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
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
20250219,160331,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,238000,10000,2,4.39,4176366000,17605,251.39,232000,241500,231000,296000,160000,228000,237226.13,7.39,0,4678,235333,231666,228833,225166,222333,230250,223750,462,68000,5000,173280,500,1,9230244,21968,6.95,0.85,12,0.19,34267.00,280436.00,241500,20250219,-1.45,148300,20240320,60.49,241500,-1.45,20250219,207000,14.98,20250102,241500,-1.45,20250219,148300,60.49,20240320,0.07,N,018670,5000,461 억,,682562,N,N,94,N,00,N
20250219,150333,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,239000,11000,2,4.82,4074176500,17177,245.28,232000,241500,231000,296000,160000,228000,237187.90,7.39,0,4645,235333,231666,228833,225166,222333,230250,223750,462,68000,5000,173280,500,1,9230244,22060,6.97,0.85,12,0.19,34267.00,280436.00,241500,20250219,-1.04,148300,20240320,61.16,241500,-1.04,20250219,207000,15.46,20250102,241500,-1.04,20250219,148300,61.16,20240320,0.07,N,018670,5000,461 억,,682562,N,N,43,N,00,N
20250219,140331,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,237500,9500,2,4.17,3659244500,15439,220.46,232000,241500,231000,296000,160000,228000,237013.05,7.39,0,4702,235333,231666,228833,225166,222333,230250,223750,462,68000,5000,173280,500,1,9230244,21922,6.93,0.85,12,0.17,34267.00,280436.00,241500,20250219,-1.66,148300,20240320,60.15,241500,-1.66,20250219,207000,14.73,20250102,241500,-1.66,20250219,148300,60.15,20240320,0.07,N,018670,5000,461 억,,682562,N,N,43,N,00,N
20250219,130331,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,239500,11500,2,5.04,3401987000,14359,205.04,232000,241500,231000,296000,160000,228000,236923.67,7.39,0,4787,235333,231666,228833,225166,222333,230250,223750,462,68000,5000,173280,500,1,9230244,22106,6.99,0.85,12,0.16,34267.00,280436.00,241500,20250219,-0.83,148300,20240320,61.50,241500,-0.83,20250219,207000,15.70,20250102,241500,-0.83,20250219,148300,61.50,20240320,0.07,N,018670,5000,461 억,,682562,N,N,43,N,00,N
20250219,120331,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,237500,9500,2,4.17,2426324500,10293,146.98,232000,241500,231000,296000,160000,228000,235725.69,7.39,0,2703,235333,231666,228833,225166,222333,230250,223750,462,68000,5000,173280,500,1,9230244,21922,6.93,0.85,12,0.11,34267.00,280436.00,241500,20250219,-1.66,148300,20240320,60.15,241500,-1.66,20250219,207000,14.73,20250102,241500,-1.66,20250219,148300,60.15,20240320,0.07,N,018670,5000,461 억,,682562,N,N,43,N,00,N
20250219,110332,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,235500,7500,2,3.29,2104253500,8938,127.63,232000,241500,231000,296000,160000,228000,235427.78,7.39,0,2742,235333,231666,228833,225166,222333,230250,223750,462,68000,5000,173280,500,1,9230244,21737,6.87,0.84,12,0.10,34267.00,280436.00,241500,20250219,-2.48,148300,20240320,58.80,241500,-2.48,20250219,207000,13.77,20250102,241500,-2.48,20250219,148300,58.80,20240320,0.07,N,018670,5000,461 억,,682562,N,N,43,N,00,N
20250219,100331,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,235000,7000,2,3.07,1533615500,6517,93.06,232000,241500,231000,296000,160000,228000,235325.38,7.39,0,2985,235333,231666,228833,225166,222333,230250,223750,462,68000,5000,173280,500,1,9230244,21691,6.86,0.84,12,0.07,34267.00,280436.00,241500,20250219,-2.69,148300,20240320,58.46,241500,-2.69,20250219,207000,13.53,20250102,241500,-2.69,20250219,148300,58.46,20240320,0.07,N,018670,5000,461 억,,682562,N,N,43,N,00,N
20250219,090332,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,237500,9500,2,4.17,301202500,1284,18.33,232000,238000,231500,296000,160000,228000,234581.39,7.39,0,943,235333,231666,228833,225166,222333,230250,223750,462,68000,5000,173280,500,1,9230244,21922,6.93,0.85,12,0.01,34267.00,280436.00,239500,20250205,-0.84,148300,20240320,60.15,239500,-0.84,20250205,207000,14.73,20250102,239500,-0.84,20250205,148300,60.15,20240320,0.07,N,018670,5000,461 억,,682562,N,N,43,N,00,N
20250218,160330,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,228000,500,2,0.22,1608810000,7003,146.29,229000,232500,226000,295500,159500,227500,229731.79,7.42,0,-1446,234833,231166,227833,224166,220833,233000,226000,462,68000,5000,172900,500,1,9230244,21045,6.65,0.81,12,0.08,34267.00,280436.00,239500,20250205,-4.80,148300,20240320,53.74,239500,-4.80,20250205,207000,10.14,20250102,239500,-4.80,20250205,148300,53.74,20240320,0.07,N,018670,5000,461 억,,685214,N,N,43,N,00,N
20250218,150331,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,231000,3500,2,1.54,1504453500,6548,136.79,229000,232500,226000,295500,159500,227500,229757.71,7.42,0,-1378,234833,231166,227833,224166,220833,233000,226000,462,68000,5000,172900,500,1,9230244,21322,6.74,0.82,12,0.07,34267.00,280436.00,239500,20250205,-3.55,148300,20240320,55.77,239500,-3.55,20250205,207000,11.59,20250102,239500,-3.55,20250205,148300,55.77,20240320,0.07,N,018670,5000,461 억,,685214,N,N,28,N,00,N
20250218,140331,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,230500,3000,2,1.32,1268755500,5526,115.44,229000,232500,226000,295500,159500,227500,229597.45,7.42,0,-961,234833,231166,227833,224166,220833,233000,226000,462,68000,5000,172900,500,1,9230244,21276,6.73,0.82,12,0.06,34267.00,280436.00,239500,20250205,-3.76,148300,20240320,55.43,239500,-3.76,20250205,207000,11.35,20250102,239500,-3.76,20250205,148300,55.43,20240320,0.07,N,018670,5000,461 억,,685214,N,N,28,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 160331 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 238000 10000 2 4.39 4176366000 17605 251.39 232000 241500 231000 296000 160000 228000 237226.13 7.39 0 4678 235333 231666 228833 225166 222333 230250 223750 462 68000 5000 173280 500 1 9230244 21968 6.95 0.85 12 0.19 34267.00 280436.00 241500 20250219 -1.45 148300 20240320 60.49 241500 -1.45 20250219 207000 14.98 20250102 241500 -1.45 20250219 148300 60.49 20240320 0.07 N 018670 5000 461 억 682562 N N 94 N 00 N
3 20250219 150333 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 239000 11000 2 4.82 4074176500 17177 245.28 232000 241500 231000 296000 160000 228000 237187.90 7.39 0 4645 235333 231666 228833 225166 222333 230250 223750 462 68000 5000 173280 500 1 9230244 22060 6.97 0.85 12 0.19 34267.00 280436.00 241500 20250219 -1.04 148300 20240320 61.16 241500 -1.04 20250219 207000 15.46 20250102 241500 -1.04 20250219 148300 61.16 20240320 0.07 N 018670 5000 461 억 682562 N N 43 N 00 N
4 20250219 140331 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 237500 9500 2 4.17 3659244500 15439 220.46 232000 241500 231000 296000 160000 228000 237013.05 7.39 0 4702 235333 231666 228833 225166 222333 230250 223750 462 68000 5000 173280 500 1 9230244 21922 6.93 0.85 12 0.17 34267.00 280436.00 241500 20250219 -1.66 148300 20240320 60.15 241500 -1.66 20250219 207000 14.73 20250102 241500 -1.66 20250219 148300 60.15 20240320 0.07 N 018670 5000 461 억 682562 N N 43 N 00 N
5 20250219 130331 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 239500 11500 2 5.04 3401987000 14359 205.04 232000 241500 231000 296000 160000 228000 236923.67 7.39 0 4787 235333 231666 228833 225166 222333 230250 223750 462 68000 5000 173280 500 1 9230244 22106 6.99 0.85 12 0.16 34267.00 280436.00 241500 20250219 -0.83 148300 20240320 61.50 241500 -0.83 20250219 207000 15.70 20250102 241500 -0.83 20250219 148300 61.50 20240320 0.07 N 018670 5000 461 억 682562 N N 43 N 00 N
6 20250219 120331 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 237500 9500 2 4.17 2426324500 10293 146.98 232000 241500 231000 296000 160000 228000 235725.69 7.39 0 2703 235333 231666 228833 225166 222333 230250 223750 462 68000 5000 173280 500 1 9230244 21922 6.93 0.85 12 0.11 34267.00 280436.00 241500 20250219 -1.66 148300 20240320 60.15 241500 -1.66 20250219 207000 14.73 20250102 241500 -1.66 20250219 148300 60.15 20240320 0.07 N 018670 5000 461 억 682562 N N 43 N 00 N
7 20250219 110332 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 235500 7500 2 3.29 2104253500 8938 127.63 232000 241500 231000 296000 160000 228000 235427.78 7.39 0 2742 235333 231666 228833 225166 222333 230250 223750 462 68000 5000 173280 500 1 9230244 21737 6.87 0.84 12 0.10 34267.00 280436.00 241500 20250219 -2.48 148300 20240320 58.80 241500 -2.48 20250219 207000 13.77 20250102 241500 -2.48 20250219 148300 58.80 20240320 0.07 N 018670 5000 461 억 682562 N N 43 N 00 N
8 20250219 100331 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 235000 7000 2 3.07 1533615500 6517 93.06 232000 241500 231000 296000 160000 228000 235325.38 7.39 0 2985 235333 231666 228833 225166 222333 230250 223750 462 68000 5000 173280 500 1 9230244 21691 6.86 0.84 12 0.07 34267.00 280436.00 241500 20250219 -2.69 148300 20240320 58.46 241500 -2.69 20250219 207000 13.53 20250102 241500 -2.69 20250219 148300 58.46 20240320 0.07 N 018670 5000 461 억 682562 N N 43 N 00 N
9 20250219 090332 55 60.00 KOSPI 유통 N N N Y 60 N 237500 9500 2 4.17 301202500 1284 18.33 232000 238000 231500 296000 160000 228000 234581.39 7.39 0 943 235333 231666 228833 225166 222333 230250 223750 462 68000 5000 173280 500 1 9230244 21922 6.93 0.85 12 0.01 34267.00 280436.00 239500 20250205 -0.84 148300 20240320 60.15 239500 -0.84 20250205 207000 14.73 20250102 239500 -0.84 20250205 148300 60.15 20240320 0.07 N 018670 5000 461 억 682562 N N 43 N 00 N
10 20250218 160330 55 60.00 KOSPI 유통 N N N Y 60 N 228000 500 2 0.22 1608810000 7003 146.29 229000 232500 226000 295500 159500 227500 229731.79 7.42 0 -1446 234833 231166 227833 224166 220833 233000 226000 462 68000 5000 172900 500 1 9230244 21045 6.65 0.81 12 0.08 34267.00 280436.00 239500 20250205 -4.80 148300 20240320 53.74 239500 -4.80 20250205 207000 10.14 20250102 239500 -4.80 20250205 148300 53.74 20240320 0.07 N 018670 5000 461 억 685214 N N 43 N 00 N
11 20250218 150331 55 60.00 KOSPI 유통 N N N Y 60 N 231000 3500 2 1.54 1504453500 6548 136.79 229000 232500 226000 295500 159500 227500 229757.71 7.42 0 -1378 234833 231166 227833 224166 220833 233000 226000 462 68000 5000 172900 500 1 9230244 21322 6.74 0.82 12 0.07 34267.00 280436.00 239500 20250205 -3.55 148300 20240320 55.77 239500 -3.55 20250205 207000 11.59 20250102 239500 -3.55 20250205 148300 55.77 20240320 0.07 N 018670 5000 461 억 685214 N N 28 N 00 N
12 20250218 140331 55 60.00 KOSPI 유통 N N N Y 60 N 230500 3000 2 1.32 1268755500 5526 115.44 229000 232500 226000 295500 159500 227500 229597.45 7.42 0 -961 234833 231166 227833 224166 220833 233000 226000 462 68000 5000 172900 500 1 9230244 21276 6.73 0.82 12 0.06 34267.00 280436.00 239500 20250205 -3.76 148300 20240320 55.43 239500 -3.76 20250205 207000 11.35 20250102 239500 -3.76 20250205 148300 55.43 20240320 0.07 N 018670 5000 461 억 685214 N N 28 N 00 N