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
034310/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
20250219,160424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,-10,5,-0.09,401528960,37787,216.21,10560,10680,10560,13780,7420,10600,10626.11,11.83,0,-12598,10733,10666,10603,10536,10473,10700,10570,189,3180,500,7840,10,1,37128442,3932,102.82,0.50,12,0.10,103.00,21038.00,13900,20240214,-23.81,9950,20240805,6.43,11020,-3.90,20250109,10430,1.53,20250124,13750,-22.98,20240307,9950,6.43,20240805,0.10,N,034310,500,189 억,,4392664,N,N,76,N,00,N
20250219,150426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10610,10,2,0.09,340051770,31986,183.02,10560,10680,10560,13780,7420,10600,10631.27,11.83,0,-11455,10733,10666,10603,10536,10473,10700,10570,189,3180,500,7840,10,1,37128442,3939,103.01,0.50,12,0.09,103.00,21038.00,13900,20240214,-23.67,9950,20240805,6.63,11020,-3.72,20250109,10430,1.73,20250124,13750,-22.84,20240307,9950,6.63,20240805,0.10,N,034310,500,189 억,,4392664,N,N,0,N,00,N
20250219,140423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10650,50,2,0.47,269457570,25353,145.06,10560,10680,10560,13780,7420,10600,10628.23,11.83,0,-10038,10733,10666,10603,10536,10473,10700,10570,189,3180,500,7840,10,1,37128442,3954,103.40,0.51,12,0.07,103.00,21038.00,13900,20240214,-23.38,9950,20240805,7.04,11020,-3.36,20250109,10430,2.11,20250124,13750,-22.55,20240307,9950,7.04,20240805,0.10,N,034310,500,189 억,,4392664,N,N,0,N,00,N
20250219,130424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10650,50,2,0.47,242428150,22814,130.54,10560,10680,10560,13780,7420,10600,10626.29,11.83,0,-8380,10733,10666,10603,10536,10473,10700,10570,189,3180,500,7840,10,1,37128442,3954,103.40,0.51,12,0.06,103.00,21038.00,13900,20240214,-23.38,9950,20240805,7.04,11020,-3.36,20250109,10430,2.11,20250124,13750,-22.55,20240307,9950,7.04,20240805,0.10,N,034310,500,189 억,,4392664,N,N,0,N,00,N
20250219,120424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10640,40,2,0.38,174415820,16414,93.92,10560,10680,10560,13780,7420,10600,10626.04,11.83,0,-2849,10733,10666,10603,10536,10473,10700,10570,189,3180,500,7840,10,1,37128442,3950,103.30,0.51,12,0.04,103.00,21038.00,13900,20240214,-23.45,9950,20240805,6.93,11020,-3.45,20250109,10430,2.01,20250124,13750,-22.62,20240307,9950,6.93,20240805,0.10,N,034310,500,189 억,,4392664,N,N,0,N,00,N
20250219,110425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10650,50,2,0.47,99265030,9344,53.46,10560,10680,10560,13780,7420,10600,10623.40,11.83,0,-1869,10733,10666,10603,10536,10473,10700,10570,189,3180,500,7840,10,1,37128442,3954,103.40,0.51,12,0.03,103.00,21038.00,13900,20240214,-23.38,9950,20240805,7.04,11020,-3.36,20250109,10430,2.11,20250124,13750,-22.55,20240307,9950,7.04,20240805,0.10,N,034310,500,189 억,,4392664,N,N,0,N,00,N
20250219,100424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10650,50,2,0.47,33348470,3134,17.93,10560,10680,10560,13780,7420,10600,10640.86,11.83,0,-1801,10733,10666,10603,10536,10473,10700,10570,189,3180,500,7840,10,1,37128442,3954,103.40,0.51,12,0.01,103.00,21038.00,13900,20240214,-23.38,9950,20240805,7.04,11020,-3.36,20250109,10430,2.11,20250124,13750,-22.55,20240307,9950,7.04,20240805,0.10,N,034310,500,189 억,,4392664,N,N,0,N,00,N
20250219,090425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10560,-40,5,-0.38,200640,19,0.11,10560,10560,10560,13780,7420,10600,10560.00,11.83,0,-8,10733,10666,10603,10536,10473,10700,10570,189,3180,500,7840,10,1,37128442,3921,102.52,0.50,12,0.00,103.00,21038.00,13900,20240214,-24.03,9950,20240805,6.13,11020,-4.17,20250109,10430,1.25,20250124,13750,-23.20,20240307,9950,6.13,20240805,0.10,N,034310,500,189 억,,4392664,N,N,0,N,00,N
20250218,160423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,-10,5,-0.09,184799330,17477,37.18,10570,10670,10540,13790,7430,10610,10573.86,11.85,0,-9451,10730,10670,10590,10530,10450,10700,10560,189,3180,500,7850,10,1,37128442,3936,102.91,0.50,12,0.05,103.00,21038.00,13900,20240214,-23.74,9950,20240805,6.53,11020,-3.81,20250109,10430,1.63,20250124,13750,-22.91,20240307,9950,6.53,20240805,0.10,N,034310,500,189 억,,4400579,N,N,15,N,00,N
20250218,150424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10620,10,2,0.09,178735830,16905,35.97,10570,10670,10540,13790,7430,10610,10572.96,11.85,0,-9002,10730,10670,10590,10530,10450,10700,10560,189,3180,500,7850,10,1,37128442,3943,103.11,0.50,12,0.05,103.00,21038.00,13900,20240214,-23.60,9950,20240805,6.73,11020,-3.63,20250109,10430,1.82,20250124,13750,-22.76,20240307,9950,6.73,20240805,0.10,N,034310,500,189 억,,4400579,N,N,15,N,00,N
20250218,140423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10560,-50,5,-0.47,102661190,9710,20.66,10570,10670,10540,13790,7430,10610,10572.73,11.85,0,-6297,10730,10670,10590,10530,10450,10700,10560,189,3180,500,7850,10,1,37128442,3921,102.52,0.50,12,0.03,103.00,21038.00,13900,20240214,-24.03,9950,20240805,6.13,11020,-4.17,20250109,10430,1.25,20250124,13750,-23.20,20240307,9950,6.13,20240805,0.10,N,034310,500,189 억,,4400579,N,N,15,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 160424 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10590 -10 5 -0.09 401528960 37787 216.21 10560 10680 10560 13780 7420 10600 10626.11 11.83 0 -12598 10733 10666 10603 10536 10473 10700 10570 189 3180 500 7840 10 1 37128442 3932 102.82 0.50 12 0.10 103.00 21038.00 13900 20240214 -23.81 9950 20240805 6.43 11020 -3.90 20250109 10430 1.53 20250124 13750 -22.98 20240307 9950 6.43 20240805 0.10 N 034310 500 189 억 4392664 N N 76 N 00 N
3 20250219 150426 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10610 10 2 0.09 340051770 31986 183.02 10560 10680 10560 13780 7420 10600 10631.27 11.83 0 -11455 10733 10666 10603 10536 10473 10700 10570 189 3180 500 7840 10 1 37128442 3939 103.01 0.50 12 0.09 103.00 21038.00 13900 20240214 -23.67 9950 20240805 6.63 11020 -3.72 20250109 10430 1.73 20250124 13750 -22.84 20240307 9950 6.63 20240805 0.10 N 034310 500 189 억 4392664 N N 0 N 00 N
4 20250219 140423 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10650 50 2 0.47 269457570 25353 145.06 10560 10680 10560 13780 7420 10600 10628.23 11.83 0 -10038 10733 10666 10603 10536 10473 10700 10570 189 3180 500 7840 10 1 37128442 3954 103.40 0.51 12 0.07 103.00 21038.00 13900 20240214 -23.38 9950 20240805 7.04 11020 -3.36 20250109 10430 2.11 20250124 13750 -22.55 20240307 9950 7.04 20240805 0.10 N 034310 500 189 억 4392664 N N 0 N 00 N
5 20250219 130424 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10650 50 2 0.47 242428150 22814 130.54 10560 10680 10560 13780 7420 10600 10626.29 11.83 0 -8380 10733 10666 10603 10536 10473 10700 10570 189 3180 500 7840 10 1 37128442 3954 103.40 0.51 12 0.06 103.00 21038.00 13900 20240214 -23.38 9950 20240805 7.04 11020 -3.36 20250109 10430 2.11 20250124 13750 -22.55 20240307 9950 7.04 20240805 0.10 N 034310 500 189 억 4392664 N N 0 N 00 N
6 20250219 120424 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10640 40 2 0.38 174415820 16414 93.92 10560 10680 10560 13780 7420 10600 10626.04 11.83 0 -2849 10733 10666 10603 10536 10473 10700 10570 189 3180 500 7840 10 1 37128442 3950 103.30 0.51 12 0.04 103.00 21038.00 13900 20240214 -23.45 9950 20240805 6.93 11020 -3.45 20250109 10430 2.01 20250124 13750 -22.62 20240307 9950 6.93 20240805 0.10 N 034310 500 189 억 4392664 N N 0 N 00 N
7 20250219 110425 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10650 50 2 0.47 99265030 9344 53.46 10560 10680 10560 13780 7420 10600 10623.40 11.83 0 -1869 10733 10666 10603 10536 10473 10700 10570 189 3180 500 7840 10 1 37128442 3954 103.40 0.51 12 0.03 103.00 21038.00 13900 20240214 -23.38 9950 20240805 7.04 11020 -3.36 20250109 10430 2.11 20250124 13750 -22.55 20240307 9950 7.04 20240805 0.10 N 034310 500 189 억 4392664 N N 0 N 00 N
8 20250219 100424 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10650 50 2 0.47 33348470 3134 17.93 10560 10680 10560 13780 7420 10600 10640.86 11.83 0 -1801 10733 10666 10603 10536 10473 10700 10570 189 3180 500 7840 10 1 37128442 3954 103.40 0.51 12 0.01 103.00 21038.00 13900 20240214 -23.38 9950 20240805 7.04 11020 -3.36 20250109 10430 2.11 20250124 13750 -22.55 20240307 9950 7.04 20240805 0.10 N 034310 500 189 억 4392664 N N 0 N 00 N
9 20250219 090425 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10560 -40 5 -0.38 200640 19 0.11 10560 10560 10560 13780 7420 10600 10560.00 11.83 0 -8 10733 10666 10603 10536 10473 10700 10570 189 3180 500 7840 10 1 37128442 3921 102.52 0.50 12 0.00 103.00 21038.00 13900 20240214 -24.03 9950 20240805 6.13 11020 -4.17 20250109 10430 1.25 20250124 13750 -23.20 20240307 9950 6.13 20240805 0.10 N 034310 500 189 억 4392664 N N 0 N 00 N
10 20250218 160423 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10600 -10 5 -0.09 184799330 17477 37.18 10570 10670 10540 13790 7430 10610 10573.86 11.85 0 -9451 10730 10670 10590 10530 10450 10700 10560 189 3180 500 7850 10 1 37128442 3936 102.91 0.50 12 0.05 103.00 21038.00 13900 20240214 -23.74 9950 20240805 6.53 11020 -3.81 20250109 10430 1.63 20250124 13750 -22.91 20240307 9950 6.53 20240805 0.10 N 034310 500 189 억 4400579 N N 15 N 00 N
11 20250218 150424 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10620 10 2 0.09 178735830 16905 35.97 10570 10670 10540 13790 7430 10610 10572.96 11.85 0 -9002 10730 10670 10590 10530 10450 10700 10560 189 3180 500 7850 10 1 37128442 3943 103.11 0.50 12 0.05 103.00 21038.00 13900 20240214 -23.60 9950 20240805 6.73 11020 -3.63 20250109 10430 1.82 20250124 13750 -22.76 20240307 9950 6.73 20240805 0.10 N 034310 500 189 억 4400579 N N 15 N 00 N
12 20250218 140423 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10560 -50 5 -0.47 102661190 9710 20.66 10570 10670 10540 13790 7430 10610 10572.73 11.85 0 -6297 10730 10670 10590 10530 10450 10700 10560 189 3180 500 7850 10 1 37128442 3921 102.52 0.50 12 0.03 103.00 21038.00 13900 20240214 -24.03 9950 20240805 6.13 11020 -4.17 20250109 10430 1.25 20250124 13750 -23.20 20240307 9950 6.13 20240805 0.10 N 034310 500 189 억 4400579 N N 15 N 00 N