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
095570/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
20250219,160736,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4000,30,2,0.76,161959735,40500,120.44,3970,4020,3960,5160,2780,3970,3999.01,0.73,0,15424,4003,3986,3968,3951,3933,3987,3952,468,1190,1000,2930,5,1,45252759,1810,11.20,0.43,12,0.09,357.00,9291.00,5180,20240319,-22.78,3765,20250203,6.24,4495,-11.01,20250102,3765,6.24,20250203,5180,-22.78,20240319,3765,6.24,20250203,0.78,N,095570,1000,468 억,,331278,N,N,81,N,00,N
20250219,150738,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4000,30,2,0.76,153027065,38267,113.80,3970,4020,3960,5160,2780,3970,3998.93,0.73,0,15343,4003,3986,3968,3951,3933,3987,3952,468,1190,1000,2930,5,1,45252759,1810,11.20,0.43,12,0.08,357.00,9291.00,5180,20240319,-22.78,3765,20250203,6.24,4495,-11.01,20250102,3765,6.24,20250203,5180,-22.78,20240319,3765,6.24,20250203,0.78,N,095570,1000,468 억,,331278,N,N,0,N,00,N
20250219,140735,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4005,35,2,0.88,135740230,33950,100.96,3970,4020,3960,5160,2780,3970,3998.24,0.73,0,13066,4003,3986,3968,3951,3933,3987,3952,468,1190,1000,2930,5,1,45252759,1812,11.22,0.43,12,0.08,357.00,9291.00,5180,20240319,-22.68,3765,20250203,6.37,4495,-10.90,20250102,3765,6.37,20250203,5180,-22.68,20240319,3765,6.37,20250203,0.78,N,095570,1000,468 억,,331278,N,N,0,N,00,N
20250219,130736,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4000,30,2,0.76,104447895,26150,77.76,3970,4015,3960,5160,2780,3970,3994.18,0.73,0,9135,4003,3986,3968,3951,3933,3987,3952,468,1190,1000,2930,5,1,45252759,1810,11.20,0.43,12,0.06,357.00,9291.00,5180,20240319,-22.78,3765,20250203,6.24,4495,-11.01,20250102,3765,6.24,20250203,5180,-22.78,20240319,3765,6.24,20250203,0.78,N,095570,1000,468 억,,331278,N,N,0,N,00,N
20250219,120735,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3995,25,2,0.63,82061225,20553,61.12,3970,4015,3960,5160,2780,3970,3992.66,0.73,0,5652,4003,3986,3968,3951,3933,3987,3952,468,1190,1000,2930,5,1,45252759,1808,11.19,0.43,12,0.05,357.00,9291.00,5180,20240319,-22.88,3765,20250203,6.11,4495,-11.12,20250102,3765,6.11,20250203,5180,-22.88,20240319,3765,6.11,20250203,0.78,N,095570,1000,468 억,,331278,N,N,0,N,00,N
20250219,110736,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3990,20,2,0.50,62889080,15747,46.83,3970,4015,3960,5160,2780,3970,3993.72,0.73,0,3309,4003,3986,3968,3951,3933,3987,3952,468,1190,1000,2930,5,1,45252759,1806,11.18,0.43,12,0.03,357.00,9291.00,5180,20240319,-22.97,3765,20250203,5.98,4495,-11.23,20250102,3765,5.98,20250203,5180,-22.97,20240319,3765,5.98,20250203,0.78,N,095570,1000,468 억,,331278,N,N,0,N,00,N
20250219,100736,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4010,40,2,1.01,54008040,13525,40.22,3970,4015,3960,5160,2780,3970,3993.20,0.73,0,3407,4003,3986,3968,3951,3933,3987,3952,468,1190,1000,2930,5,1,45252759,1815,11.23,0.43,12,0.03,357.00,9291.00,5180,20240319,-22.59,3765,20250203,6.51,4495,-10.79,20250102,3765,6.51,20250203,5180,-22.59,20240319,3765,6.51,20250203,0.78,N,095570,1000,468 억,,331278,N,N,0,N,00,N
20250219,090737,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3980,10,2,0.25,2583320,650,1.93,3970,4000,3970,5160,2780,3970,3974.34,0.73,0,332,4003,3986,3968,3951,3933,3987,3952,468,1190,1000,2930,5,1,45252759,1801,11.15,0.43,12,0.00,357.00,9291.00,5180,20240319,-23.17,3765,20250203,5.71,4495,-11.46,20250102,3765,5.71,20250203,5180,-23.17,20240319,3765,5.71,20250203,0.78,N,095570,1000,468 억,,331278,N,N,0,N,00,N
20250218,160734,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3970,0,3,0.00,132859475,33506,66.65,3970,3985,3950,5160,2780,3970,3965.24,0.72,0,3880,4003,3986,3958,3941,3913,3992,3947,468,1190,1000,2930,5,1,45252759,1797,11.12,0.43,12,0.07,357.00,9291.00,5180,20240319,-23.36,3765,20250203,5.44,4495,-11.68,20250102,3765,5.44,20250203,5180,-23.36,20240319,3765,5.44,20250203,0.75,N,095570,1000,468 억,,327435,N,N,0,N,00,N
20250218,150735,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3975,5,2,0.13,124238845,31335,62.34,3970,3985,3950,5160,2780,3970,3964.86,0.72,0,3657,4003,3986,3958,3941,3913,3992,3947,468,1190,1000,2930,5,1,45252759,1799,11.13,0.43,12,0.07,357.00,9291.00,5180,20240319,-23.26,3765,20250203,5.58,4495,-11.57,20250102,3765,5.58,20250203,5180,-23.26,20240319,3765,5.58,20250203,0.75,N,095570,1000,468 억,,327435,N,N,0,N,00,N
20250218,140736,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3965,-5,5,-0.13,98708900,24895,49.52,3970,3985,3950,5160,2780,3970,3965.01,0.72,0,1365,4003,3986,3958,3941,3913,3992,3947,468,1190,1000,2930,5,1,45252759,1794,11.11,0.43,12,0.06,357.00,9291.00,5180,20240319,-23.46,3765,20250203,5.31,4495,-11.79,20250102,3765,5.31,20250203,5180,-23.46,20240319,3765,5.31,20250203,0.75,N,095570,1000,468 억,,327435,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 160736 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4000 30 2 0.76 161959735 40500 120.44 3970 4020 3960 5160 2780 3970 3999.01 0.73 0 15424 4003 3986 3968 3951 3933 3987 3952 468 1190 1000 2930 5 1 45252759 1810 11.20 0.43 12 0.09 357.00 9291.00 5180 20240319 -22.78 3765 20250203 6.24 4495 -11.01 20250102 3765 6.24 20250203 5180 -22.78 20240319 3765 6.24 20250203 0.78 N 095570 1000 468 억 331278 N N 81 N 00 N
3 20250219 150738 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4000 30 2 0.76 153027065 38267 113.80 3970 4020 3960 5160 2780 3970 3998.93 0.73 0 15343 4003 3986 3968 3951 3933 3987 3952 468 1190 1000 2930 5 1 45252759 1810 11.20 0.43 12 0.08 357.00 9291.00 5180 20240319 -22.78 3765 20250203 6.24 4495 -11.01 20250102 3765 6.24 20250203 5180 -22.78 20240319 3765 6.24 20250203 0.78 N 095570 1000 468 억 331278 N N 0 N 00 N
4 20250219 140735 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4005 35 2 0.88 135740230 33950 100.96 3970 4020 3960 5160 2780 3970 3998.24 0.73 0 13066 4003 3986 3968 3951 3933 3987 3952 468 1190 1000 2930 5 1 45252759 1812 11.22 0.43 12 0.08 357.00 9291.00 5180 20240319 -22.68 3765 20250203 6.37 4495 -10.90 20250102 3765 6.37 20250203 5180 -22.68 20240319 3765 6.37 20250203 0.78 N 095570 1000 468 억 331278 N N 0 N 00 N
5 20250219 130736 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4000 30 2 0.76 104447895 26150 77.76 3970 4015 3960 5160 2780 3970 3994.18 0.73 0 9135 4003 3986 3968 3951 3933 3987 3952 468 1190 1000 2930 5 1 45252759 1810 11.20 0.43 12 0.06 357.00 9291.00 5180 20240319 -22.78 3765 20250203 6.24 4495 -11.01 20250102 3765 6.24 20250203 5180 -22.78 20240319 3765 6.24 20250203 0.78 N 095570 1000 468 억 331278 N N 0 N 00 N
6 20250219 120735 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3995 25 2 0.63 82061225 20553 61.12 3970 4015 3960 5160 2780 3970 3992.66 0.73 0 5652 4003 3986 3968 3951 3933 3987 3952 468 1190 1000 2930 5 1 45252759 1808 11.19 0.43 12 0.05 357.00 9291.00 5180 20240319 -22.88 3765 20250203 6.11 4495 -11.12 20250102 3765 6.11 20250203 5180 -22.88 20240319 3765 6.11 20250203 0.78 N 095570 1000 468 억 331278 N N 0 N 00 N
7 20250219 110736 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3990 20 2 0.50 62889080 15747 46.83 3970 4015 3960 5160 2780 3970 3993.72 0.73 0 3309 4003 3986 3968 3951 3933 3987 3952 468 1190 1000 2930 5 1 45252759 1806 11.18 0.43 12 0.03 357.00 9291.00 5180 20240319 -22.97 3765 20250203 5.98 4495 -11.23 20250102 3765 5.98 20250203 5180 -22.97 20240319 3765 5.98 20250203 0.78 N 095570 1000 468 억 331278 N N 0 N 00 N
8 20250219 100736 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4010 40 2 1.01 54008040 13525 40.22 3970 4015 3960 5160 2780 3970 3993.20 0.73 0 3407 4003 3986 3968 3951 3933 3987 3952 468 1190 1000 2930 5 1 45252759 1815 11.23 0.43 12 0.03 357.00 9291.00 5180 20240319 -22.59 3765 20250203 6.51 4495 -10.79 20250102 3765 6.51 20250203 5180 -22.59 20240319 3765 6.51 20250203 0.78 N 095570 1000 468 억 331278 N N 0 N 00 N
9 20250219 090737 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3980 10 2 0.25 2583320 650 1.93 3970 4000 3970 5160 2780 3970 3974.34 0.73 0 332 4003 3986 3968 3951 3933 3987 3952 468 1190 1000 2930 5 1 45252759 1801 11.15 0.43 12 0.00 357.00 9291.00 5180 20240319 -23.17 3765 20250203 5.71 4495 -11.46 20250102 3765 5.71 20250203 5180 -23.17 20240319 3765 5.71 20250203 0.78 N 095570 1000 468 억 331278 N N 0 N 00 N
10 20250218 160734 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3970 0 3 0.00 132859475 33506 66.65 3970 3985 3950 5160 2780 3970 3965.24 0.72 0 3880 4003 3986 3958 3941 3913 3992 3947 468 1190 1000 2930 5 1 45252759 1797 11.12 0.43 12 0.07 357.00 9291.00 5180 20240319 -23.36 3765 20250203 5.44 4495 -11.68 20250102 3765 5.44 20250203 5180 -23.36 20240319 3765 5.44 20250203 0.75 N 095570 1000 468 억 327435 N N 0 N 00 N
11 20250218 150735 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3975 5 2 0.13 124238845 31335 62.34 3970 3985 3950 5160 2780 3970 3964.86 0.72 0 3657 4003 3986 3958 3941 3913 3992 3947 468 1190 1000 2930 5 1 45252759 1799 11.13 0.43 12 0.07 357.00 9291.00 5180 20240319 -23.26 3765 20250203 5.58 4495 -11.57 20250102 3765 5.58 20250203 5180 -23.26 20240319 3765 5.58 20250203 0.75 N 095570 1000 468 억 327435 N N 0 N 00 N
12 20250218 140736 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3965 -5 5 -0.13 98708900 24895 49.52 3970 3985 3950 5160 2780 3970 3965.01 0.72 0 1365 4003 3986 3958 3941 3913 3992 3947 468 1190 1000 2930 5 1 45252759 1794 11.11 0.43 12 0.06 357.00 9291.00 5180 20240319 -23.46 3765 20250203 5.31 4495 -11.79 20250102 3765 5.31 20250203 5180 -23.46 20240319 3765 5.31 20250203 0.75 N 095570 1000 468 억 327435 N N 0 N 00 N