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
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
20250219,160411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7830,-30,5,-0.38,2637182350,336490,106.17,7890,7900,7800,10210,5510,7860,7837.33,6.52,0,-122789,8046,7952,7876,7782,7706,7915,7745,381,2350,500,5970,10,1,76196183,5966,-2.93,8.58,12,0.44,-2669.00,913.00,10900,20240603,-28.17,7060,20241230,10.91,8170,-4.16,20250108,7520,4.12,20250102,10900,-28.17,20240603,7060,10.91,20241230,0.05,N,032350,500,380 억,,4967194,N,N,1072,N,00,N
20250219,150412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7830,-30,5,-0.38,2504102860,319519,100.82,7890,7900,7800,10210,5510,7860,7837.10,6.52,0,-115089,8046,7952,7876,7782,7706,7915,7745,381,2350,500,5970,10,1,76196183,5966,-2.93,8.58,12,0.42,-2669.00,913.00,10900,20240603,-28.17,7060,20241230,10.91,8170,-4.16,20250108,7520,4.12,20250102,10900,-28.17,20240603,7060,10.91,20241230,0.05,N,032350,500,380 억,,4967194,N,N,0,N,00,N
20250219,140410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7850,-10,5,-0.13,2062212270,263115,83.02,7890,7900,7800,10210,5510,7860,7837.68,6.52,0,-98712,8046,7952,7876,7782,7706,7915,7745,381,2350,500,5970,10,1,76196183,5981,-2.94,8.60,12,0.35,-2669.00,913.00,10900,20240603,-27.98,7060,20241230,11.19,8170,-3.92,20250108,7520,4.39,20250102,10900,-27.98,20240603,7060,11.19,20241230,0.05,N,032350,500,380 억,,4967194,N,N,0,N,00,N
20250219,130411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7840,-20,5,-0.25,1688771800,215452,67.98,7890,7900,7800,10210,5510,7860,7838.27,6.52,0,-82443,8046,7952,7876,7782,7706,7915,7745,381,2350,500,5970,10,1,76196183,5974,-2.94,8.59,12,0.28,-2669.00,913.00,10900,20240603,-28.07,7060,20241230,11.05,8170,-4.04,20250108,7520,4.26,20250102,10900,-28.07,20240603,7060,11.05,20241230,0.05,N,032350,500,380 억,,4967194,N,N,0,N,00,N
20250219,120411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7840,-20,5,-0.25,1509710890,192629,60.78,7890,7900,7800,10210,5510,7860,7837.40,6.52,0,-73381,8046,7952,7876,7782,7706,7915,7745,381,2350,500,5970,10,1,76196183,5974,-2.94,8.59,12,0.25,-2669.00,913.00,10900,20240603,-28.07,7060,20241230,11.05,8170,-4.04,20250108,7520,4.26,20250102,10900,-28.07,20240603,7060,11.05,20241230,0.05,N,032350,500,380 억,,4967194,N,N,0,N,00,N
20250219,110412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7830,-30,5,-0.38,1115219520,142340,44.91,7890,7900,7800,10210,5510,7860,7834.90,6.52,0,-51052,8046,7952,7876,7782,7706,7915,7745,381,2350,500,5970,10,1,76196183,5966,-2.93,8.58,12,0.19,-2669.00,913.00,10900,20240603,-28.17,7060,20241230,10.91,8170,-4.16,20250108,7520,4.12,20250102,10900,-28.17,20240603,7060,10.91,20241230,0.05,N,032350,500,380 억,,4967194,N,N,0,N,00,N
20250219,100410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7850,-10,5,-0.13,333610050,42423,13.39,7890,7900,7840,10210,5510,7860,7863.90,6.52,0,-16904,8046,7952,7876,7782,7706,7915,7745,381,2350,500,5970,10,1,76196183,5981,-2.94,8.60,12,0.06,-2669.00,913.00,10900,20240603,-27.98,7060,20241230,11.19,8170,-3.92,20250108,7520,4.39,20250102,10900,-27.98,20240603,7060,11.19,20241230,0.05,N,032350,500,380 억,,4967194,N,N,0,N,00,N
20250219,090412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7860,0,3,0.00,22131530,2806,0.89,7890,7900,7860,10210,5510,7860,7887.22,6.52,0,-793,8046,7952,7876,7782,7706,7915,7745,381,2350,500,5970,10,1,76196183,5989,-2.94,8.61,12,0.00,-2669.00,913.00,10900,20240603,-27.89,7060,20241230,11.33,8170,-3.79,20250108,7520,4.52,20250102,10900,-27.89,20240603,7060,11.33,20241230,0.05,N,032350,500,380 억,,4967194,N,N,0,N,00,N
20250218,160410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7860,-80,5,-1.01,2485197390,316677,156.08,7940,7970,7800,10320,5560,7940,7847.74,6.75,0,-104553,8040,7990,7950,7900,7860,7970,7880,381,2380,500,6030,10,1,76196183,5989,-2.94,8.61,12,0.42,-2669.00,913.00,10900,20240603,-27.89,7060,20241230,11.33,8170,-3.79,20250108,7520,4.52,20250102,10900,-27.89,20240603,7060,11.33,20241230,0.06,N,032350,500,380 억,,5146684,N,N,384,N,00,N
20250218,150411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7900,-40,5,-0.50,2215440220,282436,139.21,7940,7970,7800,10320,5560,7940,7844.04,6.75,0,-95107,8040,7990,7950,7900,7860,7970,7880,381,2380,500,6030,10,1,76196183,6019,-2.96,8.65,12,0.37,-2669.00,913.00,10900,20240603,-27.52,7060,20241230,11.90,8170,-3.30,20250108,7520,5.05,20250102,10900,-27.52,20240603,7060,11.90,20241230,0.06,N,032350,500,380 억,,5146684,N,N,384,N,00,N
20250218,140410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7880,-60,5,-0.76,2042784620,260532,128.41,7940,7970,7800,10320,5560,7940,7840.82,6.75,0,-90589,8040,7990,7950,7900,7860,7970,7880,381,2380,500,6030,10,1,76196183,6004,-2.95,8.63,12,0.34,-2669.00,913.00,10900,20240603,-27.71,7060,20241230,11.61,8170,-3.55,20250108,7520,4.79,20250102,10900,-27.71,20240603,7060,11.61,20241230,0.06,N,032350,500,380 억,,5146684,N,N,384,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 160411 57 100.00 KOSPI 일반서비스 N N N N N 7830 -30 5 -0.38 2637182350 336490 106.17 7890 7900 7800 10210 5510 7860 7837.33 6.52 0 -122789 8046 7952 7876 7782 7706 7915 7745 381 2350 500 5970 10 1 76196183 5966 -2.93 8.58 12 0.44 -2669.00 913.00 10900 20240603 -28.17 7060 20241230 10.91 8170 -4.16 20250108 7520 4.12 20250102 10900 -28.17 20240603 7060 10.91 20241230 0.05 N 032350 500 380 억 4967194 N N 1072 N 00 N
3 20250219 150412 57 100.00 KOSPI 일반서비스 N N N N N 7830 -30 5 -0.38 2504102860 319519 100.82 7890 7900 7800 10210 5510 7860 7837.10 6.52 0 -115089 8046 7952 7876 7782 7706 7915 7745 381 2350 500 5970 10 1 76196183 5966 -2.93 8.58 12 0.42 -2669.00 913.00 10900 20240603 -28.17 7060 20241230 10.91 8170 -4.16 20250108 7520 4.12 20250102 10900 -28.17 20240603 7060 10.91 20241230 0.05 N 032350 500 380 억 4967194 N N 0 N 00 N
4 20250219 140410 57 100.00 KOSPI 일반서비스 N N N N N 7850 -10 5 -0.13 2062212270 263115 83.02 7890 7900 7800 10210 5510 7860 7837.68 6.52 0 -98712 8046 7952 7876 7782 7706 7915 7745 381 2350 500 5970 10 1 76196183 5981 -2.94 8.60 12 0.35 -2669.00 913.00 10900 20240603 -27.98 7060 20241230 11.19 8170 -3.92 20250108 7520 4.39 20250102 10900 -27.98 20240603 7060 11.19 20241230 0.05 N 032350 500 380 억 4967194 N N 0 N 00 N
5 20250219 130411 57 100.00 KOSPI 일반서비스 N N N N N 7840 -20 5 -0.25 1688771800 215452 67.98 7890 7900 7800 10210 5510 7860 7838.27 6.52 0 -82443 8046 7952 7876 7782 7706 7915 7745 381 2350 500 5970 10 1 76196183 5974 -2.94 8.59 12 0.28 -2669.00 913.00 10900 20240603 -28.07 7060 20241230 11.05 8170 -4.04 20250108 7520 4.26 20250102 10900 -28.07 20240603 7060 11.05 20241230 0.05 N 032350 500 380 억 4967194 N N 0 N 00 N
6 20250219 120411 57 100.00 KOSPI 일반서비스 N N N N N 7840 -20 5 -0.25 1509710890 192629 60.78 7890 7900 7800 10210 5510 7860 7837.40 6.52 0 -73381 8046 7952 7876 7782 7706 7915 7745 381 2350 500 5970 10 1 76196183 5974 -2.94 8.59 12 0.25 -2669.00 913.00 10900 20240603 -28.07 7060 20241230 11.05 8170 -4.04 20250108 7520 4.26 20250102 10900 -28.07 20240603 7060 11.05 20241230 0.05 N 032350 500 380 억 4967194 N N 0 N 00 N
7 20250219 110412 57 100.00 KOSPI 일반서비스 N N N N N 7830 -30 5 -0.38 1115219520 142340 44.91 7890 7900 7800 10210 5510 7860 7834.90 6.52 0 -51052 8046 7952 7876 7782 7706 7915 7745 381 2350 500 5970 10 1 76196183 5966 -2.93 8.58 12 0.19 -2669.00 913.00 10900 20240603 -28.17 7060 20241230 10.91 8170 -4.16 20250108 7520 4.12 20250102 10900 -28.17 20240603 7060 10.91 20241230 0.05 N 032350 500 380 억 4967194 N N 0 N 00 N
8 20250219 100410 57 100.00 KOSPI 일반서비스 N N N N N 7850 -10 5 -0.13 333610050 42423 13.39 7890 7900 7840 10210 5510 7860 7863.90 6.52 0 -16904 8046 7952 7876 7782 7706 7915 7745 381 2350 500 5970 10 1 76196183 5981 -2.94 8.60 12 0.06 -2669.00 913.00 10900 20240603 -27.98 7060 20241230 11.19 8170 -3.92 20250108 7520 4.39 20250102 10900 -27.98 20240603 7060 11.19 20241230 0.05 N 032350 500 380 억 4967194 N N 0 N 00 N
9 20250219 090412 57 100.00 KOSPI 일반서비스 N N N N N 7860 0 3 0.00 22131530 2806 0.89 7890 7900 7860 10210 5510 7860 7887.22 6.52 0 -793 8046 7952 7876 7782 7706 7915 7745 381 2350 500 5970 10 1 76196183 5989 -2.94 8.61 12 0.00 -2669.00 913.00 10900 20240603 -27.89 7060 20241230 11.33 8170 -3.79 20250108 7520 4.52 20250102 10900 -27.89 20240603 7060 11.33 20241230 0.05 N 032350 500 380 억 4967194 N N 0 N 00 N
10 20250218 160410 57 100.00 KOSPI 일반서비스 N N N N N 7860 -80 5 -1.01 2485197390 316677 156.08 7940 7970 7800 10320 5560 7940 7847.74 6.75 0 -104553 8040 7990 7950 7900 7860 7970 7880 381 2380 500 6030 10 1 76196183 5989 -2.94 8.61 12 0.42 -2669.00 913.00 10900 20240603 -27.89 7060 20241230 11.33 8170 -3.79 20250108 7520 4.52 20250102 10900 -27.89 20240603 7060 11.33 20241230 0.06 N 032350 500 380 억 5146684 N N 384 N 00 N
11 20250218 150411 57 100.00 KOSPI 일반서비스 N N N N N 7900 -40 5 -0.50 2215440220 282436 139.21 7940 7970 7800 10320 5560 7940 7844.04 6.75 0 -95107 8040 7990 7950 7900 7860 7970 7880 381 2380 500 6030 10 1 76196183 6019 -2.96 8.65 12 0.37 -2669.00 913.00 10900 20240603 -27.52 7060 20241230 11.90 8170 -3.30 20250108 7520 5.05 20250102 10900 -27.52 20240603 7060 11.90 20241230 0.06 N 032350 500 380 억 5146684 N N 384 N 00 N
12 20250218 140410 57 100.00 KOSPI 일반서비스 N N N N N 7880 -60 5 -0.76 2042784620 260532 128.41 7940 7970 7800 10320 5560 7940 7840.82 6.75 0 -90589 8040 7990 7950 7900 7860 7970 7880 381 2380 500 6030 10 1 76196183 6004 -2.95 8.63 12 0.34 -2669.00 913.00 10900 20240603 -27.71 7060 20241230 11.61 8170 -3.55 20250108 7520 4.79 20250102 10900 -27.71 20240603 7060 11.61 20241230 0.06 N 032350 500 380 억 5146684 N N 384 N 00 N