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
284740/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
20250219,161106,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20300,150,2,0.74,701953650,34590,149.43,20100,20500,19970,26150,14150,20150,20293.54,5.87,0,5321,20536,20342,20006,19812,19476,20440,19910,22,6000,100,14910,50,1,22437330,4555,4.07,0.56,12,0.15,4990.00,35987.00,24400,20240627,-16.80,18900,20250203,7.41,20750,-2.17,20250108,18900,7.41,20250203,24400,-16.80,20240627,18900,7.41,20250203,0.19,N,284740,100,22 억,,1317512,N,N,25,N,00,N
20250219,151109,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20250,100,2,0.50,681807100,33594,145.13,20100,20500,19970,26150,14150,20150,20295.50,5.87,0,5155,20536,20342,20006,19812,19476,20440,19910,22,6000,100,14910,50,1,22437330,4544,4.06,0.56,12,0.15,4990.00,35987.00,24400,20240627,-17.01,18900,20250203,7.14,20750,-2.41,20250108,18900,7.14,20250203,24400,-17.01,20240627,18900,7.14,20250203,0.19,N,284740,100,22 억,,1317512,N,N,0,N,00,N
20250219,141105,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20300,150,2,0.74,599080550,29518,127.52,20100,20500,19970,26150,14150,20150,20295.43,5.87,0,4612,20536,20342,20006,19812,19476,20440,19910,22,6000,100,14910,50,1,22437330,4555,4.07,0.56,12,0.13,4990.00,35987.00,24400,20240627,-16.80,18900,20250203,7.41,20750,-2.17,20250108,18900,7.41,20250203,24400,-16.80,20240627,18900,7.41,20250203,0.19,N,284740,100,22 억,,1317512,N,N,0,N,00,N
20250219,131106,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20400,250,2,1.24,535853050,26417,114.12,20100,20500,19970,26150,14150,20150,20284.40,5.87,0,6172,20536,20342,20006,19812,19476,20440,19910,22,6000,100,14910,50,1,22437330,4577,4.09,0.57,12,0.12,4990.00,35987.00,24400,20240627,-16.39,18900,20250203,7.94,20750,-1.69,20250108,18900,7.94,20250203,24400,-16.39,20240627,18900,7.94,20250203,0.19,N,284740,100,22 억,,1317512,N,N,0,N,00,N
20250219,121105,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20450,300,2,1.49,496238050,24480,105.75,20100,20500,19970,26150,14150,20150,20271.16,5.87,0,6792,20536,20342,20006,19812,19476,20440,19910,22,6000,100,14910,50,1,22437330,4588,4.10,0.57,12,0.11,4990.00,35987.00,24400,20240627,-16.19,18900,20250203,8.20,20750,-1.45,20250108,18900,8.20,20250203,24400,-16.19,20240627,18900,8.20,20250203,0.19,N,284740,100,22 억,,1317512,N,N,0,N,00,N
20250219,111106,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20450,300,2,1.49,407850750,20159,87.09,20100,20450,19970,26150,14150,20150,20231.70,5.87,0,6521,20536,20342,20006,19812,19476,20440,19910,22,6000,100,14910,50,1,22437330,4588,4.10,0.57,12,0.09,4990.00,35987.00,24400,20240627,-16.19,18900,20250203,8.20,20750,-1.45,20250108,18900,8.20,20250203,24400,-16.19,20240627,18900,8.20,20250203,0.19,N,284740,100,22 억,,1317512,N,N,0,N,00,N
20250219,101107,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20300,150,2,0.74,281050500,13924,60.15,20100,20350,19970,26150,14150,20150,20184.61,5.87,0,2544,20536,20342,20006,19812,19476,20440,19910,22,6000,100,14910,50,1,22437330,4555,4.07,0.56,12,0.06,4990.00,35987.00,24400,20240627,-16.80,18900,20250203,7.41,20750,-2.17,20250108,18900,7.41,20250203,24400,-16.80,20240627,18900,7.41,20250203,0.19,N,284740,100,22 억,,1317512,N,N,0,N,00,N
20250219,091108,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20150,0,3,0.00,26165850,1303,5.63,20100,20150,19970,26150,14150,20150,20081.24,5.87,0,64,20536,20342,20006,19812,19476,20440,19910,22,6000,100,14910,50,1,22437330,4521,4.04,0.56,12,0.01,4990.00,35987.00,24400,20240627,-17.42,18900,20250203,6.61,20750,-2.89,20250108,18900,6.61,20250203,24400,-17.42,20240627,18900,6.61,20250203,0.19,N,284740,100,22 억,,1317512,N,N,0,N,00,N
20250218,161102,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20150,440,2,2.23,463404140,23141,100.91,19730,20200,19670,25600,13800,19710,20025.24,5.87,0,-1713,19876,19792,19716,19632,19556,19755,19595,22,5890,100,14580,50,1,22437330,4521,4.04,0.56,12,0.10,4990.00,35987.00,24400,20240627,-17.42,18900,20250203,6.61,20750,-2.89,20250108,18900,6.61,20250203,24400,-17.42,20240627,18900,6.61,20250203,0.21,N,284740,100,22 억,,1318090,N,N,9,N,00,N
20250218,151104,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20050,340,2,1.73,431800940,21571,94.07,19730,20200,19670,25600,13800,19710,20017.66,5.87,0,-1712,19876,19792,19716,19632,19556,19755,19595,22,5890,100,14580,50,1,22437330,4499,4.02,0.56,12,0.10,4990.00,35987.00,24400,20240627,-17.83,18900,20250203,6.08,20750,-3.37,20250108,18900,6.08,20250203,24400,-17.83,20240627,18900,6.08,20250203,0.21,N,284740,100,22 억,,1318090,N,N,9,N,00,N
20250218,141105,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20100,390,2,1.98,391858990,19584,85.40,19730,20200,19670,25600,13800,19710,20009.14,5.87,0,-1050,19876,19792,19716,19632,19556,19755,19595,22,5890,100,14580,50,1,22437330,4510,4.03,0.56,12,0.09,4990.00,35987.00,24400,20240627,-17.62,18900,20250203,6.35,20750,-3.13,20250108,18900,6.35,20250203,24400,-17.62,20240627,18900,6.35,20250203,0.21,N,284740,100,22 억,,1318090,N,N,9,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 161106 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20300 150 2 0.74 701953650 34590 149.43 20100 20500 19970 26150 14150 20150 20293.54 5.87 0 5321 20536 20342 20006 19812 19476 20440 19910 22 6000 100 14910 50 1 22437330 4555 4.07 0.56 12 0.15 4990.00 35987.00 24400 20240627 -16.80 18900 20250203 7.41 20750 -2.17 20250108 18900 7.41 20250203 24400 -16.80 20240627 18900 7.41 20250203 0.19 N 284740 100 22 억 1317512 N N 25 N 00 N
3 20250219 151109 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20250 100 2 0.50 681807100 33594 145.13 20100 20500 19970 26150 14150 20150 20295.50 5.87 0 5155 20536 20342 20006 19812 19476 20440 19910 22 6000 100 14910 50 1 22437330 4544 4.06 0.56 12 0.15 4990.00 35987.00 24400 20240627 -17.01 18900 20250203 7.14 20750 -2.41 20250108 18900 7.14 20250203 24400 -17.01 20240627 18900 7.14 20250203 0.19 N 284740 100 22 억 1317512 N N 0 N 00 N
4 20250219 141105 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20300 150 2 0.74 599080550 29518 127.52 20100 20500 19970 26150 14150 20150 20295.43 5.87 0 4612 20536 20342 20006 19812 19476 20440 19910 22 6000 100 14910 50 1 22437330 4555 4.07 0.56 12 0.13 4990.00 35987.00 24400 20240627 -16.80 18900 20250203 7.41 20750 -2.17 20250108 18900 7.41 20250203 24400 -16.80 20240627 18900 7.41 20250203 0.19 N 284740 100 22 억 1317512 N N 0 N 00 N
5 20250219 131106 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20400 250 2 1.24 535853050 26417 114.12 20100 20500 19970 26150 14150 20150 20284.40 5.87 0 6172 20536 20342 20006 19812 19476 20440 19910 22 6000 100 14910 50 1 22437330 4577 4.09 0.57 12 0.12 4990.00 35987.00 24400 20240627 -16.39 18900 20250203 7.94 20750 -1.69 20250108 18900 7.94 20250203 24400 -16.39 20240627 18900 7.94 20250203 0.19 N 284740 100 22 억 1317512 N N 0 N 00 N
6 20250219 121105 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20450 300 2 1.49 496238050 24480 105.75 20100 20500 19970 26150 14150 20150 20271.16 5.87 0 6792 20536 20342 20006 19812 19476 20440 19910 22 6000 100 14910 50 1 22437330 4588 4.10 0.57 12 0.11 4990.00 35987.00 24400 20240627 -16.19 18900 20250203 8.20 20750 -1.45 20250108 18900 8.20 20250203 24400 -16.19 20240627 18900 8.20 20250203 0.19 N 284740 100 22 억 1317512 N N 0 N 00 N
7 20250219 111106 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20450 300 2 1.49 407850750 20159 87.09 20100 20450 19970 26150 14150 20150 20231.70 5.87 0 6521 20536 20342 20006 19812 19476 20440 19910 22 6000 100 14910 50 1 22437330 4588 4.10 0.57 12 0.09 4990.00 35987.00 24400 20240627 -16.19 18900 20250203 8.20 20750 -1.45 20250108 18900 8.20 20250203 24400 -16.19 20240627 18900 8.20 20250203 0.19 N 284740 100 22 억 1317512 N N 0 N 00 N
8 20250219 101107 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20300 150 2 0.74 281050500 13924 60.15 20100 20350 19970 26150 14150 20150 20184.61 5.87 0 2544 20536 20342 20006 19812 19476 20440 19910 22 6000 100 14910 50 1 22437330 4555 4.07 0.56 12 0.06 4990.00 35987.00 24400 20240627 -16.80 18900 20250203 7.41 20750 -2.17 20250108 18900 7.41 20250203 24400 -16.80 20240627 18900 7.41 20250203 0.19 N 284740 100 22 억 1317512 N N 0 N 00 N
9 20250219 091108 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20150 0 3 0.00 26165850 1303 5.63 20100 20150 19970 26150 14150 20150 20081.24 5.87 0 64 20536 20342 20006 19812 19476 20440 19910 22 6000 100 14910 50 1 22437330 4521 4.04 0.56 12 0.01 4990.00 35987.00 24400 20240627 -17.42 18900 20250203 6.61 20750 -2.89 20250108 18900 6.61 20250203 24400 -17.42 20240627 18900 6.61 20250203 0.19 N 284740 100 22 억 1317512 N N 0 N 00 N
10 20250218 161102 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20150 440 2 2.23 463404140 23141 100.91 19730 20200 19670 25600 13800 19710 20025.24 5.87 0 -1713 19876 19792 19716 19632 19556 19755 19595 22 5890 100 14580 50 1 22437330 4521 4.04 0.56 12 0.10 4990.00 35987.00 24400 20240627 -17.42 18900 20250203 6.61 20750 -2.89 20250108 18900 6.61 20250203 24400 -17.42 20240627 18900 6.61 20250203 0.21 N 284740 100 22 억 1318090 N N 9 N 00 N
11 20250218 151104 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20050 340 2 1.73 431800940 21571 94.07 19730 20200 19670 25600 13800 19710 20017.66 5.87 0 -1712 19876 19792 19716 19632 19556 19755 19595 22 5890 100 14580 50 1 22437330 4499 4.02 0.56 12 0.10 4990.00 35987.00 24400 20240627 -17.83 18900 20250203 6.08 20750 -3.37 20250108 18900 6.08 20250203 24400 -17.83 20240627 18900 6.08 20250203 0.21 N 284740 100 22 억 1318090 N N 9 N 00 N
12 20250218 141105 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20100 390 2 1.98 391858990 19584 85.40 19730 20200 19670 25600 13800 19710 20009.14 5.87 0 -1050 19876 19792 19716 19632 19556 19755 19595 22 5890 100 14580 50 1 22437330 4510 4.03 0.56 12 0.09 4990.00 35987.00 24400 20240627 -17.62 18900 20250203 6.35 20750 -3.13 20250108 18900 6.35 20250203 24400 -17.62 20240627 18900 6.35 20250203 0.21 N 284740 100 22 억 1318090 N N 9 N 00 N