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
037710/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
20250219,160442,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29700,-100,5,-0.34,723091500,24312,158.54,29800,29850,29650,38700,20900,29800,29742.16,9.05,0,-2093,30033,29916,29783,29666,29533,29850,29600,80,8900,1000,22050,50,1,7957190,2363,4.91,0.29,12,0.31,6055.00,102953.00,32500,20240206,-8.62,27100,20250203,9.59,29900,-0.67,20250211,27100,9.59,20250203,32000,-7.19,20240229,27100,9.59,20250203,0.61,N,037710,1000,79 억,,720480,N,N,5,N,00,N
20250219,150444,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29700,-100,5,-0.34,711309850,23915,155.95,29800,29850,29650,38700,20900,29800,29743.25,9.05,0,-1882,30033,29916,29783,29666,29533,29850,29600,80,8900,1000,22050,50,1,7957190,2363,4.91,0.29,12,0.30,6055.00,102953.00,32500,20240206,-8.62,27100,20250203,9.59,29900,-0.67,20250211,27100,9.59,20250203,32000,-7.19,20240229,27100,9.59,20250203,0.61,N,037710,1000,79 억,,720480,N,N,0,N,00,N
20250219,140441,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,-50,5,-0.17,581189700,19532,127.37,29800,29850,29700,38700,20900,29800,29755.77,9.05,0,-1324,30033,29916,29783,29666,29533,29850,29600,80,8900,1000,22050,50,1,7957190,2367,4.91,0.29,12,0.25,6055.00,102953.00,32500,20240206,-8.46,27100,20250203,9.78,29900,-0.50,20250211,27100,9.78,20250203,32000,-7.03,20240229,27100,9.78,20250203,0.61,N,037710,1000,79 억,,720480,N,N,0,N,00,N
20250219,130442,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,-50,5,-0.17,435100050,14618,95.32,29800,29850,29700,38700,20900,29800,29764.68,9.05,0,-557,30033,29916,29783,29666,29533,29850,29600,80,8900,1000,22050,50,1,7957190,2367,4.91,0.29,12,0.18,6055.00,102953.00,32500,20240206,-8.46,27100,20250203,9.78,29900,-0.50,20250211,27100,9.78,20250203,32000,-7.03,20240229,27100,9.78,20250203,0.61,N,037710,1000,79 억,,720480,N,N,0,N,00,N
20250219,120442,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,-50,5,-0.17,353535050,11874,77.43,29800,29850,29700,38700,20900,29800,29773.88,9.05,0,-530,30033,29916,29783,29666,29533,29850,29600,80,8900,1000,22050,50,1,7957190,2367,4.91,0.29,12,0.15,6055.00,102953.00,32500,20240206,-8.46,27100,20250203,9.78,29900,-0.50,20250211,27100,9.78,20250203,32000,-7.03,20240229,27100,9.78,20250203,0.61,N,037710,1000,79 억,,720480,N,N,0,N,00,N
20250219,110443,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29800,0,3,0.00,172097850,5780,37.69,29800,29850,29700,38700,20900,29800,29774.71,9.05,0,378,30033,29916,29783,29666,29533,29850,29600,80,8900,1000,22050,50,1,7957190,2371,4.92,0.29,12,0.07,6055.00,102953.00,32500,20240206,-8.31,27100,20250203,9.96,29900,-0.33,20250211,27100,9.96,20250203,32000,-6.88,20240229,27100,9.96,20250203,0.61,N,037710,1000,79 억,,720480,N,N,0,N,00,N
20250219,100442,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,-50,5,-0.17,81836350,2748,17.92,29800,29800,29700,38700,20900,29800,29780.33,9.05,0,52,30033,29916,29783,29666,29533,29850,29600,80,8900,1000,22050,50,1,7957190,2367,4.91,0.29,12,0.03,6055.00,102953.00,32500,20240206,-8.46,27100,20250203,9.78,29900,-0.50,20250211,27100,9.78,20250203,32000,-7.03,20240229,27100,9.78,20250203,0.61,N,037710,1000,79 억,,720480,N,N,0,N,00,N
20250219,090444,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29800,0,3,0.00,417200,14,0.09,29800,29800,29800,38700,20900,29800,29800.00,9.05,0,0,30033,29916,29783,29666,29533,29850,29600,80,8900,1000,22050,50,1,7957190,2371,4.92,0.29,12,0.00,6055.00,102953.00,32500,20240206,-8.31,27100,20250203,9.96,29900,-0.33,20250211,27100,9.96,20250203,32000,-6.88,20240229,27100,9.96,20250203,0.61,N,037710,1000,79 억,,720480,N,N,0,N,00,N
20250218,160441,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29800,50,2,0.17,456329200,15330,116.82,29850,29900,29650,38650,20850,29750,29767.07,9.07,0,1745,29983,29866,29733,29616,29483,29925,29675,80,8900,1000,22010,50,1,7957190,2371,4.92,0.29,12,0.19,6055.00,102953.00,32500,20240206,-8.31,27100,20250203,9.96,29900,0.00,20250211,27100,9.96,20250203,32000,-6.88,20240229,27100,9.96,20250203,0.61,N,037710,1000,79 억,,721532,N,N,63,N,00,N
20250218,150442,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29800,50,2,0.17,439695600,14771,112.56,29850,29900,29650,38650,20850,29750,29767.49,9.07,0,1971,29983,29866,29733,29616,29483,29925,29675,80,8900,1000,22010,50,1,7957190,2371,4.92,0.29,12,0.19,6055.00,102953.00,32500,20240206,-8.31,27100,20250203,9.96,29900,0.00,20250211,27100,9.96,20250203,32000,-6.88,20240229,27100,9.96,20250203,0.61,N,037710,1000,79 억,,721532,N,N,63,N,00,N
20250218,140442,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,0,3,0.00,415966700,13973,106.48,29850,29900,29650,38650,20850,29750,29769.32,9.07,0,1923,29983,29866,29733,29616,29483,29925,29675,80,8900,1000,22010,50,1,7957190,2367,4.91,0.29,12,0.18,6055.00,102953.00,32500,20240206,-8.46,27100,20250203,9.78,29900,0.00,20250211,27100,9.78,20250203,32000,-7.03,20240229,27100,9.78,20250203,0.61,N,037710,1000,79 억,,721532,N,N,63,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 160442 57 100.00 KOSPI 유통 N N N N N 29700 -100 5 -0.34 723091500 24312 158.54 29800 29850 29650 38700 20900 29800 29742.16 9.05 0 -2093 30033 29916 29783 29666 29533 29850 29600 80 8900 1000 22050 50 1 7957190 2363 4.91 0.29 12 0.31 6055.00 102953.00 32500 20240206 -8.62 27100 20250203 9.59 29900 -0.67 20250211 27100 9.59 20250203 32000 -7.19 20240229 27100 9.59 20250203 0.61 N 037710 1000 79 억 720480 N N 5 N 00 N
3 20250219 150444 57 100.00 KOSPI 유통 N N N N N 29700 -100 5 -0.34 711309850 23915 155.95 29800 29850 29650 38700 20900 29800 29743.25 9.05 0 -1882 30033 29916 29783 29666 29533 29850 29600 80 8900 1000 22050 50 1 7957190 2363 4.91 0.29 12 0.30 6055.00 102953.00 32500 20240206 -8.62 27100 20250203 9.59 29900 -0.67 20250211 27100 9.59 20250203 32000 -7.19 20240229 27100 9.59 20250203 0.61 N 037710 1000 79 억 720480 N N 0 N 00 N
4 20250219 140441 57 100.00 KOSPI 유통 N N N N N 29750 -50 5 -0.17 581189700 19532 127.37 29800 29850 29700 38700 20900 29800 29755.77 9.05 0 -1324 30033 29916 29783 29666 29533 29850 29600 80 8900 1000 22050 50 1 7957190 2367 4.91 0.29 12 0.25 6055.00 102953.00 32500 20240206 -8.46 27100 20250203 9.78 29900 -0.50 20250211 27100 9.78 20250203 32000 -7.03 20240229 27100 9.78 20250203 0.61 N 037710 1000 79 억 720480 N N 0 N 00 N
5 20250219 130442 57 100.00 KOSPI 유통 N N N N N 29750 -50 5 -0.17 435100050 14618 95.32 29800 29850 29700 38700 20900 29800 29764.68 9.05 0 -557 30033 29916 29783 29666 29533 29850 29600 80 8900 1000 22050 50 1 7957190 2367 4.91 0.29 12 0.18 6055.00 102953.00 32500 20240206 -8.46 27100 20250203 9.78 29900 -0.50 20250211 27100 9.78 20250203 32000 -7.03 20240229 27100 9.78 20250203 0.61 N 037710 1000 79 억 720480 N N 0 N 00 N
6 20250219 120442 57 100.00 KOSPI 유통 N N N N N 29750 -50 5 -0.17 353535050 11874 77.43 29800 29850 29700 38700 20900 29800 29773.88 9.05 0 -530 30033 29916 29783 29666 29533 29850 29600 80 8900 1000 22050 50 1 7957190 2367 4.91 0.29 12 0.15 6055.00 102953.00 32500 20240206 -8.46 27100 20250203 9.78 29900 -0.50 20250211 27100 9.78 20250203 32000 -7.03 20240229 27100 9.78 20250203 0.61 N 037710 1000 79 억 720480 N N 0 N 00 N
7 20250219 110443 57 100.00 KOSPI 유통 N N N N N 29800 0 3 0.00 172097850 5780 37.69 29800 29850 29700 38700 20900 29800 29774.71 9.05 0 378 30033 29916 29783 29666 29533 29850 29600 80 8900 1000 22050 50 1 7957190 2371 4.92 0.29 12 0.07 6055.00 102953.00 32500 20240206 -8.31 27100 20250203 9.96 29900 -0.33 20250211 27100 9.96 20250203 32000 -6.88 20240229 27100 9.96 20250203 0.61 N 037710 1000 79 억 720480 N N 0 N 00 N
8 20250219 100442 57 100.00 KOSPI 유통 N N N N N 29750 -50 5 -0.17 81836350 2748 17.92 29800 29800 29700 38700 20900 29800 29780.33 9.05 0 52 30033 29916 29783 29666 29533 29850 29600 80 8900 1000 22050 50 1 7957190 2367 4.91 0.29 12 0.03 6055.00 102953.00 32500 20240206 -8.46 27100 20250203 9.78 29900 -0.50 20250211 27100 9.78 20250203 32000 -7.03 20240229 27100 9.78 20250203 0.61 N 037710 1000 79 억 720480 N N 0 N 00 N
9 20250219 090444 57 100.00 KOSPI 유통 N N N N N 29800 0 3 0.00 417200 14 0.09 29800 29800 29800 38700 20900 29800 29800.00 9.05 0 0 30033 29916 29783 29666 29533 29850 29600 80 8900 1000 22050 50 1 7957190 2371 4.92 0.29 12 0.00 6055.00 102953.00 32500 20240206 -8.31 27100 20250203 9.96 29900 -0.33 20250211 27100 9.96 20250203 32000 -6.88 20240229 27100 9.96 20250203 0.61 N 037710 1000 79 억 720480 N N 0 N 00 N
10 20250218 160441 57 100.00 KOSPI 유통 N N N N N 29800 50 2 0.17 456329200 15330 116.82 29850 29900 29650 38650 20850 29750 29767.07 9.07 0 1745 29983 29866 29733 29616 29483 29925 29675 80 8900 1000 22010 50 1 7957190 2371 4.92 0.29 12 0.19 6055.00 102953.00 32500 20240206 -8.31 27100 20250203 9.96 29900 0.00 20250211 27100 9.96 20250203 32000 -6.88 20240229 27100 9.96 20250203 0.61 N 037710 1000 79 억 721532 N N 63 N 00 N
11 20250218 150442 57 100.00 KOSPI 유통 N N N N N 29800 50 2 0.17 439695600 14771 112.56 29850 29900 29650 38650 20850 29750 29767.49 9.07 0 1971 29983 29866 29733 29616 29483 29925 29675 80 8900 1000 22010 50 1 7957190 2371 4.92 0.29 12 0.19 6055.00 102953.00 32500 20240206 -8.31 27100 20250203 9.96 29900 0.00 20250211 27100 9.96 20250203 32000 -6.88 20240229 27100 9.96 20250203 0.61 N 037710 1000 79 억 721532 N N 63 N 00 N
12 20250218 140442 57 100.00 KOSPI 유통 N N N N N 29750 0 3 0.00 415966700 13973 106.48 29850 29900 29650 38650 20850 29750 29769.32 9.07 0 1923 29983 29866 29733 29616 29483 29925 29675 80 8900 1000 22010 50 1 7957190 2367 4.91 0.29 12 0.18 6055.00 102953.00 32500 20240206 -8.46 27100 20250203 9.78 29900 0.00 20250211 27100 9.78 20250203 32000 -7.03 20240229 27100 9.78 20250203 0.61 N 037710 1000 79 억 721532 N N 63 N 00 N