74864.00 44900 20241224 -29.62 29200 20241209 8.22 39000 -18.97 20250108 30400 3.95 20250210 44900 -29.62 20241224 29200 8.22 20241209 1.10 N 031440 5000 193 억 54891 N N 0 N 00 N
6 20250219 120408 57 100.00 KOSPI 일반서비스 N N N N N 31700 400 2 1.28 176262850 5579 64.08 31150 31750 31150 40650 21950 31300 31593.99 1.42 0 1818 31900 31600 31400 31100 30900 31500 31000 194 9350 5000 21280 50 1 3872480 1228 11.53 0.42 12 0.14 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 54891 N N 0 N 00 N
7 20250219 110409 57 100.00 KOSPI 일반서비스 N N N N N 31600 300 2 0.96 74748750 2373 27.26 31150 31650 31150 40650 21950 31300 31499.68 1.42 0 507 31900 31600 31400 31100 30900 31500 31000 194 9350 5000 21280 50 1 3872480 1224 11.50 0.42 12 0.06 2749.00 74864.00 44900 20241224 -29.62 29200 20241209 8.22 39000 -18.97 20250108 30400 3.95 20250210 44900 -29.62 20241224 29200 8.22 20241209 1.10 N 031440 5000 193 억 54891 N N 0 N 00 N
8 20250219 100408 57 100.00 KOSPI 일반서비스 N N N N N 31600 300 2 0.96 50922650 1619 18.60 31150 31650 31150 40650 21950 31300 31453.15 1.42 0 304 31900 31600 31400 31100 30900 31500 31000 194 9350 5000 21280 50 1 3872480 1224 11.50 0.42 12 0.04 2749.00 74864.00 44900 20241224 -29.62 29200 20241209 8.22 39000 -18.97 20250108 30400 3.95 20250210 44900 -29.62 20241224 29200 8.22 20241209 1.10 N 031440 5000 193 억 54891 N N 0 N 00 N
9 20250219 090409 57 100.00 KOSPI 일반서비스 N N N N N 31450 150 2 0.48 6776500 217 2.49 31150 31450 31150 40650 21950 31300 31228.11 1.42 0 107 31900 31600 31400 31100 30900 31500 31000 194 9350 5000 21280 50 1 3872480 1218 11.44 0.42 12 0.01 2749.00 74864.00 44900 20241224 -29.96 29200 20241209 7.71 39000 -19.36 20250108 30400 3.45 20250210 44900 -29.96 20241224 29200 7.71 20241209 1.10 N 031440 5000 193 억 54891 N N 0 N 00 N
10 20250218 160407 57 100.00 KOSPI 일반서비스 N N N N N 31300 -350 5 -1.11 273161450 8698 134.75 31500 31700 31200 41100 22200 31650 31405.26 1.45 0 -975 32016 31832 31516 31332 31016 31925 31425 194 9450 5000 21520 50 1 3872480 1212 11.39 0.42 12 0.22 2749.00 74864.00 44900 20241224 -30.29 29200 20241209 7.19 39000 -19.74 20250108 30400 2.96 20250210 44900 -30.29 20241224 29200 7.19 20241209 1.13 N 031440 5000 193 억 56035 N N 1 N 00 N
11 20250218 150408 57 100.00 KOSPI 일반서비스 N N N N N 31400 -250 5 -0.79 262449200 8356 129.45 31500 31700 31200 41100 22200 31650 31408.47 1.45 0 -933 32016 31832 31516 31332 31016 31925 31425 194 9450 5000 21520 50 1 3872480 1216 11.42 0.42 12 0.22 2749.00 74864.00 44900 20241224 -30.07 29200 20241209 7.53 39000 -19.49 20250108 30400 3.29 20250210 44900 -30.07 20241224 29200 7.53 20241209 1.13 N 031440 5000 193 억 56035 N N 1 N 00 N
12 20250218 140408 57 100.00 KOSPI 일반서비스 N N N N N 31400 -250 5 -0.79 233519150 7432 115.14 31500 31700 31200 41100 22200 31650 31420.77 1.45 0 -1044 32016 31832 31516 31332 31016 31925 31425 194 9450 5000 21520 50 1 3872480 1216 11.42 0.42 12 0.19 2749.00 74864.00 44900 20241224 -30.07 29200 20241209 7.53 39000 -19.49 20250108 30400 3.29 20250210 44900 -30.07 20241224 29200 7.53 20241209 1.13 N 031440 5000 193 억 56035 N N 1 N 00 N