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
339770/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
20250219,161157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5550,50,2,0.91,421304210,76280,85.16,5500,5630,5480,7150,3850,5500,5523.13,0.91,0,19224,5713,5606,5553,5446,5393,5580,5420,251,1650,500,4070,10,1,49965080,2773,19.34,1.49,12,0.15,287.00,3737.00,6470,20241213,-14.22,3833,20240207,44.80,5990,-7.35,20250103,4750,16.84,20250131,12930,-57.08,20241213,4750,16.84,20250131,0.62,N,339770,500,250 억,,456043,N,N,355,N,00,N
20250219,151201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5570,70,2,1.27,396631990,71841,80.20,5500,5630,5480,7150,3850,5500,5520.97,0.91,0,17755,5713,5606,5553,5446,5393,5580,5420,251,1650,500,4070,10,1,49965080,2783,19.41,1.49,12,0.14,287.00,3737.00,6470,20241213,-13.91,3833,20240207,45.32,5990,-7.01,20250103,4750,17.26,20250131,12930,-56.92,20241213,4750,17.26,20250131,0.62,N,339770,500,250 억,,456043,N,N,0,N,00,N
20250219,141157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5510,10,2,0.18,322124090,58390,65.19,5500,5630,5480,7150,3850,5500,5516.77,0.91,0,11067,5713,5606,5553,5446,5393,5580,5420,251,1650,500,4070,10,1,49965080,2753,19.20,1.47,12,0.12,287.00,3737.00,6470,20241213,-14.84,3833,20240207,43.75,5990,-8.01,20250103,4750,16.00,20250131,12930,-57.39,20241213,4750,16.00,20250131,0.62,N,339770,500,250 억,,456043,N,N,0,N,00,N
20250219,131158,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5530,30,2,0.55,280163960,50795,56.71,5500,5630,5480,7150,3850,5500,5515.58,0.91,0,10083,5713,5606,5553,5446,5393,5580,5420,251,1650,500,4070,10,1,49965080,2763,19.27,1.48,12,0.10,287.00,3737.00,6470,20241213,-14.53,3833,20240207,44.27,5990,-7.68,20250103,4750,16.42,20250131,12930,-57.23,20241213,4750,16.42,20250131,0.62,N,339770,500,250 억,,456043,N,N,0,N,00,N
20250219,121158,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5540,40,2,0.73,226311430,41016,45.79,5500,5630,5480,7150,3850,5500,5517.64,0.91,0,8159,5713,5606,5553,5446,5393,5580,5420,251,1650,500,4070,10,1,49965080,2768,19.30,1.48,12,0.08,287.00,3737.00,6470,20241213,-14.37,3833,20240207,44.53,5990,-7.51,20250103,4750,16.63,20250131,12930,-57.15,20241213,4750,16.63,20250131,0.62,N,339770,500,250 억,,456043,N,N,0,N,00,N
20250219,111158,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5520,20,2,0.36,203818440,36946,41.25,5500,5630,5480,7150,3850,5500,5516.66,0.91,0,6624,5713,5606,5553,5446,5393,5580,5420,251,1650,500,4070,10,1,49965080,2758,19.23,1.48,12,0.07,287.00,3737.00,6470,20241213,-14.68,3833,20240207,44.01,5990,-7.85,20250103,4750,16.21,20250131,12930,-57.31,20241213,4750,16.21,20250131,0.62,N,339770,500,250 억,,456043,N,N,0,N,00,N
20250219,101159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5520,20,2,0.36,173841700,31511,35.18,5500,5630,5480,7150,3850,5500,5516.86,0.91,0,6017,5713,5606,5553,5446,5393,5580,5420,251,1650,500,4070,10,1,49965080,2758,19.23,1.48,12,0.06,287.00,3737.00,6470,20241213,-14.68,3833,20240207,44.01,5990,-7.85,20250103,4750,16.21,20250131,12930,-57.31,20241213,4750,16.21,20250131,0.62,N,339770,500,250 억,,456043,N,N,0,N,00,N
20250219,091200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5570,70,2,1.27,26789340,4843,5.41,5500,5630,5480,7150,3850,5500,5531.56,0.91,0,-223,5713,5606,5553,5446,5393,5580,5420,251,1650,500,4070,10,1,49965080,2783,19.41,1.49,12,0.01,287.00,3737.00,6470,20241213,-13.91,3833,20240207,45.32,5990,-7.01,20250103,4750,17.26,20250131,12930,-56.92,20241213,4750,17.26,20250131,0.62,N,339770,500,250 억,,456043,N,N,0,N,00,N
20250218,161153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5500,-100,5,-1.79,494561750,89559,67.04,5660,5660,5500,7280,3920,5600,5522.36,0.99,0,-30627,5813,5706,5553,5446,5293,5760,5500,251,1680,500,4140,10,1,49965080,2748,19.16,1.47,12,0.18,287.00,3737.00,6470,20241213,-14.99,3833,20240207,43.49,5990,-8.18,20250103,4750,15.79,20250131,12930,-57.46,20241213,4750,15.79,20250131,0.64,N,339770,500,250 억,,492652,N,N,7,N,00,N
20250218,151155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5540,-60,5,-1.07,476720910,86323,64.62,5660,5660,5500,7280,3920,5600,5522.52,0.99,0,-29906,5813,5706,5553,5446,5293,5760,5500,251,1680,500,4140,10,1,49965080,2768,19.30,1.48,12,0.17,287.00,3737.00,6470,20241213,-14.37,3833,20240207,44.53,5990,-7.51,20250103,4750,16.63,20250131,12930,-57.15,20241213,4750,16.63,20250131,0.64,N,339770,500,250 억,,492652,N,N,7,N,00,N
20250218,141156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5530,-70,5,-1.25,348669610,63084,47.22,5660,5660,5500,7280,3920,5600,5527.07,0.99,0,-22153,5813,5706,5553,5446,5293,5760,5500,251,1680,500,4140,10,1,49965080,2763,19.27,1.48,12,0.13,287.00,3737.00,6470,20241213,-14.53,3833,20240207,44.27,5990,-7.68,20250103,4750,16.42,20250131,12930,-57.23,20241213,4750,16.42,20250131,0.64,N,339770,500,250 억,,492652,N,N,7,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 161157 57 100.00 KOSPI 유통 N N N N N 5550 50 2 0.91 421304210 76280 85.16 5500 5630 5480 7150 3850 5500 5523.13 0.91 0 19224 5713 5606 5553 5446 5393 5580 5420 251 1650 500 4070 10 1 49965080 2773 19.34 1.49 12 0.15 287.00 3737.00 6470 20241213 -14.22 3833 20240207 44.80 5990 -7.35 20250103 4750 16.84 20250131 12930 -57.08 20241213 4750 16.84 20250131 0.62 N 339770 500 250 억 456043 N N 355 N 00 N
3 20250219 151201 57 100.00 KOSPI 유통 N N N N N 5570 70 2 1.27 396631990 71841 80.20 5500 5630 5480 7150 3850 5500 5520.97 0.91 0 17755 5713 5606 5553 5446 5393 5580 5420 251 1650 500 4070 10 1 49965080 2783 19.41 1.49 12 0.14 287.00 3737.00 6470 20241213 -13.91 3833 20240207 45.32 5990 -7.01 20250103 4750 17.26 20250131 12930 -56.92 20241213 4750 17.26 20250131 0.62 N 339770 500 250 억 456043 N N 0 N 00 N
4 20250219 141157 57 100.00 KOSPI 유통 N N N N N 5510 10 2 0.18 322124090 58390 65.19 5500 5630 5480 7150 3850 5500 5516.77 0.91 0 11067 5713 5606 5553 5446 5393 5580 5420 251 1650 500 4070 10 1 49965080 2753 19.20 1.47 12 0.12 287.00 3737.00 6470 20241213 -14.84 3833 20240207 43.75 5990 -8.01 20250103 4750 16.00 20250131 12930 -57.39 20241213 4750 16.00 20250131 0.62 N 339770 500 250 억 456043 N N 0 N 00 N
5 20250219 131158 57 100.00 KOSPI 유통 N N N N N 5530 30 2 0.55 280163960 50795 56.71 5500 5630 5480 7150 3850 5500 5515.58 0.91 0 10083 5713 5606 5553 5446 5393 5580 5420 251 1650 500 4070 10 1 49965080 2763 19.27 1.48 12 0.10 287.00 3737.00 6470 20241213 -14.53 3833 20240207 44.27 5990 -7.68 20250103 4750 16.42 20250131 12930 -57.23 20241213 4750 16.42 20250131 0.62 N 339770 500 250 억 456043 N N 0 N 00 N
6 20250219 121158 57 100.00 KOSPI 유통 N N N N N 5540 40 2 0.73 226311430 41016 45.79 5500 5630 5480 7150 3850 5500 5517.64 0.91 0 8159 5713 5606 5553 5446 5393 5580 5420 251 1650 500 4070 10 1 49965080 2768 19.30 1.48 12 0.08 287.00 3737.00 6470 20241213 -14.37 3833 20240207 44.53 5990 -7.51 20250103 4750 16.63 20250131 12930 -57.15 20241213 4750 16.63 20250131 0.62 N 339770 500 250 억 456043 N N 0 N 00 N
7 20250219 111158 57 100.00 KOSPI 유통 N N N N N 5520 20 2 0.36 203818440 36946 41.25 5500 5630 5480 7150 3850 5500 5516.66 0.91 0 6624 5713 5606 5553 5446 5393 5580 5420 251 1650 500 4070 10 1 49965080 2758 19.23 1.48 12 0.07 287.00 3737.00 6470 20241213 -14.68 3833 20240207 44.01 5990 -7.85 20250103 4750 16.21 20250131 12930 -57.31 20241213 4750 16.21 20250131 0.62 N 339770 500 250 억 456043 N N 0 N 00 N
8 20250219 101159 57 100.00 KOSPI 유통 N N N N N 5520 20 2 0.36 173841700 31511 35.18 5500 5630 5480 7150 3850 5500 5516.86 0.91 0 6017 5713 5606 5553 5446 5393 5580 5420 251 1650 500 4070 10 1 49965080 2758 19.23 1.48 12 0.06 287.00 3737.00 6470 20241213 -14.68 3833 20240207 44.01 5990 -7.85 20250103 4750 16.21 20250131 12930 -57.31 20241213 4750 16.21 20250131 0.62 N 339770 500 250 억 456043 N N 0 N 00 N
9 20250219 091200 57 100.00 KOSPI 유통 N N N N N 5570 70 2 1.27 26789340 4843 5.41 5500 5630 5480 7150 3850 5500 5531.56 0.91 0 -223 5713 5606 5553 5446 5393 5580 5420 251 1650 500 4070 10 1 49965080 2783 19.41 1.49 12 0.01 287.00 3737.00 6470 20241213 -13.91 3833 20240207 45.32 5990 -7.01 20250103 4750 17.26 20250131 12930 -56.92 20241213 4750 17.26 20250131 0.62 N 339770 500 250 억 456043 N N 0 N 00 N
10 20250218 161153 57 100.00 KOSPI 유통 N N N N N 5500 -100 5 -1.79 494561750 89559 67.04 5660 5660 5500 7280 3920 5600 5522.36 0.99 0 -30627 5813 5706 5553 5446 5293 5760 5500 251 1680 500 4140 10 1 49965080 2748 19.16 1.47 12 0.18 287.00 3737.00 6470 20241213 -14.99 3833 20240207 43.49 5990 -8.18 20250103 4750 15.79 20250131 12930 -57.46 20241213 4750 15.79 20250131 0.64 N 339770 500 250 억 492652 N N 7 N 00 N
11 20250218 151155 57 100.00 KOSPI 유통 N N N N N 5540 -60 5 -1.07 476720910 86323 64.62 5660 5660 5500 7280 3920 5600 5522.52 0.99 0 -29906 5813 5706 5553 5446 5293 5760 5500 251 1680 500 4140 10 1 49965080 2768 19.30 1.48 12 0.17 287.00 3737.00 6470 20241213 -14.37 3833 20240207 44.53 5990 -7.51 20250103 4750 16.63 20250131 12930 -57.15 20241213 4750 16.63 20250131 0.64 N 339770 500 250 억 492652 N N 7 N 00 N
12 20250218 141156 57 100.00 KOSPI 유통 N N N N N 5530 -70 5 -1.25 348669610 63084 47.22 5660 5660 5500 7280 3920 5600 5527.07 0.99 0 -22153 5813 5706 5553 5446 5293 5760 5500 251 1680 500 4140 10 1 49965080 2763 19.27 1.48 12 0.13 287.00 3737.00 6470 20241213 -14.53 3833 20240207 44.27 5990 -7.68 20250103 4750 16.42 20250131 12930 -57.23 20241213 4750 16.42 20250131 0.64 N 339770 500 250 억 492652 N N 7 N 00 N