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
403550/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
20250219,161245,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15110,10,2,0.07,50512230,3345,125.80,15100,15180,15010,19630,10570,15100,15100.82,1.07,0,-164,15313,15206,15143,15036,14973,15175,15005,33,4530,100,10870,10,1,32841902,4962,-11.70,2.34,12,0.01,-1292.00,6458.00,22550,20240325,-32.99,14840,20250213,1.82,18190,-16.93,20250102,14840,1.82,20250213,22550,-32.99,20240325,14840,1.82,20250213,0.00,N,403550,100,32 억,,352603,N,N,62,N,00,N
20250219,151249,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15170,70,2,0.46,47877690,3171,119.26,15100,15180,15010,19630,10570,15100,15098.61,1.07,0,-206,15313,15206,15143,15036,14973,15175,15005,33,4530,100,10870,10,1,32841902,4982,-11.74,2.35,12,0.01,-1292.00,6458.00,22550,20240325,-32.73,14840,20250213,2.22,18190,-16.60,20250102,14840,2.22,20250213,22550,-32.73,20240325,14840,2.22,20250213,0.00,N,403550,100,32 억,,352603,N,N,0,N,00,N
20250219,141245,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15180,80,2,0.53,46500160,3080,115.83,15100,15180,15010,19630,10570,15100,15097.45,1.07,0,-268,15313,15206,15143,15036,14973,15175,15005,33,4530,100,10870,10,1,32841902,4985,-11.75,2.35,12,0.01,-1292.00,6458.00,22550,20240325,-32.68,14840,20250213,2.29,18190,-16.55,20250102,14840,2.29,20250213,22550,-32.68,20240325,14840,2.29,20250213,0.00,N,403550,100,32 억,,352603,N,N,0,N,00,N
20250219,131245,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15110,10,2,0.07,30248480,2007,75.48,15100,15150,15010,19630,10570,15100,15071.49,1.07,0,-275,15313,15206,15143,15036,14973,15175,15005,33,4530,100,10870,10,1,32841902,4962,-11.70,2.34,12,0.01,-1292.00,6458.00,22550,20240325,-32.99,14840,20250213,1.82,18190,-16.93,20250102,14840,1.82,20250213,22550,-32.99,20240325,14840,1.82,20250213,0.00,N,403550,100,32 억,,352603,N,N,0,N,00,N
20250219,121245,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15120,20,2,0.13,22347390,1485,55.85,15100,15150,15010,19630,10570,15100,15048.75,1.07,0,-38,15313,15206,15143,15036,14973,15175,15005,33,4530,100,10870,10,1,32841902,4966,-11.70,2.34,12,0.00,-1292.00,6458.00,22550,20240325,-32.95,14840,20250213,1.89,18190,-16.88,20250102,14840,1.89,20250213,22550,-32.95,20240325,14840,1.89,20250213,0.00,N,403550,100,32 억,,352603,N,N,0,N,00,N
20250219,111246,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15100,0,3,0.00,17815910,1185,44.57,15100,15150,15010,19630,10570,15100,15034.52,1.07,0,-37,15313,15206,15143,15036,14973,15175,15005,33,4530,100,10870,10,1,32841902,4959,-11.69,2.34,12,0.00,-1292.00,6458.00,22550,20240325,-33.04,14840,20250213,1.75,18190,-16.99,20250102,14840,1.75,20250213,22550,-33.04,20240325,14840,1.75,20250213,0.00,N,403550,100,32 억,,352603,N,N,0,N,00,N
20250219,101246,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15060,-40,5,-0.26,13716990,913,34.34,15100,15150,15010,19630,10570,15100,15024.09,1.07,0,-19,15313,15206,15143,15036,14973,15175,15005,33,4530,100,10870,10,1,32841902,4946,-11.66,2.33,12,0.00,-1292.00,6458.00,22550,20240325,-33.22,14840,20250213,1.48,18190,-17.21,20250102,14840,1.48,20250213,22550,-33.22,20240325,14840,1.48,20250213,0.00,N,403550,100,32 억,,352603,N,N,0,N,00,N
20250219,091248,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15150,50,2,0.33,347550,23,0.86,15100,15150,15100,19630,10570,15100,15110.87,1.07,0,-7,15313,15206,15143,15036,14973,15175,15005,33,4530,100,10870,10,1,32841902,4976,-11.73,2.35,12,0.00,-1292.00,6458.00,22550,20240325,-32.82,14840,20250213,2.09,18190,-16.71,20250102,14840,2.09,20250213,22550,-32.82,20240325,14840,2.09,20250213,0.00,N,403550,100,32 억,,352603,N,N,0,N,00,N
20250218,161240,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15100,0,3,0.00,40147930,2659,66.56,15110,15250,15080,19630,10570,15100,15098.88,1.07,0,216,16226,15662,15326,14762,14426,15495,14595,33,4530,100,10870,10,1,32841902,4959,-11.69,2.34,12,0.01,-1292.00,6458.00,22550,20240325,-33.04,14840,20250213,1.75,18190,-16.99,20250102,14840,1.75,20250213,22550,-33.04,20240325,14840,1.75,20250213,0.00,N,403550,100,32 억,,352711,N,N,13,N,00,N
20250218,151242,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15110,10,2,0.07,37822430,2505,62.70,15110,15250,15080,19630,10570,15100,15098.77,1.07,0,315,16226,15662,15326,14762,14426,15495,14595,33,4530,100,10870,10,1,32841902,4962,-11.70,2.34,12,0.01,-1292.00,6458.00,22550,20240325,-32.99,14840,20250213,1.82,18190,-16.93,20250102,14840,1.82,20250213,22550,-32.99,20240325,14840,1.82,20250213,0.00,N,403550,100,32 억,,352711,N,N,13,N,00,N
20250218,141244,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15080,-20,5,-0.13,26940970,1784,44.66,15110,15250,15080,19630,10570,15100,15101.44,1.07,0,595,16226,15662,15326,14762,14426,15495,14595,33,4530,100,10870,10,1,32841902,4953,-11.67,2.34,12,0.01,-1292.00,6458.00,22550,20240325,-33.13,14840,20250213,1.62,18190,-17.10,20250102,14840,1.62,20250213,22550,-33.13,20240325,14840,1.62,20250213,0.00,N,403550,100,32 억,,352711,N,N,13,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 161245 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15110 10 2 0.07 50512230 3345 125.80 15100 15180 15010 19630 10570 15100 15100.82 1.07 0 -164 15313 15206 15143 15036 14973 15175 15005 33 4530 100 10870 10 1 32841902 4962 -11.70 2.34 12 0.01 -1292.00 6458.00 22550 20240325 -32.99 14840 20250213 1.82 18190 -16.93 20250102 14840 1.82 20250213 22550 -32.99 20240325 14840 1.82 20250213 0.00 N 403550 100 32 억 352603 N N 62 N 00 N
3 20250219 151249 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15170 70 2 0.46 47877690 3171 119.26 15100 15180 15010 19630 10570 15100 15098.61 1.07 0 -206 15313 15206 15143 15036 14973 15175 15005 33 4530 100 10870 10 1 32841902 4982 -11.74 2.35 12 0.01 -1292.00 6458.00 22550 20240325 -32.73 14840 20250213 2.22 18190 -16.60 20250102 14840 2.22 20250213 22550 -32.73 20240325 14840 2.22 20250213 0.00 N 403550 100 32 억 352603 N N 0 N 00 N
4 20250219 141245 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15180 80 2 0.53 46500160 3080 115.83 15100 15180 15010 19630 10570 15100 15097.45 1.07 0 -268 15313 15206 15143 15036 14973 15175 15005 33 4530 100 10870 10 1 32841902 4985 -11.75 2.35 12 0.01 -1292.00 6458.00 22550 20240325 -32.68 14840 20250213 2.29 18190 -16.55 20250102 14840 2.29 20250213 22550 -32.68 20240325 14840 2.29 20250213 0.00 N 403550 100 32 억 352603 N N 0 N 00 N
5 20250219 131245 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15110 10 2 0.07 30248480 2007 75.48 15100 15150 15010 19630 10570 15100 15071.49 1.07 0 -275 15313 15206 15143 15036 14973 15175 15005 33 4530 100 10870 10 1 32841902 4962 -11.70 2.34 12 0.01 -1292.00 6458.00 22550 20240325 -32.99 14840 20250213 1.82 18190 -16.93 20250102 14840 1.82 20250213 22550 -32.99 20240325 14840 1.82 20250213 0.00 N 403550 100 32 억 352603 N N 0 N 00 N
6 20250219 121245 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15120 20 2 0.13 22347390 1485 55.85 15100 15150 15010 19630 10570 15100 15048.75 1.07 0 -38 15313 15206 15143 15036 14973 15175 15005 33 4530 100 10870 10 1 32841902 4966 -11.70 2.34 12 0.00 -1292.00 6458.00 22550 20240325 -32.95 14840 20250213 1.89 18190 -16.88 20250102 14840 1.89 20250213 22550 -32.95 20240325 14840 1.89 20250213 0.00 N 403550 100 32 억 352603 N N 0 N 00 N
7 20250219 111246 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15100 0 3 0.00 17815910 1185 44.57 15100 15150 15010 19630 10570 15100 15034.52 1.07 0 -37 15313 15206 15143 15036 14973 15175 15005 33 4530 100 10870 10 1 32841902 4959 -11.69 2.34 12 0.00 -1292.00 6458.00 22550 20240325 -33.04 14840 20250213 1.75 18190 -16.99 20250102 14840 1.75 20250213 22550 -33.04 20240325 14840 1.75 20250213 0.00 N 403550 100 32 억 352603 N N 0 N 00 N
8 20250219 101246 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15060 -40 5 -0.26 13716990 913 34.34 15100 15150 15010 19630 10570 15100 15024.09 1.07 0 -19 15313 15206 15143 15036 14973 15175 15005 33 4530 100 10870 10 1 32841902 4946 -11.66 2.33 12 0.00 -1292.00 6458.00 22550 20240325 -33.22 14840 20250213 1.48 18190 -17.21 20250102 14840 1.48 20250213 22550 -33.22 20240325 14840 1.48 20250213 0.00 N 403550 100 32 억 352603 N N 0 N 00 N
9 20250219 091248 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15150 50 2 0.33 347550 23 0.86 15100 15150 15100 19630 10570 15100 15110.87 1.07 0 -7 15313 15206 15143 15036 14973 15175 15005 33 4530 100 10870 10 1 32841902 4976 -11.73 2.35 12 0.00 -1292.00 6458.00 22550 20240325 -32.82 14840 20250213 2.09 18190 -16.71 20250102 14840 2.09 20250213 22550 -32.82 20240325 14840 2.09 20250213 0.00 N 403550 100 32 억 352603 N N 0 N 00 N
10 20250218 161240 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15100 0 3 0.00 40147930 2659 66.56 15110 15250 15080 19630 10570 15100 15098.88 1.07 0 216 16226 15662 15326 14762 14426 15495 14595 33 4530 100 10870 10 1 32841902 4959 -11.69 2.34 12 0.01 -1292.00 6458.00 22550 20240325 -33.04 14840 20250213 1.75 18190 -16.99 20250102 14840 1.75 20250213 22550 -33.04 20240325 14840 1.75 20250213 0.00 N 403550 100 32 억 352711 N N 13 N 00 N
11 20250218 151242 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15110 10 2 0.07 37822430 2505 62.70 15110 15250 15080 19630 10570 15100 15098.77 1.07 0 315 16226 15662 15326 14762 14426 15495 14595 33 4530 100 10870 10 1 32841902 4962 -11.70 2.34 12 0.01 -1292.00 6458.00 22550 20240325 -32.99 14840 20250213 1.82 18190 -16.93 20250102 14840 1.82 20250213 22550 -32.99 20240325 14840 1.82 20250213 0.00 N 403550 100 32 억 352711 N N 13 N 00 N
12 20250218 141244 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15080 -20 5 -0.13 26940970 1784 44.66 15110 15250 15080 19630 10570 15100 15101.44 1.07 0 595 16226 15662 15326 14762 14426 15495 14595 33 4530 100 10870 10 1 32841902 4953 -11.67 2.34 12 0.01 -1292.00 6458.00 22550 20240325 -33.13 14840 20250213 1.62 18190 -17.10 20250102 14840 1.62 20250213 22550 -33.13 20240325 14840 1.62 20250213 0.00 N 403550 100 32 억 352711 N N 13 N 00 N