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
443060/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
20250219,161308,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,162500,7000,2,4.50,30455095700,189404,174.29,156300,164800,155000,202000,108900,155500,160793.24,5.38,0,17037,160366,157932,156566,154132,152766,157250,153450,224,46500,500,108850,100,1,44829210,72847,43.01,27.09,12,0.42,3778.00,5999.00,207500,20240514,-21.69,99500,20240909,63.32,199600,-18.59,20250122,147500,10.17,20250106,207500,-21.69,20240514,99500,63.32,20240909,0.24,N,443060,500,224 억,,2412881,N,N,2955,N,00,N
20250219,151313,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,162500,7000,2,4.50,29686923100,184672,169.94,156300,164800,155000,202000,108900,155500,160754.87,5.38,0,18721,160366,157932,156566,154132,152766,157250,153450,224,46500,500,108850,100,1,44829210,72847,43.01,27.09,12,0.41,3778.00,5999.00,207500,20240514,-21.69,99500,20240909,63.32,199600,-18.59,20250122,147500,10.17,20250106,207500,-21.69,20240514,99500,63.32,20240909,0.24,N,443060,500,224 억,,2412881,N,N,55,N,00,N
20250219,141308,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,162600,7100,2,4.57,26400323100,164453,151.33,156300,164800,155000,202000,108900,155500,160534.15,5.38,0,24292,160366,157932,156566,154132,152766,157250,153450,224,46500,500,108850,100,1,44829210,72892,43.04,27.10,12,0.37,3778.00,5999.00,207500,20240514,-21.64,99500,20240909,63.42,199600,-18.54,20250122,147500,10.24,20250106,207500,-21.64,20240514,99500,63.42,20240909,0.24,N,443060,500,224 억,,2412881,N,N,55,N,00,N
20250219,131308,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,160800,5300,2,3.41,16540876500,103976,95.68,156300,161500,155000,202000,108900,155500,159083.60,5.38,0,8129,160366,157932,156566,154132,152766,157250,153450,224,46500,500,108850,100,1,44829210,72085,42.56,26.80,12,0.23,3778.00,5999.00,207500,20240514,-22.51,99500,20240909,61.61,199600,-19.44,20250122,147500,9.02,20250106,207500,-22.51,20240514,99500,61.61,20240909,0.24,N,443060,500,224 억,,2412881,N,N,55,N,00,N
20250219,121308,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,159000,3500,2,2.25,12340350300,77808,71.60,156300,161000,155000,202000,108900,155500,158600.02,5.38,0,2934,160366,157932,156566,154132,152766,157250,153450,224,46500,500,108850,100,1,44829210,71278,42.09,26.50,12,0.17,3778.00,5999.00,207500,20240514,-23.37,99500,20240909,59.80,199600,-20.34,20250122,147500,7.80,20250106,207500,-23.37,20240514,99500,59.80,20240909,0.24,N,443060,500,224 억,,2412881,N,N,55,N,00,N
20250219,111309,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,159100,3600,2,2.32,11221049400,70771,65.12,156300,161000,155000,202000,108900,155500,158554.34,5.38,0,3670,160366,157932,156566,154132,152766,157250,153450,224,46500,500,108850,100,1,44829210,71323,42.11,26.52,12,0.16,3778.00,5999.00,207500,20240514,-23.33,99500,20240909,59.90,199600,-20.29,20250122,147500,7.86,20250106,207500,-23.33,20240514,99500,59.90,20240909,0.24,N,443060,500,224 억,,2412881,N,N,55,N,00,N
20250219,101310,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,159400,3900,2,2.51,9231250300,58251,53.60,156300,161000,155000,202000,108900,155500,158473.68,5.38,0,5280,160366,157932,156566,154132,152766,157250,153450,224,46500,500,108850,100,1,44829210,71458,42.19,26.57,12,0.13,3778.00,5999.00,207500,20240514,-23.18,99500,20240909,60.20,199600,-20.14,20250122,147500,8.07,20250106,207500,-23.18,20240514,99500,60.20,20240909,0.24,N,443060,500,224 억,,2412881,N,N,55,N,00,N
20250219,091312,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,156400,900,2,0.58,2402960500,15316,14.09,156300,158400,155000,202000,108900,155500,156892.17,5.38,0,1181,160366,157932,156566,154132,152766,157250,153450,224,46500,500,108850,100,1,44829210,70113,41.40,26.07,12,0.03,3778.00,5999.00,207500,20240514,-24.63,99500,20240909,57.19,199600,-21.64,20250122,147500,6.03,20250106,207500,-24.63,20240514,99500,57.19,20240909,0.24,N,443060,500,224 억,,2412881,N,N,55,N,00,N
20250218,161304,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,155500,-3400,5,-2.14,16965093900,108069,116.05,158900,159000,155200,206500,111300,158900,156990.99,5.45,0,-26544,163966,161432,158766,156232,153566,162700,157500,224,47600,500,111230,100,1,44829210,69709,41.16,25.92,12,0.24,3778.00,5999.00,207500,20240514,-25.06,99500,20240909,56.28,199600,-22.09,20250122,147500,5.42,20250106,207500,-25.06,20240514,99500,56.28,20240909,0.25,N,443060,500,224 억,,2441684,N,N,55,N,00,N
20250218,151305,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,155700,-3200,5,-2.01,15873827600,101051,108.51,158900,159000,155200,206500,111300,158900,157087.29,5.45,0,-25147,163966,161432,158766,156232,153566,162700,157500,224,47600,500,111230,100,1,44829210,69799,41.21,25.95,12,0.23,3778.00,5999.00,207500,20240514,-24.96,99500,20240909,56.48,199600,-21.99,20250122,147500,5.56,20250106,207500,-24.96,20240514,99500,56.48,20240909,0.25,N,443060,500,224 억,,2441684,N,N,36,N,00,N
20250218,141307,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,155200,-3700,5,-2.33,12784559800,81178,87.17,158900,159000,155200,206500,111300,158900,157487.99,5.45,0,-24416,163966,161432,158766,156232,153566,162700,157500,224,47600,500,111230,100,1,44829210,69575,41.08,25.87,12,0.18,3778.00,5999.00,207500,20240514,-25.20,99500,20240909,55.98,199600,-22.24,20250122,147500,5.22,20250106,207500,-25.20,20240514,99500,55.98,20240909,0.25,N,443060,500,224 억,,2441684,N,N,36,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 161308 55 30.00 KOSPI 일반서비스 N N N Y 40 N 162500 7000 2 4.50 30455095700 189404 174.29 156300 164800 155000 202000 108900 155500 160793.24 5.38 0 17037 160366 157932 156566 154132 152766 157250 153450 224 46500 500 108850 100 1 44829210 72847 43.01 27.09 12 0.42 3778.00 5999.00 207500 20240514 -21.69 99500 20240909 63.32 199600 -18.59 20250122 147500 10.17 20250106 207500 -21.69 20240514 99500 63.32 20240909 0.24 N 443060 500 224 억 2412881 N N 2955 N 00 N
3 20250219 151313 55 30.00 KOSPI 일반서비스 N N N Y 40 N 162500 7000 2 4.50 29686923100 184672 169.94 156300 164800 155000 202000 108900 155500 160754.87 5.38 0 18721 160366 157932 156566 154132 152766 157250 153450 224 46500 500 108850 100 1 44829210 72847 43.01 27.09 12 0.41 3778.00 5999.00 207500 20240514 -21.69 99500 20240909 63.32 199600 -18.59 20250122 147500 10.17 20250106 207500 -21.69 20240514 99500 63.32 20240909 0.24 N 443060 500 224 억 2412881 N N 55 N 00 N
4 20250219 141308 55 30.00 KOSPI 일반서비스 N N N Y 40 N 162600 7100 2 4.57 26400323100 164453 151.33 156300 164800 155000 202000 108900 155500 160534.15 5.38 0 24292 160366 157932 156566 154132 152766 157250 153450 224 46500 500 108850 100 1 44829210 72892 43.04 27.10 12 0.37 3778.00 5999.00 207500 20240514 -21.64 99500 20240909 63.42 199600 -18.54 20250122 147500 10.24 20250106 207500 -21.64 20240514 99500 63.42 20240909 0.24 N 443060 500 224 억 2412881 N N 55 N 00 N
5 20250219 131308 55 30.00 KOSPI 일반서비스 N N N Y 40 N 160800 5300 2 3.41 16540876500 103976 95.68 156300 161500 155000 202000 108900 155500 159083.60 5.38 0 8129 160366 157932 156566 154132 152766 157250 153450 224 46500 500 108850 100 1 44829210 72085 42.56 26.80 12 0.23 3778.00 5999.00 207500 20240514 -22.51 99500 20240909 61.61 199600 -19.44 20250122 147500 9.02 20250106 207500 -22.51 20240514 99500 61.61 20240909 0.24 N 443060 500 224 억 2412881 N N 55 N 00 N
6 20250219 121308 55 30.00 KOSPI 일반서비스 N N N Y 40 N 159000 3500 2 2.25 12340350300 77808 71.60 156300 161000 155000 202000 108900 155500 158600.02 5.38 0 2934 160366 157932 156566 154132 152766 157250 153450 224 46500 500 108850 100 1 44829210 71278 42.09 26.50 12 0.17 3778.00 5999.00 207500 20240514 -23.37 99500 20240909 59.80 199600 -20.34 20250122 147500 7.80 20250106 207500 -23.37 20240514 99500 59.80 20240909 0.24 N 443060 500 224 억 2412881 N N 55 N 00 N
7 20250219 111309 55 30.00 KOSPI 일반서비스 N N N Y 40 N 159100 3600 2 2.32 11221049400 70771 65.12 156300 161000 155000 202000 108900 155500 158554.34 5.38 0 3670 160366 157932 156566 154132 152766 157250 153450 224 46500 500 108850 100 1 44829210 71323 42.11 26.52 12 0.16 3778.00 5999.00 207500 20240514 -23.33 99500 20240909 59.90 199600 -20.29 20250122 147500 7.86 20250106 207500 -23.33 20240514 99500 59.90 20240909 0.24 N 443060 500 224 억 2412881 N N 55 N 00 N
8 20250219 101310 55 30.00 KOSPI 일반서비스 N N N Y 40 N 159400 3900 2 2.51 9231250300 58251 53.60 156300 161000 155000 202000 108900 155500 158473.68 5.38 0 5280 160366 157932 156566 154132 152766 157250 153450 224 46500 500 108850 100 1 44829210 71458 42.19 26.57 12 0.13 3778.00 5999.00 207500 20240514 -23.18 99500 20240909 60.20 199600 -20.14 20250122 147500 8.07 20250106 207500 -23.18 20240514 99500 60.20 20240909 0.24 N 443060 500 224 억 2412881 N N 55 N 00 N
9 20250219 091312 55 30.00 KOSPI 일반서비스 N N N Y 40 N 156400 900 2 0.58 2402960500 15316 14.09 156300 158400 155000 202000 108900 155500 156892.17 5.38 0 1181 160366 157932 156566 154132 152766 157250 153450 224 46500 500 108850 100 1 44829210 70113 41.40 26.07 12 0.03 3778.00 5999.00 207500 20240514 -24.63 99500 20240909 57.19 199600 -21.64 20250122 147500 6.03 20250106 207500 -24.63 20240514 99500 57.19 20240909 0.24 N 443060 500 224 억 2412881 N N 55 N 00 N
10 20250218 161304 55 30.00 KOSPI 일반서비스 N N N Y 40 N 155500 -3400 5 -2.14 16965093900 108069 116.05 158900 159000 155200 206500 111300 158900 156990.99 5.45 0 -26544 163966 161432 158766 156232 153566 162700 157500 224 47600 500 111230 100 1 44829210 69709 41.16 25.92 12 0.24 3778.00 5999.00 207500 20240514 -25.06 99500 20240909 56.28 199600 -22.09 20250122 147500 5.42 20250106 207500 -25.06 20240514 99500 56.28 20240909 0.25 N 443060 500 224 억 2441684 N N 55 N 00 N
11 20250218 151305 55 30.00 KOSPI 일반서비스 N N N Y 40 N 155700 -3200 5 -2.01 15873827600 101051 108.51 158900 159000 155200 206500 111300 158900 157087.29 5.45 0 -25147 163966 161432 158766 156232 153566 162700 157500 224 47600 500 111230 100 1 44829210 69799 41.21 25.95 12 0.23 3778.00 5999.00 207500 20240514 -24.96 99500 20240909 56.48 199600 -21.99 20250122 147500 5.56 20250106 207500 -24.96 20240514 99500 56.48 20240909 0.25 N 443060 500 224 억 2441684 N N 36 N 00 N
12 20250218 141307 55 30.00 KOSPI 일반서비스 N N N Y 40 N 155200 -3700 5 -2.33 12784559800 81178 87.17 158900 159000 155200 206500 111300 158900 157487.99 5.45 0 -24416 163966 161432 158766 156232 153566 162700 157500 224 47600 500 111230 100 1 44829210 69575 41.08 25.87 12 0.18 3778.00 5999.00 207500 20240514 -25.20 99500 20240909 55.98 199600 -22.24 20250122 147500 5.22 20250106 207500 -25.20 20240514 99500 55.98 20240909 0.25 N 443060 500 224 억 2441684 N N 36 N 00 N