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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018670/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
20250221,160334,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,248000,2000,2,0.81,2858161000,11562,84.38,246500,250000,242000,319500,172500,246000,247202.89,7.43,0,-4371,252333,249166,243833,240666,235333,250750,242250,462,73500,5000,186960,500,1,9230244,22891,7.24,0.88,12,0.13,34267.00,280436.00,250000,20250221,-0.80,148300,20240320,67.23,250000,-0.80,20250221,207000,19.81,20250102,250000,-0.80,20250221,148300,67.23,20240320,0.07,N,018670,5000,461 억,,685755,N,N,3,N,00,N
20250221,150336,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,246000,0,3,0.00,2730654500,11046,80.61,246500,250000,242000,319500,172500,246000,247207.65,7.43,0,-4245,252333,249166,243833,240666,235333,250750,242250,462,73500,5000,186960,500,1,9230244,22706,7.18,0.88,12,0.12,34267.00,280436.00,250000,20250221,-1.60,148300,20240320,65.88,250000,-1.60,20250221,207000,18.84,20250102,250000,-1.60,20250221,148300,65.88,20240320,0.07,N,018670,5000,461 억,,685755,N,N,55,N,00,N
20250221,140334,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,248000,2000,2,0.81,2249870000,9094,66.37,246500,250000,242000,319500,172500,246000,247401.74,7.43,0,-3720,252333,249166,243833,240666,235333,250750,242250,462,73500,5000,186960,500,1,9230244,22891,7.24,0.88,12,0.10,34267.00,280436.00,250000,20250221,-0.80,148300,20240320,67.23,250000,-0.80,20250221,207000,19.81,20250102,250000,-0.80,20250221,148300,67.23,20240320,0.07,N,018670,5000,461 억,,685755,N,N,55,N,00,N
20250221,130334,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,249500,3500,2,1.42,1947736500,7878,57.49,246500,250000,242000,319500,172500,246000,247237.59,7.43,0,-3094,252333,249166,243833,240666,235333,250750,242250,462,73500,5000,186960,500,1,9230244,23029,7.28,0.89,12,0.09,34267.00,280436.00,250000,20250221,-0.20,148300,20240320,68.24,250000,-0.20,20250221,207000,20.53,20250102,250000,-0.20,20250221,148300,68.24,20240320,0.07,N,018670,5000,461 억,,685755,N,N,55,N,00,N
20250221,120335,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,249500,3500,2,1.42,1561726000,6328,46.18,246500,249500,242000,319500,172500,246000,246796.27,7.43,0,-2059,252333,249166,243833,240666,235333,250750,242250,462,73500,5000,186960,500,1,9230244,23029,7.28,0.89,12,0.07,34267.00,280436.00,249500,20250221,0.00,148300,20240320,68.24,249500,0.00,20250221,207000,20.53,20250102,249500,0.00,20250221,148300,68.24,20240320,0.07,N,018670,5000,461 억,,685755,N,N,55,N,00,N
20250221,110333,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,248500,2500,2,1.02,1289120000,5231,38.17,246500,249000,242000,319500,172500,246000,246438.62,7.43,0,-1542,252333,249166,243833,240666,235333,250750,242250,462,73500,5000,186960,500,1,9230244,22937,7.25,0.89,12,0.06,34267.00,280436.00,249000,20250221,-0.20,148300,20240320,67.57,249000,-0.20,20250221,207000,20.05,20250102,249000,-0.20,20250221,148300,67.57,20240320,0.07,N,018670,5000,461 억,,685755,N,N,55,N,00,N
20250221,100334,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,247000,1000,2,0.41,811311000,3305,24.12,246500,248500,242000,319500,172500,246000,245479.72,7.43,0,-1294,252333,249166,243833,240666,235333,250750,242250,462,73500,5000,186960,500,1,9230244,22799,7.21,0.88,12,0.04,34267.00,280436.00,248500,20250221,-0.60,148300,20240320,66.55,248500,-0.60,20250221,207000,19.32,20250102,248500,-0.60,20250221,148300,66.55,20240320,0.07,N,018670,5000,461 억,,685755,N,N,55,N,00,N
20250221,090334,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,244000,-2000,5,-0.81,108437500,442,3.23,246500,247000,243500,319500,172500,246000,245332.20,7.43,0,-163,252333,249166,243833,240666,235333,250750,242250,462,73500,5000,186960,500,1,9230244,22522,7.12,0.87,12,0.00,34267.00,280436.00,247000,20250220,-1.21,148300,20240320,64.53,247000,0.00,20250220,207000,17.87,20250102,247000,-1.21,20250220,148300,64.53,20240320,0.07,N,018670,5000,461 억,,685755,N,N,55,N,00,N
20250220,160333,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,246000,8000,2,3.36,3331042500,13692,77.70,243500,247000,238500,309000,167000,238000,243281.87,7.45,0,-753,247333,242666,236833,232166,226333,245000,234500,462,71000,5000,180880,500,1,9230244,22706,7.18,0.88,12,0.15,34267.00,280436.00,247000,20250220,-0.40,148300,20240320,65.88,247000,-0.40,20250220,207000,18.84,20250102,247000,-0.40,20250220,148300,65.88,20240320,0.07,N,018670,5000,461 억,,687243,N,N,55,N,00,N
20250220,150333,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,245500,7500,2,3.15,3078159000,12663,71.86,243500,247000,238500,309000,167000,238000,243082.92,7.45,0,-809,247333,242666,236833,232166,226333,245000,234500,462,71000,5000,180880,500,1,9230244,22660,7.16,0.88,12,0.14,34267.00,280436.00,247000,20250220,-0.61,148300,20240320,65.54,247000,-0.61,20250220,207000,18.60,20250102,247000,-0.61,20250220,148300,65.54,20240320,0.07,N,018670,5000,461 억,,687243,N,N,94,N,00,N
20250220,140334,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,245500,7500,2,3.15,2530645000,10428,59.18,243500,247000,238500,309000,167000,238000,242677.89,7.45,0,-469,247333,242666,236833,232166,226333,245000,234500,462,71000,5000,180880,500,1,9230244,22660,7.16,0.88,12,0.11,34267.00,280436.00,247000,20250220,-0.61,148300,20240320,65.54,247000,-0.61,20250220,207000,18.60,20250102,247000,-0.61,20250220,148300,65.54,20240320,0.07,N,018670,5000,461 억,,687243,N,N,94,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 20250221 160334 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 248000 2000 2 0.81 2858161000 11562 84.38 246500 250000 242000 319500 172500 246000 247202.89 7.43 0 -4371 252333 249166 243833 240666 235333 250750 242250 462 73500 5000 186960 500 1 9230244 22891 7.24 0.88 12 0.13 34267.00 280436.00 250000 20250221 -0.80 148300 20240320 67.23 250000 -0.80 20250221 207000 19.81 20250102 250000 -0.80 20250221 148300 67.23 20240320 0.07 N 018670 5000 461 억 685755 N N 3 N 00 N
3 20250221 150336 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 246000 0 3 0.00 2730654500 11046 80.61 246500 250000 242000 319500 172500 246000 247207.65 7.43 0 -4245 252333 249166 243833 240666 235333 250750 242250 462 73500 5000 186960 500 1 9230244 22706 7.18 0.88 12 0.12 34267.00 280436.00 250000 20250221 -1.60 148300 20240320 65.88 250000 -1.60 20250221 207000 18.84 20250102 250000 -1.60 20250221 148300 65.88 20240320 0.07 N 018670 5000 461 억 685755 N N 55 N 00 N
4 20250221 140334 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 248000 2000 2 0.81 2249870000 9094 66.37 246500 250000 242000 319500 172500 246000 247401.74 7.43 0 -3720 252333 249166 243833 240666 235333 250750 242250 462 73500 5000 186960 500 1 9230244 22891 7.24 0.88 12 0.10 34267.00 280436.00 250000 20250221 -0.80 148300 20240320 67.23 250000 -0.80 20250221 207000 19.81 20250102 250000 -0.80 20250221 148300 67.23 20240320 0.07 N 018670 5000 461 억 685755 N N 55 N 00 N
5 20250221 130334 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 249500 3500 2 1.42 1947736500 7878 57.49 246500 250000 242000 319500 172500 246000 247237.59 7.43 0 -3094 252333 249166 243833 240666 235333 250750 242250 462 73500 5000 186960 500 1 9230244 23029 7.28 0.89 12 0.09 34267.00 280436.00 250000 20250221 -0.20 148300 20240320 68.24 250000 -0.20 20250221 207000 20.53 20250102 250000 -0.20 20250221 148300 68.24 20240320 0.07 N 018670 5000 461 억 685755 N N 55 N 00 N
6 20250221 120335 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 249500 3500 2 1.42 1561726000 6328 46.18 246500 249500 242000 319500 172500 246000 246796.27 7.43 0 -2059 252333 249166 243833 240666 235333 250750 242250 462 73500 5000 186960 500 1 9230244 23029 7.28 0.89 12 0.07 34267.00 280436.00 249500 20250221 0.00 148300 20240320 68.24 249500 0.00 20250221 207000 20.53 20250102 249500 0.00 20250221 148300 68.24 20240320 0.07 N 018670 5000 461 억 685755 N N 55 N 00 N
7 20250221 110333 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 248500 2500 2 1.02 1289120000 5231 38.17 246500 249000 242000 319500 172500 246000 246438.62 7.43 0 -1542 252333 249166 243833 240666 235333 250750 242250 462 73500 5000 186960 500 1 9230244 22937 7.25 0.89 12 0.06 34267.00 280436.00 249000 20250221 -0.20 148300 20240320 67.57 249000 -0.20 20250221 207000 20.05 20250102 249000 -0.20 20250221 148300 67.57 20240320 0.07 N 018670 5000 461 억 685755 N N 55 N 00 N
8 20250221 100334 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 247000 1000 2 0.41 811311000 3305 24.12 246500 248500 242000 319500 172500 246000 245479.72 7.43 0 -1294 252333 249166 243833 240666 235333 250750 242250 462 73500 5000 186960 500 1 9230244 22799 7.21 0.88 12 0.04 34267.00 280436.00 248500 20250221 -0.60 148300 20240320 66.55 248500 -0.60 20250221 207000 19.32 20250102 248500 -0.60 20250221 148300 66.55 20240320 0.07 N 018670 5000 461 억 685755 N N 55 N 00 N
9 20250221 090334 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 244000 -2000 5 -0.81 108437500 442 3.23 246500 247000 243500 319500 172500 246000 245332.20 7.43 0 -163 252333 249166 243833 240666 235333 250750 242250 462 73500 5000 186960 500 1 9230244 22522 7.12 0.87 12 0.00 34267.00 280436.00 247000 20250220 -1.21 148300 20240320 64.53 247000 0.00 20250220 207000 17.87 20250102 247000 -1.21 20250220 148300 64.53 20240320 0.07 N 018670 5000 461 억 685755 N N 55 N 00 N
10 20250220 160333 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 246000 8000 2 3.36 3331042500 13692 77.70 243500 247000 238500 309000 167000 238000 243281.87 7.45 0 -753 247333 242666 236833 232166 226333 245000 234500 462 71000 5000 180880 500 1 9230244 22706 7.18 0.88 12 0.15 34267.00 280436.00 247000 20250220 -0.40 148300 20240320 65.88 247000 -0.40 20250220 207000 18.84 20250102 247000 -0.40 20250220 148300 65.88 20240320 0.07 N 018670 5000 461 억 687243 N N 55 N 00 N
11 20250220 150333 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 245500 7500 2 3.15 3078159000 12663 71.86 243500 247000 238500 309000 167000 238000 243082.92 7.45 0 -809 247333 242666 236833 232166 226333 245000 234500 462 71000 5000 180880 500 1 9230244 22660 7.16 0.88 12 0.14 34267.00 280436.00 247000 20250220 -0.61 148300 20240320 65.54 247000 -0.61 20250220 207000 18.60 20250102 247000 -0.61 20250220 148300 65.54 20240320 0.07 N 018670 5000 461 억 687243 N N 94 N 00 N
12 20250220 140334 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 245500 7500 2 3.15 2530645000 10428 59.18 243500 247000 238500 309000 167000 238000 242677.89 7.45 0 -469 247333 242666 236833 232166 226333 245000 234500 462 71000 5000 180880 500 1 9230244 22660 7.16 0.88 12 0.11 34267.00 280436.00 247000 20250220 -0.61 148300 20240320 65.54 247000 -0.61 20250220 207000 18.60 20250102 247000 -0.61 20250220 148300 65.54 20240320 0.07 N 018670 5000 461 억 687243 N N 94 N 00 N