ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000320/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
20250218,160105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14230,130,2,0.92,246187050,17379,74.20,14240,14300,14070,18330,9870,14100,14165.77,3.79,0,-119,14486,14292,14076,13882,13666,14390,13980,84,4230,500,10430,10,1,13291151,1891,7.57,0.46,12,0.13,1881.00,31185.00,15100,20240208,-5.76,10890,20240416,30.67,14300,-0.49,20250218,12640,12.58,20250203,14300,-0.49,20250218,10890,30.67,20240416,0.17,N,000320,500,84 억,,503884,N,N,1,N,00,N
20250218,150105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14220,120,2,0.85,223369200,15775,67.35,14240,14300,14070,18330,9870,14100,14159.70,3.79,0,76,14486,14292,14076,13882,13666,14390,13980,84,4230,500,10430,10,1,13291151,1890,7.56,0.46,12,0.12,1881.00,31185.00,15100,20240208,-5.83,10890,20240416,30.58,14300,-0.56,20250218,12640,12.50,20250203,14300,-0.56,20250218,10890,30.58,20240416,0.17,N,000320,500,84 억,,503884,N,N,6,N,00,N
20250218,140106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14220,120,2,0.85,184977460,13076,55.83,14240,14300,14070,18330,9870,14100,14146.33,3.79,0,-413,14486,14292,14076,13882,13666,14390,13980,84,4230,500,10430,10,1,13291151,1890,7.56,0.46,12,0.10,1881.00,31185.00,15100,20240208,-5.83,10890,20240416,30.58,14300,-0.56,20250218,12640,12.50,20250203,14300,-0.56,20250218,10890,30.58,20240416,0.17,N,000320,500,84 억,,503884,N,N,6,N,00,N
20250218,130105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14190,90,2,0.64,144912880,10260,43.81,14240,14300,14070,18330,9870,14100,14124.06,3.79,0,-423,14486,14292,14076,13882,13666,14390,13980,84,4230,500,10430,10,1,13291151,1886,7.54,0.46,12,0.08,1881.00,31185.00,15100,20240208,-6.03,10890,20240416,30.30,14300,-0.77,20250218,12640,12.26,20250203,14300,-0.77,20250218,10890,30.30,20240416,0.17,N,000320,500,84 억,,503884,N,N,6,N,00,N
20250218,120105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14120,20,2,0.14,133133600,9428,40.25,14240,14300,14070,18330,9870,14100,14121.09,3.79,0,-604,14486,14292,14076,13882,13666,14390,13980,84,4230,500,10430,10,1,13291151,1877,7.51,0.45,12,0.07,1881.00,31185.00,15100,20240208,-6.49,10890,20240416,29.66,14300,-1.26,20250218,12640,11.71,20250203,14300,-1.26,20250218,10890,29.66,20240416,0.17,N,000320,500,84 억,,503884,N,N,6,N,00,N
20250218,110106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14110,10,2,0.07,94873090,6717,28.68,14240,14300,14070,18330,9870,14100,14124.32,3.79,0,-863,14486,14292,14076,13882,13666,14390,13980,84,4230,500,10430,10,1,13291151,1875,7.50,0.45,12,0.05,1881.00,31185.00,15100,20240208,-6.56,10890,20240416,29.57,14300,-1.33,20250218,12640,11.63,20250203,14300,-1.33,20250218,10890,29.57,20240416,0.17,N,000320,500,84 억,,503884,N,N,6,N,00,N
20250218,100105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14120,20,2,0.14,53150900,3756,16.04,14240,14300,14090,18330,9870,14100,14150.93,3.79,0,-739,14486,14292,14076,13882,13666,14390,13980,84,4230,500,10430,10,1,13291151,1877,7.51,0.45,12,0.03,1881.00,31185.00,15100,20240208,-6.49,10890,20240416,29.66,14300,-1.26,20250218,12640,11.71,20250203,14300,-1.26,20250218,10890,29.66,20240416,0.17,N,000320,500,84 억,,503884,N,N,6,N,00,N
20250218,090106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14270,170,2,1.21,3987990,280,1.20,14240,14300,14130,18330,9870,14100,14242.82,3.79,0,-18,14486,14292,14076,13882,13666,14390,13980,84,4230,500,10430,10,1,13291151,1897,7.59,0.46,12,0.00,1881.00,31185.00,15100,20240208,-5.50,10890,20240416,31.04,14300,-0.21,20250218,12640,12.90,20250203,14300,-0.21,20250218,10890,31.04,20240416,0.17,N,000320,500,84 억,,503884,N,N,6,N,00,N
20250217,160105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14100,100,2,0.71,326652450,23203,135.71,14020,14270,13860,18200,9800,14000,14078.02,3.81,0,-737,14286,14142,13996,13852,13706,14215,13925,84,4200,500,10360,10,1,13291151,1874,7.50,0.45,12,0.17,1881.00,31185.00,15100,20240208,-6.62,10890,20240416,29.48,14270,-1.19,20250217,12640,11.55,20250203,14270,-1.19,20250217,10890,29.48,20240416,0.18,N,000320,500,84 억,,506703,N,N,6,N,00,N
20250217,150106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14100,100,2,0.71,320732380,22783,133.25,14020,14270,13860,18200,9800,14000,14077.71,3.81,0,-542,14286,14142,13996,13852,13706,14215,13925,84,4200,500,10360,10,1,13291151,1874,7.50,0.45,12,0.17,1881.00,31185.00,15100,20240208,-6.62,10890,20240416,29.48,14270,-1.19,20250217,12640,11.55,20250203,14270,-1.19,20250217,10890,29.48,20240416,0.18,N,000320,500,84 억,,506703,N,N,10,N,00,N
20250217,140105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14080,80,2,0.57,309905370,22014,128.75,14020,14270,13860,18200,9800,14000,14077.65,3.81,0,-212,14286,14142,13996,13852,13706,14215,13925,84,4200,500,10360,10,1,13291151,1871,7.49,0.45,12,0.17,1881.00,31185.00,15100,20240208,-6.75,10890,20240416,29.29,14270,-1.33,20250217,12640,11.39,20250203,14270,-1.33,20250217,10890,29.29,20240416,0.18,N,000320,500,84 억,,506703,N,N,10,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 20250218 160105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14230 130 2 0.92 246187050 17379 74.20 14240 14300 14070 18330 9870 14100 14165.77 3.79 0 -119 14486 14292 14076 13882 13666 14390 13980 84 4230 500 10430 10 1 13291151 1891 7.57 0.46 12 0.13 1881.00 31185.00 15100 20240208 -5.76 10890 20240416 30.67 14300 -0.49 20250218 12640 12.58 20250203 14300 -0.49 20250218 10890 30.67 20240416 0.17 N 000320 500 84 억 503884 N N 1 N 00 N
3 20250218 150105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14220 120 2 0.85 223369200 15775 67.35 14240 14300 14070 18330 9870 14100 14159.70 3.79 0 76 14486 14292 14076 13882 13666 14390 13980 84 4230 500 10430 10 1 13291151 1890 7.56 0.46 12 0.12 1881.00 31185.00 15100 20240208 -5.83 10890 20240416 30.58 14300 -0.56 20250218 12640 12.50 20250203 14300 -0.56 20250218 10890 30.58 20240416 0.17 N 000320 500 84 억 503884 N N 6 N 00 N
4 20250218 140106 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14220 120 2 0.85 184977460 13076 55.83 14240 14300 14070 18330 9870 14100 14146.33 3.79 0 -413 14486 14292 14076 13882 13666 14390 13980 84 4230 500 10430 10 1 13291151 1890 7.56 0.46 12 0.10 1881.00 31185.00 15100 20240208 -5.83 10890 20240416 30.58 14300 -0.56 20250218 12640 12.50 20250203 14300 -0.56 20250218 10890 30.58 20240416 0.17 N 000320 500 84 억 503884 N N 6 N 00 N
5 20250218 130105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14190 90 2 0.64 144912880 10260 43.81 14240 14300 14070 18330 9870 14100 14124.06 3.79 0 -423 14486 14292 14076 13882 13666 14390 13980 84 4230 500 10430 10 1 13291151 1886 7.54 0.46 12 0.08 1881.00 31185.00 15100 20240208 -6.03 10890 20240416 30.30 14300 -0.77 20250218 12640 12.26 20250203 14300 -0.77 20250218 10890 30.30 20240416 0.17 N 000320 500 84 억 503884 N N 6 N 00 N
6 20250218 120105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14120 20 2 0.14 133133600 9428 40.25 14240 14300 14070 18330 9870 14100 14121.09 3.79 0 -604 14486 14292 14076 13882 13666 14390 13980 84 4230 500 10430 10 1 13291151 1877 7.51 0.45 12 0.07 1881.00 31185.00 15100 20240208 -6.49 10890 20240416 29.66 14300 -1.26 20250218 12640 11.71 20250203 14300 -1.26 20250218 10890 29.66 20240416 0.17 N 000320 500 84 억 503884 N N 6 N 00 N
7 20250218 110106 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14110 10 2 0.07 94873090 6717 28.68 14240 14300 14070 18330 9870 14100 14124.32 3.79 0 -863 14486 14292 14076 13882 13666 14390 13980 84 4230 500 10430 10 1 13291151 1875 7.50 0.45 12 0.05 1881.00 31185.00 15100 20240208 -6.56 10890 20240416 29.57 14300 -1.33 20250218 12640 11.63 20250203 14300 -1.33 20250218 10890 29.57 20240416 0.17 N 000320 500 84 억 503884 N N 6 N 00 N
8 20250218 100105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14120 20 2 0.14 53150900 3756 16.04 14240 14300 14090 18330 9870 14100 14150.93 3.79 0 -739 14486 14292 14076 13882 13666 14390 13980 84 4230 500 10430 10 1 13291151 1877 7.51 0.45 12 0.03 1881.00 31185.00 15100 20240208 -6.49 10890 20240416 29.66 14300 -1.26 20250218 12640 11.71 20250203 14300 -1.26 20250218 10890 29.66 20240416 0.17 N 000320 500 84 억 503884 N N 6 N 00 N
9 20250218 090106 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14270 170 2 1.21 3987990 280 1.20 14240 14300 14130 18330 9870 14100 14242.82 3.79 0 -18 14486 14292 14076 13882 13666 14390 13980 84 4230 500 10430 10 1 13291151 1897 7.59 0.46 12 0.00 1881.00 31185.00 15100 20240208 -5.50 10890 20240416 31.04 14300 -0.21 20250218 12640 12.90 20250203 14300 -0.21 20250218 10890 31.04 20240416 0.17 N 000320 500 84 억 503884 N N 6 N 00 N
10 20250217 160105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14100 100 2 0.71 326652450 23203 135.71 14020 14270 13860 18200 9800 14000 14078.02 3.81 0 -737 14286 14142 13996 13852 13706 14215 13925 84 4200 500 10360 10 1 13291151 1874 7.50 0.45 12 0.17 1881.00 31185.00 15100 20240208 -6.62 10890 20240416 29.48 14270 -1.19 20250217 12640 11.55 20250203 14270 -1.19 20250217 10890 29.48 20240416 0.18 N 000320 500 84 억 506703 N N 6 N 00 N
11 20250217 150106 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14100 100 2 0.71 320732380 22783 133.25 14020 14270 13860 18200 9800 14000 14077.71 3.81 0 -542 14286 14142 13996 13852 13706 14215 13925 84 4200 500 10360 10 1 13291151 1874 7.50 0.45 12 0.17 1881.00 31185.00 15100 20240208 -6.62 10890 20240416 29.48 14270 -1.19 20250217 12640 11.55 20250203 14270 -1.19 20250217 10890 29.48 20240416 0.18 N 000320 500 84 억 506703 N N 10 N 00 N
12 20250217 140105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14080 80 2 0.57 309905370 22014 128.75 14020 14270 13860 18200 9800 14000 14077.65 3.81 0 -212 14286 14142 13996 13852 13706 14215 13925 84 4200 500 10360 10 1 13291151 1871 7.49 0.45 12 0.17 1881.00 31185.00 15100 20240208 -6.75 10890 20240416 29.29 14270 -1.33 20250217 12640 11.39 20250203 14270 -1.33 20250217 10890 29.29 20240416 0.18 N 000320 500 84 억 506703 N N 10 N 00 N