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
475560/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
20250219,161346,57,100.00,KOSPI,,유통,N,N,N,N, ,N,31100,450,2,1.47,3390451650,109854,174.72,30650,31200,30500,39800,21500,30650,30863.10,0.47,0,21145,31050,30850,30550,30350,30050,30950,30450,75,9150,500,21450,50,1,14657120,4558,16.93,2.69,12,0.75,1837.00,11574.00,64500,20241106,-51.78,29000,20250203,7.24,33550,-7.30,20250212,29000,7.24,20250203,64500,-51.78,20241106,29000,7.24,20250203,0.39,N,475560,500,74 억,,69062,N,N,2,N,00,N
20250219,151351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,31150,500,2,1.63,3270434150,105995,168.59,30650,31200,30500,39800,21500,30650,30854.61,0.47,0,19387,31050,30850,30550,30350,30050,30950,30450,75,9150,500,21450,50,1,14657120,4566,16.96,2.69,12,0.72,1837.00,11574.00,64500,20241106,-51.71,29000,20250203,7.41,33550,-7.15,20250212,29000,7.41,20250203,64500,-51.71,20241106,29000,7.41,20250203,0.39,N,475560,500,74 억,,69062,N,N,0,N,00,N
20250219,141346,57,100.00,KOSPI,,유통,N,N,N,N, ,N,31050,400,2,1.31,2899334350,94057,149.60,30650,31200,30500,39800,21500,30650,30825.29,0.47,0,13941,31050,30850,30550,30350,30050,30950,30450,75,9150,500,21450,50,1,14657120,4551,16.90,2.68,12,0.64,1837.00,11574.00,64500,20241106,-51.86,29000,20250203,7.07,33550,-7.45,20250212,29000,7.07,20250203,64500,-51.86,20241106,29000,7.07,20250203,0.39,N,475560,500,74 억,,69062,N,N,0,N,00,N
20250219,131346,57,100.00,KOSPI,,유통,N,N,N,N, ,N,31000,350,2,1.14,2337632700,75994,120.87,30650,31050,30500,39800,21500,30650,30760.75,0.47,0,11866,31050,30850,30550,30350,30050,30950,30450,75,9150,500,21450,50,1,14657120,4544,16.88,2.68,12,0.52,1837.00,11574.00,64500,20241106,-51.94,29000,20250203,6.90,33550,-7.60,20250212,29000,6.90,20250203,64500,-51.94,20241106,29000,6.90,20250203,0.39,N,475560,500,74 억,,69062,N,N,0,N,00,N
20250219,121346,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30850,200,2,0.65,1716919000,55939,88.97,30650,30900,30500,39800,21500,30650,30692.70,0.47,0,6720,31050,30850,30550,30350,30050,30950,30450,75,9150,500,21450,50,1,14657120,4522,16.79,2.67,12,0.38,1837.00,11574.00,64500,20241106,-52.17,29000,20250203,6.38,33550,-8.05,20250212,29000,6.38,20250203,64500,-52.17,20241106,29000,6.38,20250203,0.39,N,475560,500,74 억,,69062,N,N,0,N,00,N
20250219,111348,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30850,200,2,0.65,1240015500,40458,64.35,30650,30900,30500,39800,21500,30650,30649.45,0.47,0,942,31050,30850,30550,30350,30050,30950,30450,75,9150,500,21450,50,1,14657120,4522,16.79,2.67,12,0.28,1837.00,11574.00,64500,20241106,-52.17,29000,20250203,6.38,33550,-8.05,20250212,29000,6.38,20250203,64500,-52.17,20241106,29000,6.38,20250203,0.39,N,475560,500,74 억,,69062,N,N,0,N,00,N
20250219,101347,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30700,50,2,0.16,528297400,17272,27.47,30650,30700,30500,39800,21500,30650,30586.93,0.47,0,377,31050,30850,30550,30350,30050,30950,30450,75,9150,500,21450,50,1,14657120,4500,16.71,2.65,12,0.12,1837.00,11574.00,64500,20241106,-52.40,29000,20250203,5.86,33550,-8.49,20250212,29000,5.86,20250203,64500,-52.40,20241106,29000,5.86,20250203,0.39,N,475560,500,74 억,,69062,N,N,0,N,00,N
20250219,091350,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30550,-100,5,-0.33,144911200,4742,7.54,30650,30650,30500,39800,21500,30650,30559.09,0.47,0,-1065,31050,30850,30550,30350,30050,30950,30450,75,9150,500,21450,50,1,14657120,4478,16.63,2.64,12,0.03,1837.00,11574.00,64500,20241106,-52.64,29000,20250203,5.34,33550,-8.94,20250212,29000,5.34,20250203,64500,-52.64,20241106,29000,5.34,20250203,0.39,N,475560,500,74 억,,69062,N,N,0,N,00,N
20250218,161342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30650,150,2,0.49,1910687750,62535,88.02,30250,30750,30250,39650,21350,30500,30553.68,0.35,0,16607,30766,30632,30416,30282,30066,30700,30350,75,9150,500,21350,50,1,14657120,4492,16.68,2.65,12,0.43,1837.00,11574.00,64500,20241106,-52.48,29000,20250203,5.69,33550,-8.64,20250212,29000,5.69,20250203,64500,-52.48,20241106,29000,5.69,20250203,0.38,N,475560,500,74 억,,51192,N,N,0,N,00,N
20250218,151343,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30650,150,2,0.49,1851394900,60600,85.29,30250,30750,30250,39650,21350,30500,30551.07,0.35,0,16223,30766,30632,30416,30282,30066,30700,30350,75,9150,500,21350,50,1,14657120,4492,16.68,2.65,12,0.41,1837.00,11574.00,64500,20241106,-52.48,29000,20250203,5.69,33550,-8.64,20250212,29000,5.69,20250203,64500,-52.48,20241106,29000,5.69,20250203,0.38,N,475560,500,74 억,,51192,N,N,0,N,00,N
20250218,141345,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30600,100,2,0.33,1446020700,47382,66.69,30250,30700,30250,39650,21350,30500,30518.36,0.35,0,8347,30766,30632,30416,30282,30066,30700,30350,75,9150,500,21350,50,1,14657120,4485,16.66,2.64,12,0.32,1837.00,11574.00,64500,20241106,-52.56,29000,20250203,5.52,33550,-8.79,20250212,29000,5.52,20250203,64500,-52.56,20241106,29000,5.52,20250203,0.38,N,475560,500,74 억,,51192,N,N,0,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 161346 57 100.00 KOSPI 유통 N N N N N 31100 450 2 1.47 3390451650 109854 174.72 30650 31200 30500 39800 21500 30650 30863.10 0.47 0 21145 31050 30850 30550 30350 30050 30950 30450 75 9150 500 21450 50 1 14657120 4558 16.93 2.69 12 0.75 1837.00 11574.00 64500 20241106 -51.78 29000 20250203 7.24 33550 -7.30 20250212 29000 7.24 20250203 64500 -51.78 20241106 29000 7.24 20250203 0.39 N 475560 500 74 억 69062 N N 2 N 00 N
3 20250219 151351 57 100.00 KOSPI 유통 N N N N N 31150 500 2 1.63 3270434150 105995 168.59 30650 31200 30500 39800 21500 30650 30854.61 0.47 0 19387 31050 30850 30550 30350 30050 30950 30450 75 9150 500 21450 50 1 14657120 4566 16.96 2.69 12 0.72 1837.00 11574.00 64500 20241106 -51.71 29000 20250203 7.41 33550 -7.15 20250212 29000 7.41 20250203 64500 -51.71 20241106 29000 7.41 20250203 0.39 N 475560 500 74 억 69062 N N 0 N 00 N
4 20250219 141346 57 100.00 KOSPI 유통 N N N N N 31050 400 2 1.31 2899334350 94057 149.60 30650 31200 30500 39800 21500 30650 30825.29 0.47 0 13941 31050 30850 30550 30350 30050 30950 30450 75 9150 500 21450 50 1 14657120 4551 16.90 2.68 12 0.64 1837.00 11574.00 64500 20241106 -51.86 29000 20250203 7.07 33550 -7.45 20250212 29000 7.07 20250203 64500 -51.86 20241106 29000 7.07 20250203 0.39 N 475560 500 74 억 69062 N N 0 N 00 N
5 20250219 131346 57 100.00 KOSPI 유통 N N N N N 31000 350 2 1.14 2337632700 75994 120.87 30650 31050 30500 39800 21500 30650 30760.75 0.47 0 11866 31050 30850 30550 30350 30050 30950 30450 75 9150 500 21450 50 1 14657120 4544 16.88 2.68 12 0.52 1837.00 11574.00 64500 20241106 -51.94 29000 20250203 6.90 33550 -7.60 20250212 29000 6.90 20250203 64500 -51.94 20241106 29000 6.90 20250203 0.39 N 475560 500 74 억 69062 N N 0 N 00 N
6 20250219 121346 57 100.00 KOSPI 유통 N N N N N 30850 200 2 0.65 1716919000 55939 88.97 30650 30900 30500 39800 21500 30650 30692.70 0.47 0 6720 31050 30850 30550 30350 30050 30950 30450 75 9150 500 21450 50 1 14657120 4522 16.79 2.67 12 0.38 1837.00 11574.00 64500 20241106 -52.17 29000 20250203 6.38 33550 -8.05 20250212 29000 6.38 20250203 64500 -52.17 20241106 29000 6.38 20250203 0.39 N 475560 500 74 억 69062 N N 0 N 00 N
7 20250219 111348 57 100.00 KOSPI 유통 N N N N N 30850 200 2 0.65 1240015500 40458 64.35 30650 30900 30500 39800 21500 30650 30649.45 0.47 0 942 31050 30850 30550 30350 30050 30950 30450 75 9150 500 21450 50 1 14657120 4522 16.79 2.67 12 0.28 1837.00 11574.00 64500 20241106 -52.17 29000 20250203 6.38 33550 -8.05 20250212 29000 6.38 20250203 64500 -52.17 20241106 29000 6.38 20250203 0.39 N 475560 500 74 억 69062 N N 0 N 00 N
8 20250219 101347 57 100.00 KOSPI 유통 N N N N N 30700 50 2 0.16 528297400 17272 27.47 30650 30700 30500 39800 21500 30650 30586.93 0.47 0 377 31050 30850 30550 30350 30050 30950 30450 75 9150 500 21450 50 1 14657120 4500 16.71 2.65 12 0.12 1837.00 11574.00 64500 20241106 -52.40 29000 20250203 5.86 33550 -8.49 20250212 29000 5.86 20250203 64500 -52.40 20241106 29000 5.86 20250203 0.39 N 475560 500 74 억 69062 N N 0 N 00 N
9 20250219 091350 57 100.00 KOSPI 유통 N N N N N 30550 -100 5 -0.33 144911200 4742 7.54 30650 30650 30500 39800 21500 30650 30559.09 0.47 0 -1065 31050 30850 30550 30350 30050 30950 30450 75 9150 500 21450 50 1 14657120 4478 16.63 2.64 12 0.03 1837.00 11574.00 64500 20241106 -52.64 29000 20250203 5.34 33550 -8.94 20250212 29000 5.34 20250203 64500 -52.64 20241106 29000 5.34 20250203 0.39 N 475560 500 74 억 69062 N N 0 N 00 N
10 20250218 161342 57 100.00 KOSPI 유통 N N N N N 30650 150 2 0.49 1910687750 62535 88.02 30250 30750 30250 39650 21350 30500 30553.68 0.35 0 16607 30766 30632 30416 30282 30066 30700 30350 75 9150 500 21350 50 1 14657120 4492 16.68 2.65 12 0.43 1837.00 11574.00 64500 20241106 -52.48 29000 20250203 5.69 33550 -8.64 20250212 29000 5.69 20250203 64500 -52.48 20241106 29000 5.69 20250203 0.38 N 475560 500 74 억 51192 N N 0 N 00 N
11 20250218 151343 57 100.00 KOSPI 유통 N N N N N 30650 150 2 0.49 1851394900 60600 85.29 30250 30750 30250 39650 21350 30500 30551.07 0.35 0 16223 30766 30632 30416 30282 30066 30700 30350 75 9150 500 21350 50 1 14657120 4492 16.68 2.65 12 0.41 1837.00 11574.00 64500 20241106 -52.48 29000 20250203 5.69 33550 -8.64 20250212 29000 5.69 20250203 64500 -52.48 20241106 29000 5.69 20250203 0.38 N 475560 500 74 억 51192 N N 0 N 00 N
12 20250218 141345 57 100.00 KOSPI 유통 N N N N N 30600 100 2 0.33 1446020700 47382 66.69 30250 30700 30250 39650 21350 30500 30518.36 0.35 0 8347 30766 30632 30416 30282 30066 30700 30350 75 9150 500 21350 50 1 14657120 4485 16.66 2.64 12 0.32 1837.00 11574.00 64500 20241106 -52.56 29000 20250203 5.52 33550 -8.79 20250212 29000 5.52 20250203 64500 -52.56 20241106 29000 5.52 20250203 0.38 N 475560 500 74 억 51192 N N 0 N 00 N