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
130660/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
20250219,160834,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12150,-260,5,-2.10,7869549410,641977,38.77,12600,12600,12030,16130,8690,12410,12258.40,3.41,0,-137291,12903,12656,12353,12106,11803,12780,12230,163,3720,500,7940,10,1,32600000,3961,25.53,3.82,12,1.97,476.00,3178.00,19500,20240718,-37.69,6730,20240418,80.53,13570,-10.46,20250120,9220,31.78,20250102,19500,-37.69,20240718,6730,80.53,20240418,4.64,N,130660,500,163 억,,1112733,N,N,0,N,00,N
20250219,150836,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12120,-290,5,-2.34,7615586420,621063,37.50,12600,12600,12030,16130,8690,12410,12262.18,3.41,0,-138448,12903,12656,12353,12106,11803,12780,12230,163,3720,500,7940,10,1,32600000,3951,25.46,3.81,12,1.91,476.00,3178.00,19500,20240718,-37.85,6730,20240418,80.09,13570,-10.69,20250120,9220,31.45,20250102,19500,-37.85,20240718,6730,80.09,20240418,4.64,N,130660,500,163 억,,1112733,N,N,0,N,00,N
20250219,140833,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12180,-230,5,-1.85,7031957050,573068,34.61,12600,12600,12030,16130,8690,12410,12270.72,3.41,0,-130473,12903,12656,12353,12106,11803,12780,12230,163,3720,500,7940,10,1,32600000,3971,25.59,3.83,12,1.76,476.00,3178.00,19500,20240718,-37.54,6730,20240418,80.98,13570,-10.24,20250120,9220,32.10,20250102,19500,-37.54,20240718,6730,80.98,20240418,4.64,N,130660,500,163 억,,1112733,N,N,0,N,00,N
20250219,130834,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12150,-260,5,-2.10,6736495950,548784,33.14,12600,12600,12030,16130,8690,12410,12275.31,3.41,0,-129317,12903,12656,12353,12106,11803,12780,12230,163,3720,500,7940,10,1,32600000,3961,25.53,3.82,12,1.68,476.00,3178.00,19500,20240718,-37.69,6730,20240418,80.53,13570,-10.46,20250120,9220,31.78,20250102,19500,-37.69,20240718,6730,80.53,20240418,4.64,N,130660,500,163 억,,1112733,N,N,0,N,00,N
20250219,120832,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12140,-270,5,-2.18,6342179680,516299,31.18,12600,12600,12030,16130,8690,12410,12283.93,3.41,0,-118254,12903,12656,12353,12106,11803,12780,12230,163,3720,500,7940,10,1,32600000,3958,25.50,3.82,12,1.58,476.00,3178.00,19500,20240718,-37.74,6730,20240418,80.39,13570,-10.54,20250120,9220,31.67,20250102,19500,-37.74,20240718,6730,80.39,20240418,4.64,N,130660,500,163 억,,1112733,N,N,0,N,00,N
20250219,110834,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12100,-310,5,-2.50,5985555650,486920,29.40,12600,12600,12030,16130,8690,12410,12292.69,3.41,0,-111667,12903,12656,12353,12106,11803,12780,12230,163,3720,500,7940,10,1,32600000,3945,25.42,3.81,12,1.49,476.00,3178.00,19500,20240718,-37.95,6730,20240418,79.79,13570,-10.83,20250120,9220,31.24,20250102,19500,-37.95,20240718,6730,79.79,20240418,4.64,N,130660,500,163 억,,1112733,N,N,0,N,00,N
20250219,100834,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12180,-230,5,-1.85,4342836760,351194,21.21,12600,12600,12180,16130,8690,12410,12365.92,3.41,0,-58746,12903,12656,12353,12106,11803,12780,12230,163,3720,500,7940,10,1,32600000,3971,25.59,3.83,12,1.08,476.00,3178.00,19500,20240718,-37.54,6730,20240418,80.98,13570,-10.24,20250120,9220,32.10,20250102,19500,-37.54,20240718,6730,80.98,20240418,4.64,N,130660,500,163 억,,1112733,N,N,0,N,00,N
20250219,090835,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12430,20,2,0.16,1812428390,145269,8.77,12600,12600,12380,16130,8690,12410,12476.36,3.41,0,-44193,12903,12656,12353,12106,11803,12780,12230,163,3720,500,7940,10,1,32600000,4052,26.11,3.91,12,0.45,476.00,3178.00,19500,20240718,-36.26,6730,20240418,84.70,13570,-8.40,20250120,9220,34.82,20250102,19500,-36.26,20240718,6730,84.70,20240418,4.64,N,130660,500,163 억,,1112733,N,N,0,N,00,N
20250218,160832,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12410,510,2,4.29,20209769120,1641769,93.26,12110,12600,12050,15470,8330,11900,12309.53,2.89,0,173138,13446,12672,11966,11192,10486,13060,11580,163,3570,500,7610,10,1,32600000,4046,26.07,3.90,12,5.04,476.00,3178.00,19500,20240718,-36.36,6730,20240418,84.40,13570,-8.55,20250120,9220,34.60,20250102,19500,-36.36,20240718,6730,84.40,20240418,4.54,N,130660,500,163 억,,941617,N,N,0,N,00,N
20250218,150833,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12290,390,2,3.28,19491602570,1583757,89.97,12110,12600,12050,15470,8330,11900,12307.19,2.89,0,187434,13446,12672,11966,11192,10486,13060,11580,163,3570,500,7610,10,1,32600000,4007,25.82,3.87,12,4.86,476.00,3178.00,19500,20240718,-36.97,6730,20240418,82.62,13570,-9.43,20250120,9220,33.30,20250102,19500,-36.97,20240718,6730,82.62,20240418,4.54,N,130660,500,163 억,,941617,N,N,0,N,00,N
20250218,140834,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,12340,440,2,3.70,18223814650,1480623,84.11,12110,12600,12050,15470,8330,11900,12308.21,2.89,0,187880,13446,12672,11966,11192,10486,13060,11580,163,3570,500,7610,10,1,32600000,4023,25.92,3.88,12,4.54,476.00,3178.00,19500,20240718,-36.72,6730,20240418,83.36,13570,-9.06,20250120,9220,33.84,20250102,19500,-36.72,20240718,6730,83.36,20240418,4.54,N,130660,500,163 억,,941617,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 160834 55 40.00 KOSPI 일반서비스 N N N Y 40 N 12150 -260 5 -2.10 7869549410 641977 38.77 12600 12600 12030 16130 8690 12410 12258.40 3.41 0 -137291 12903 12656 12353 12106 11803 12780 12230 163 3720 500 7940 10 1 32600000 3961 25.53 3.82 12 1.97 476.00 3178.00 19500 20240718 -37.69 6730 20240418 80.53 13570 -10.46 20250120 9220 31.78 20250102 19500 -37.69 20240718 6730 80.53 20240418 4.64 N 130660 500 163 억 1112733 N N 0 N 00 N
3 20250219 150836 55 40.00 KOSPI 일반서비스 N N N Y 40 N 12120 -290 5 -2.34 7615586420 621063 37.50 12600 12600 12030 16130 8690 12410 12262.18 3.41 0 -138448 12903 12656 12353 12106 11803 12780 12230 163 3720 500 7940 10 1 32600000 3951 25.46 3.81 12 1.91 476.00 3178.00 19500 20240718 -37.85 6730 20240418 80.09 13570 -10.69 20250120 9220 31.45 20250102 19500 -37.85 20240718 6730 80.09 20240418 4.64 N 130660 500 163 억 1112733 N N 0 N 00 N
4 20250219 140833 55 40.00 KOSPI 일반서비스 N N N Y 40 N 12180 -230 5 -1.85 7031957050 573068 34.61 12600 12600 12030 16130 8690 12410 12270.72 3.41 0 -130473 12903 12656 12353 12106 11803 12780 12230 163 3720 500 7940 10 1 32600000 3971 25.59 3.83 12 1.76 476.00 3178.00 19500 20240718 -37.54 6730 20240418 80.98 13570 -10.24 20250120 9220 32.10 20250102 19500 -37.54 20240718 6730 80.98 20240418 4.64 N 130660 500 163 억 1112733 N N 0 N 00 N
5 20250219 130834 55 40.00 KOSPI 일반서비스 N N N Y 40 N 12150 -260 5 -2.10 6736495950 548784 33.14 12600 12600 12030 16130 8690 12410 12275.31 3.41 0 -129317 12903 12656 12353 12106 11803 12780 12230 163 3720 500 7940 10 1 32600000 3961 25.53 3.82 12 1.68 476.00 3178.00 19500 20240718 -37.69 6730 20240418 80.53 13570 -10.46 20250120 9220 31.78 20250102 19500 -37.69 20240718 6730 80.53 20240418 4.64 N 130660 500 163 억 1112733 N N 0 N 00 N
6 20250219 120832 55 40.00 KOSPI 일반서비스 N N N Y 40 N 12140 -270 5 -2.18 6342179680 516299 31.18 12600 12600 12030 16130 8690 12410 12283.93 3.41 0 -118254 12903 12656 12353 12106 11803 12780 12230 163 3720 500 7940 10 1 32600000 3958 25.50 3.82 12 1.58 476.00 3178.00 19500 20240718 -37.74 6730 20240418 80.39 13570 -10.54 20250120 9220 31.67 20250102 19500 -37.74 20240718 6730 80.39 20240418 4.64 N 130660 500 163 억 1112733 N N 0 N 00 N
7 20250219 110834 55 40.00 KOSPI 일반서비스 N N N Y 40 N 12100 -310 5 -2.50 5985555650 486920 29.40 12600 12600 12030 16130 8690 12410 12292.69 3.41 0 -111667 12903 12656 12353 12106 11803 12780 12230 163 3720 500 7940 10 1 32600000 3945 25.42 3.81 12 1.49 476.00 3178.00 19500 20240718 -37.95 6730 20240418 79.79 13570 -10.83 20250120 9220 31.24 20250102 19500 -37.95 20240718 6730 79.79 20240418 4.64 N 130660 500 163 억 1112733 N N 0 N 00 N
8 20250219 100834 55 40.00 KOSPI 일반서비스 N N N Y 40 N 12180 -230 5 -1.85 4342836760 351194 21.21 12600 12600 12180 16130 8690 12410 12365.92 3.41 0 -58746 12903 12656 12353 12106 11803 12780 12230 163 3720 500 7940 10 1 32600000 3971 25.59 3.83 12 1.08 476.00 3178.00 19500 20240718 -37.54 6730 20240418 80.98 13570 -10.24 20250120 9220 32.10 20250102 19500 -37.54 20240718 6730 80.98 20240418 4.64 N 130660 500 163 억 1112733 N N 0 N 00 N
9 20250219 090835 55 40.00 KOSPI 일반서비스 N N N Y 40 N 12430 20 2 0.16 1812428390 145269 8.77 12600 12600 12380 16130 8690 12410 12476.36 3.41 0 -44193 12903 12656 12353 12106 11803 12780 12230 163 3720 500 7940 10 1 32600000 4052 26.11 3.91 12 0.45 476.00 3178.00 19500 20240718 -36.26 6730 20240418 84.70 13570 -8.40 20250120 9220 34.82 20250102 19500 -36.26 20240718 6730 84.70 20240418 4.64 N 130660 500 163 억 1112733 N N 0 N 00 N
10 20250218 160832 55 40.00 KOSPI 일반서비스 N N N Y 40 N 12410 510 2 4.29 20209769120 1641769 93.26 12110 12600 12050 15470 8330 11900 12309.53 2.89 0 173138 13446 12672 11966 11192 10486 13060 11580 163 3570 500 7610 10 1 32600000 4046 26.07 3.90 12 5.04 476.00 3178.00 19500 20240718 -36.36 6730 20240418 84.40 13570 -8.55 20250120 9220 34.60 20250102 19500 -36.36 20240718 6730 84.40 20240418 4.54 N 130660 500 163 억 941617 N N 0 N 00 N
11 20250218 150833 55 40.00 KOSPI 일반서비스 N N N Y 40 N 12290 390 2 3.28 19491602570 1583757 89.97 12110 12600 12050 15470 8330 11900 12307.19 2.89 0 187434 13446 12672 11966 11192 10486 13060 11580 163 3570 500 7610 10 1 32600000 4007 25.82 3.87 12 4.86 476.00 3178.00 19500 20240718 -36.97 6730 20240418 82.62 13570 -9.43 20250120 9220 33.30 20250102 19500 -36.97 20240718 6730 82.62 20240418 4.54 N 130660 500 163 억 941617 N N 0 N 00 N
12 20250218 140834 55 40.00 KOSPI 일반서비스 N N N Y 40 N 12340 440 2 3.70 18223814650 1480623 84.11 12110 12600 12050 15470 8330 11900 12308.21 2.89 0 187880 13446 12672 11966 11192 10486 13060 11580 163 3570 500 7610 10 1 32600000 4023 25.92 3.88 12 4.54 476.00 3178.00 19500 20240718 -36.72 6730 20240418 83.36 13570 -9.06 20250120 9220 33.84 20250102 19500 -36.72 20240718 6730 83.36 20240418 4.54 N 130660 500 163 억 941617 N N 0 N 00 N