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
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
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
20250218,131153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5500,-100,5,-1.79,322957030,58428,43.74,5660,5660,5500,7280,3920,5600,5527.44,0.99,0,-21398,5813,5706,5553,5446,5293,5760,5500,251,1680,500,4140,10,1,49965080,2748,19.16,1.47,12,0.12,287.00,3737.00,6470,20241213,-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
20250218,121156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5540,-60,5,-1.07,276384070,49996,37.43,5660,5660,5500,7280,3920,5600,5528.12,0.99,0,-18584,5813,5706,5553,5446,5293,5760,5500,251,1680,500,4140,10,1,49965080,2768,19.30,1.48,12,0.10,287.00,3737.00,6470,20241213,-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
20250218,111153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5550,-50,5,-0.89,163833740,29580,22.14,5660,5660,5500,7280,3920,5600,5538.67,0.99,0,-9855,5813,5706,5553,5446,5293,5760,5500,251,1680,500,4140,10,1,49965080,2773,19.34,1.49,12,0.06,287.00,3737.00,6470,20241213,-14.22,3833,20240207,44.80,5990,-7.35,20250103,4750,16.84,20250131,12930,-57.08,20241213,4750,16.84,20250131,0.64,N,339770,500,250 억,,492652,N,N,7,N,00,N
20250218,101153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5520,-80,5,-1.43,130074080,23480,17.58,5660,5660,5500,7280,3920,5600,5539.78,0.99,0,-9914,5813,5706,5553,5446,5293,5760,5500,251,1680,500,4140,10,1,49965080,2758,19.23,1.48,12,0.05,287.00,3737.00,6470,20241213,-14.68,3833,20240207,44.01,5990,-7.85,20250103,4750,16.21,20250131,12930,-57.31,20241213,4750,16.21,20250131,0.64,N,339770,500,250 억,,492652,N,N,7,N,00,N
20250218,091157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5550,-50,5,-0.89,25230110,4517,3.38,5660,5660,5520,7280,3920,5600,5585.59,0.99,0,-1092,5813,5706,5553,5446,5293,5760,5500,251,1680,500,4140,10,1,49965080,2773,19.34,1.49,12,0.01,287.00,3737.00,6470,20241213,-14.22,3833,20240207,44.80,5990,-7.35,20250103,4750,16.84,20250131,12930,-57.08,20241213,4750,16.84,20250131,0.64,N,339770,500,250 억,,492652,N,N,7,N,00,N
20250217,161153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5600,180,2,3.32,742684470,132667,219.00,5460,5660,5400,7040,3800,5420,5598.10,0.98,0,13185,5526,5472,5406,5352,5286,5500,5380,251,1620,500,4010,10,1,49965080,2798,19.51,1.50,12,0.27,287.00,3737.00,6470,20241213,-13.45,3833,20240207,46.10,5990,-6.51,20250103,4750,17.89,20250131,12930,-56.69,20241213,4750,17.89,20250131,0.60,N,339770,500,250 억,,491618,N,N,7,N,00,N
20250217,151152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5610,190,2,3.51,719206980,128475,212.08,5460,5660,5400,7040,3800,5420,5598.03,0.98,0,13590,5526,5472,5406,5352,5286,5500,5380,251,1620,500,4010,10,1,49965080,2803,19.55,1.50,12,0.26,287.00,3737.00,6470,20241213,-13.29,3833,20240207,46.36,5990,-6.34,20250103,4750,18.11,20250131,12930,-56.61,20241213,4750,18.11,20250131,0.60,N,339770,500,250 억,,491618,N,N,916,N,00,N
20250217,141149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5610,190,2,3.51,577473550,103197,170.35,5460,5660,5400,7040,3800,5420,5595.84,0.98,0,16524,5526,5472,5406,5352,5286,5500,5380,251,1620,500,4010,10,1,49965080,2803,19.55,1.50,12,0.21,287.00,3737.00,6470,20241213,-13.29,3833,20240207,46.36,5990,-6.34,20250103,4750,18.11,20250131,12930,-56.61,20241213,4750,18.11,20250131,0.60,N,339770,500,250 억,,491618,N,N,916,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 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
3 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
4 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
5 20250218 131153 57 100.00 KOSPI 유통 N N N N N 5500 -100 5 -1.79 322957030 58428 43.74 5660 5660 5500 7280 3920 5600 5527.44 0.99 0 -21398 5813 5706 5553 5446 5293 5760 5500 251 1680 500 4140 10 1 49965080 2748 19.16 1.47 12 0.12 287.00 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
6 20250218 121156 57 100.00 KOSPI 유통 N N N N N 5540 -60 5 -1.07 276384070 49996 37.43 5660 5660 5500 7280 3920 5600 5528.12 0.99 0 -18584 5813 5706 5553 5446 5293 5760 5500 251 1680 500 4140 10 1 49965080 2768 19.30 1.48 12 0.10 287.00 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
7 20250218 111153 57 100.00 KOSPI 유통 N N N N N 5550 -50 5 -0.89 163833740 29580 22.14 5660 5660 5500 7280 3920 5600 5538.67 0.99 0 -9855 5813 5706 5553 5446 5293 5760 5500 251 1680 500 4140 10 1 49965080 2773 19.34 1.49 12 0.06 287.00 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 0.64 N 339770 500 250 억 492652 N N 7 N 00 N
8 20250218 101153 57 100.00 KOSPI 유통 N N N N N 5520 -80 5 -1.43 130074080 23480 17.58 5660 5660 5500 7280 3920 5600 5539.78 0.99 0 -9914 5813 5706 5553 5446 5293 5760 5500 251 1680 500 4140 10 1 49965080 2758 19.23 1.48 12 0.05 287.00 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 0.64 N 339770 500 250 억 492652 N N 7 N 00 N
9 20250218 091157 57 100.00 KOSPI 유통 N N N N N 5550 -50 5 -0.89 25230110 4517 3.38 5660 5660 5520 7280 3920 5600 5585.59 0.99 0 -1092 5813 5706 5553 5446 5293 5760 5500 251 1680 500 4140 10 1 49965080 2773 19.34 1.49 12 0.01 287.00 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 0.64 N 339770 500 250 억 492652 N N 7 N 00 N
10 20250217 161153 57 100.00 KOSPI 유통 N N N N N 5600 180 2 3.32 742684470 132667 219.00 5460 5660 5400 7040 3800 5420 5598.10 0.98 0 13185 5526 5472 5406 5352 5286 5500 5380 251 1620 500 4010 10 1 49965080 2798 19.51 1.50 12 0.27 287.00 3737.00 6470 20241213 -13.45 3833 20240207 46.10 5990 -6.51 20250103 4750 17.89 20250131 12930 -56.69 20241213 4750 17.89 20250131 0.60 N 339770 500 250 억 491618 N N 7 N 00 N
11 20250217 151152 57 100.00 KOSPI 유통 N N N N N 5610 190 2 3.51 719206980 128475 212.08 5460 5660 5400 7040 3800 5420 5598.03 0.98 0 13590 5526 5472 5406 5352 5286 5500 5380 251 1620 500 4010 10 1 49965080 2803 19.55 1.50 12 0.26 287.00 3737.00 6470 20241213 -13.29 3833 20240207 46.36 5990 -6.34 20250103 4750 18.11 20250131 12930 -56.61 20241213 4750 18.11 20250131 0.60 N 339770 500 250 억 491618 N N 916 N 00 N
12 20250217 141149 57 100.00 KOSPI 유통 N N N N N 5610 190 2 3.51 577473550 103197 170.35 5460 5660 5400 7040 3800 5420 5595.84 0.98 0 16524 5526 5472 5406 5352 5286 5500 5380 251 1620 500 4010 10 1 49965080 2803 19.55 1.50 12 0.21 287.00 3737.00 6470 20241213 -13.29 3833 20240207 46.36 5990 -6.34 20250103 4750 18.11 20250131 12930 -56.61 20241213 4750 18.11 20250131 0.60 N 339770 500 250 억 491618 N N 916 N 00 N