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
344820/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
20250219,161200,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,33450,0,3,0.00,2280034000,68015,80.61,33450,33750,33350,43450,23450,33450,33522.52,10.71,0,-23424,35016,34232,33816,33032,32616,34025,32825,160,10000,1000,26090,50,1,15970512,5342,6.54,0.36,12,0.43,5117.00,93242.00,43800,20240220,-23.63,33350,20250219,0.30,37800,-11.51,20250107,33350,0.30,20250219,43800,-23.63,20240220,33350,0.30,20250219,0.26,N,344820,1000,159 억,,1709799,N,N,37,N,00,N
20250219,151204,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,33450,0,3,0.00,2207059850,65833,78.02,33450,33750,33350,43450,23450,33450,33525.13,10.71,0,-22369,35016,34232,33816,33032,32616,34025,32825,160,10000,1000,26090,50,1,15970512,5342,6.54,0.36,12,0.41,5117.00,93242.00,43800,20240220,-23.63,33350,20250219,0.30,37800,-11.51,20250107,33350,0.30,20250219,43800,-23.63,20240220,33350,0.30,20250219,0.26,N,344820,1000,159 억,,1709799,N,N,0,N,00,N
20250219,141159,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,33400,-50,5,-0.15,1859088350,55418,65.68,33450,33750,33350,43450,23450,33450,33546.65,10.71,0,-17860,35016,34232,33816,33032,32616,34025,32825,160,10000,1000,26090,50,1,15970512,5334,6.53,0.36,12,0.35,5117.00,93242.00,43800,20240220,-23.74,33350,20250219,0.15,37800,-11.64,20250107,33350,0.15,20250219,43800,-23.74,20240220,33350,0.15,20250219,0.26,N,344820,1000,159 억,,1709799,N,N,0,N,00,N
20250219,131201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,33550,100,2,0.30,1225065750,36470,43.22,33450,33750,33450,43450,23450,33450,33591.05,10.71,0,-13423,35016,34232,33816,33032,32616,34025,32825,160,10000,1000,26090,50,1,15970512,5358,6.56,0.36,12,0.23,5117.00,93242.00,43800,20240220,-23.40,33400,20250218,0.45,37800,-11.24,20250107,33400,0.45,20250218,43800,-23.40,20240220,33400,0.45,20250218,0.26,N,344820,1000,159 억,,1709799,N,N,0,N,00,N
20250219,121201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,33650,200,2,0.60,1009511500,30057,35.62,33450,33750,33450,43450,23450,33450,33586.57,10.71,0,-11634,35016,34232,33816,33032,32616,34025,32825,160,10000,1000,26090,50,1,15970512,5374,6.58,0.36,12,0.19,5117.00,93242.00,43800,20240220,-23.17,33400,20250218,0.75,37800,-10.98,20250107,33400,0.75,20250218,43800,-23.17,20240220,33400,0.75,20250218,0.26,N,344820,1000,159 억,,1709799,N,N,0,N,00,N
20250219,111201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,33650,200,2,0.60,859227200,25581,30.32,33450,33750,33450,43450,23450,33450,33588.49,10.71,0,-9980,35016,34232,33816,33032,32616,34025,32825,160,10000,1000,26090,50,1,15970512,5374,6.58,0.36,12,0.16,5117.00,93242.00,43800,20240220,-23.17,33400,20250218,0.75,37800,-10.98,20250107,33400,0.75,20250218,43800,-23.17,20240220,33400,0.75,20250218,0.26,N,344820,1000,159 억,,1709799,N,N,0,N,00,N
20250219,101202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,33600,150,2,0.45,528935400,15745,18.66,33450,33750,33450,43450,23450,33450,33593.86,10.71,0,-6016,35016,34232,33816,33032,32616,34025,32825,160,10000,1000,26090,50,1,15970512,5366,6.57,0.36,12,0.10,5117.00,93242.00,43800,20240220,-23.29,33400,20250218,0.60,37800,-11.11,20250107,33400,0.60,20250218,43800,-23.29,20240220,33400,0.60,20250218,0.26,N,344820,1000,159 억,,1709799,N,N,0,N,00,N
20250219,091203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,33450,0,3,0.00,103615900,3094,3.67,33450,33600,33450,43450,23450,33450,33489.30,10.71,0,-1035,35016,34232,33816,33032,32616,34025,32825,160,10000,1000,26090,50,1,15970512,5342,6.54,0.36,12,0.02,5117.00,93242.00,43800,20240220,-23.63,33400,20250218,0.15,37800,-11.51,20250107,33400,0.15,20250218,43800,-23.63,20240220,33400,0.15,20250218,0.26,N,344820,1000,159 억,,1709799,N,N,0,N,00,N
20250218,161156,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,33450,-850,5,-2.48,2850021900,84314,340.59,34200,34600,33400,44550,24050,34300,33802.83,10.90,0,-18258,34733,34516,34383,34166,34033,34450,34100,160,10250,1000,26750,50,1,15970512,5342,6.54,0.36,12,0.53,5117.00,93242.00,43800,20240220,-23.63,33400,20250218,0.15,37800,-11.51,20250107,33400,0.15,20250218,43800,-23.63,20240220,33400,0.15,20250218,0.29,N,344820,1000,159 억,,1740743,N,N,68,N,00,N
20250218,151158,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,33400,-900,5,-2.62,2742446550,81097,327.60,34200,34600,33400,44550,24050,34300,33816.87,10.90,0,-17155,34733,34516,34383,34166,34033,34450,34100,160,10250,1000,26750,50,1,15970512,5334,6.53,0.36,12,0.51,5117.00,93242.00,43800,20240220,-23.74,33400,20250218,0.00,37800,-11.64,20250107,33400,0.00,20250218,43800,-23.74,20240220,33400,0.00,20250218,0.29,N,344820,1000,159 억,,1740743,N,N,68,N,00,N
20250218,141159,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,33450,-850,5,-2.48,2395084250,70724,285.70,34200,34600,33400,44550,24050,34300,33865.23,10.90,0,-14111,34733,34516,34383,34166,34033,34450,34100,160,10250,1000,26750,50,1,15970512,5342,6.54,0.36,12,0.44,5117.00,93242.00,43800,20240220,-23.63,33400,20250218,0.15,37800,-11.51,20250107,33400,0.15,20250218,43800,-23.63,20240220,33400,0.15,20250218,0.29,N,344820,1000,159 억,,1740743,N,N,68,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 161200 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 33450 0 3 0.00 2280034000 68015 80.61 33450 33750 33350 43450 23450 33450 33522.52 10.71 0 -23424 35016 34232 33816 33032 32616 34025 32825 160 10000 1000 26090 50 1 15970512 5342 6.54 0.36 12 0.43 5117.00 93242.00 43800 20240220 -23.63 33350 20250219 0.30 37800 -11.51 20250107 33350 0.30 20250219 43800 -23.63 20240220 33350 0.30 20250219 0.26 N 344820 1000 159 억 1709799 N N 37 N 00 N
3 20250219 151204 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 33450 0 3 0.00 2207059850 65833 78.02 33450 33750 33350 43450 23450 33450 33525.13 10.71 0 -22369 35016 34232 33816 33032 32616 34025 32825 160 10000 1000 26090 50 1 15970512 5342 6.54 0.36 12 0.41 5117.00 93242.00 43800 20240220 -23.63 33350 20250219 0.30 37800 -11.51 20250107 33350 0.30 20250219 43800 -23.63 20240220 33350 0.30 20250219 0.26 N 344820 1000 159 억 1709799 N N 0 N 00 N
4 20250219 141159 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 33400 -50 5 -0.15 1859088350 55418 65.68 33450 33750 33350 43450 23450 33450 33546.65 10.71 0 -17860 35016 34232 33816 33032 32616 34025 32825 160 10000 1000 26090 50 1 15970512 5334 6.53 0.36 12 0.35 5117.00 93242.00 43800 20240220 -23.74 33350 20250219 0.15 37800 -11.64 20250107 33350 0.15 20250219 43800 -23.74 20240220 33350 0.15 20250219 0.26 N 344820 1000 159 억 1709799 N N 0 N 00 N
5 20250219 131201 55 60.00 KOSPI 비금속 N N N Y 60 N 33550 100 2 0.30 1225065750 36470 43.22 33450 33750 33450 43450 23450 33450 33591.05 10.71 0 -13423 35016 34232 33816 33032 32616 34025 32825 160 10000 1000 26090 50 1 15970512 5358 6.56 0.36 12 0.23 5117.00 93242.00 43800 20240220 -23.40 33400 20250218 0.45 37800 -11.24 20250107 33400 0.45 20250218 43800 -23.40 20240220 33400 0.45 20250218 0.26 N 344820 1000 159 억 1709799 N N 0 N 00 N
6 20250219 121201 55 60.00 KOSPI 비금속 N N N Y 60 N 33650 200 2 0.60 1009511500 30057 35.62 33450 33750 33450 43450 23450 33450 33586.57 10.71 0 -11634 35016 34232 33816 33032 32616 34025 32825 160 10000 1000 26090 50 1 15970512 5374 6.58 0.36 12 0.19 5117.00 93242.00 43800 20240220 -23.17 33400 20250218 0.75 37800 -10.98 20250107 33400 0.75 20250218 43800 -23.17 20240220 33400 0.75 20250218 0.26 N 344820 1000 159 억 1709799 N N 0 N 00 N
7 20250219 111201 55 60.00 KOSPI 비금속 N N N Y 60 N 33650 200 2 0.60 859227200 25581 30.32 33450 33750 33450 43450 23450 33450 33588.49 10.71 0 -9980 35016 34232 33816 33032 32616 34025 32825 160 10000 1000 26090 50 1 15970512 5374 6.58 0.36 12 0.16 5117.00 93242.00 43800 20240220 -23.17 33400 20250218 0.75 37800 -10.98 20250107 33400 0.75 20250218 43800 -23.17 20240220 33400 0.75 20250218 0.26 N 344820 1000 159 억 1709799 N N 0 N 00 N
8 20250219 101202 55 60.00 KOSPI 비금속 N N N Y 60 N 33600 150 2 0.45 528935400 15745 18.66 33450 33750 33450 43450 23450 33450 33593.86 10.71 0 -6016 35016 34232 33816 33032 32616 34025 32825 160 10000 1000 26090 50 1 15970512 5366 6.57 0.36 12 0.10 5117.00 93242.00 43800 20240220 -23.29 33400 20250218 0.60 37800 -11.11 20250107 33400 0.60 20250218 43800 -23.29 20240220 33400 0.60 20250218 0.26 N 344820 1000 159 억 1709799 N N 0 N 00 N
9 20250219 091203 55 60.00 KOSPI 비금속 N N N Y 60 N 33450 0 3 0.00 103615900 3094 3.67 33450 33600 33450 43450 23450 33450 33489.30 10.71 0 -1035 35016 34232 33816 33032 32616 34025 32825 160 10000 1000 26090 50 1 15970512 5342 6.54 0.36 12 0.02 5117.00 93242.00 43800 20240220 -23.63 33400 20250218 0.15 37800 -11.51 20250107 33400 0.15 20250218 43800 -23.63 20240220 33400 0.15 20250218 0.26 N 344820 1000 159 억 1709799 N N 0 N 00 N
10 20250218 161156 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 33450 -850 5 -2.48 2850021900 84314 340.59 34200 34600 33400 44550 24050 34300 33802.83 10.90 0 -18258 34733 34516 34383 34166 34033 34450 34100 160 10250 1000 26750 50 1 15970512 5342 6.54 0.36 12 0.53 5117.00 93242.00 43800 20240220 -23.63 33400 20250218 0.15 37800 -11.51 20250107 33400 0.15 20250218 43800 -23.63 20240220 33400 0.15 20250218 0.29 N 344820 1000 159 억 1740743 N N 68 N 00 N
11 20250218 151158 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 33400 -900 5 -2.62 2742446550 81097 327.60 34200 34600 33400 44550 24050 34300 33816.87 10.90 0 -17155 34733 34516 34383 34166 34033 34450 34100 160 10250 1000 26750 50 1 15970512 5334 6.53 0.36 12 0.51 5117.00 93242.00 43800 20240220 -23.74 33400 20250218 0.00 37800 -11.64 20250107 33400 0.00 20250218 43800 -23.74 20240220 33400 0.00 20250218 0.29 N 344820 1000 159 억 1740743 N N 68 N 00 N
12 20250218 141159 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 33450 -850 5 -2.48 2395084250 70724 285.70 34200 34600 33400 44550 24050 34300 33865.23 10.90 0 -14111 34733 34516 34383 34166 34033 34450 34100 160 10250 1000 26750 50 1 15970512 5342 6.54 0.36 12 0.44 5117.00 93242.00 43800 20240220 -23.63 33400 20250218 0.15 37800 -11.51 20250107 33400 0.15 20250218 43800 -23.63 20240220 33400 0.15 20250218 0.29 N 344820 1000 159 억 1740743 N N 68 N 00 N