ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018670/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
20250212,160324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,224000,-3500,5,-1.54,1629163500,7195,87.15,228000,228500,224000,295500,159500,227500,226429.95,7.44,0,-2256,232500,230000,225500,223000,218500,231250,224250,462,68000,5000,172900,500,1,9230244,20676,6.54,0.80,12,0.08,34267.00,280436.00,239500,20250205,-6.47,148000,20240131,51.35,239500,-6.47,20250205,207000,8.21,20250102,239500,-6.47,20250205,148300,51.05,20240320,0.07,N,018670,5000,461 억,,687151,N,N,7,N,00,N
20250212,150324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,225000,-2500,5,-1.10,1300044500,5731,69.42,228000,228500,224500,295500,159500,227500,226844.27,7.44,0,-1528,232500,230000,225500,223000,218500,231250,224250,462,68000,5000,172900,500,1,9230244,20768,6.57,0.80,12,0.06,34267.00,280436.00,239500,20250205,-6.05,148000,20240131,52.03,239500,-6.05,20250205,207000,8.70,20250102,239500,-6.05,20250205,148300,51.72,20240320,0.07,N,018670,5000,461 억,,687151,N,N,34,N,00,N
20250212,140324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,227500,0,3,0.00,828189500,3655,44.27,228000,228500,224500,295500,159500,227500,226590.83,7.44,0,-120,232500,230000,225500,223000,218500,231250,224250,462,68000,5000,172900,500,1,9230244,20999,6.64,0.81,12,0.04,34267.00,280436.00,239500,20250205,-5.01,148000,20240131,53.72,239500,-5.01,20250205,207000,9.90,20250102,239500,-5.01,20250205,148300,53.41,20240320,0.07,N,018670,5000,461 억,,687151,N,N,34,N,00,N
20250212,130324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,226500,-1000,5,-0.44,489599500,2166,26.24,228000,228500,224500,295500,159500,227500,226038.55,7.44,0,-717,232500,230000,225500,223000,218500,231250,224250,462,68000,5000,172900,500,1,9230244,20907,6.61,0.81,12,0.02,34267.00,280436.00,239500,20250205,-5.43,148000,20240131,53.04,239500,-5.43,20250205,207000,9.42,20250102,239500,-5.43,20250205,148300,52.73,20240320,0.07,N,018670,5000,461 억,,687151,N,N,34,N,00,N
20250212,120324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,224500,-3000,5,-1.32,400131500,1769,21.43,228000,228500,224500,295500,159500,227500,226190.79,7.44,0,-687,232500,230000,225500,223000,218500,231250,224250,462,68000,5000,172900,500,1,9230244,20722,6.55,0.80,12,0.02,34267.00,280436.00,239500,20250205,-6.26,148000,20240131,51.69,239500,-6.26,20250205,207000,8.45,20250102,239500,-6.26,20250205,148300,51.38,20240320,0.07,N,018670,5000,461 억,,687151,N,N,34,N,00,N
20250212,110324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,225500,-2000,5,-0.88,321336500,1419,17.19,228000,228500,225000,295500,159500,227500,226452.78,7.44,0,-574,232500,230000,225500,223000,218500,231250,224250,462,68000,5000,172900,500,1,9230244,20814,6.58,0.80,12,0.02,34267.00,280436.00,239500,20250205,-5.85,148000,20240131,52.36,239500,-5.85,20250205,207000,8.94,20250102,239500,-5.85,20250205,148300,52.06,20240320,0.07,N,018670,5000,461 억,,687151,N,N,34,N,00,N
20250212,100324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,226500,-1000,5,-0.44,117182500,516,6.25,228000,228500,226000,295500,159500,227500,227097.87,7.44,0,-189,232500,230000,225500,223000,218500,231250,224250,462,68000,5000,172900,500,1,9230244,20907,6.61,0.81,12,0.01,34267.00,280436.00,239500,20250205,-5.43,148000,20240131,53.04,239500,-5.43,20250205,207000,9.42,20250102,239500,-5.43,20250205,148300,52.73,20240320,0.07,N,018670,5000,461 억,,687151,N,N,34,N,00,N
20250212,090326,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,226000,-1500,5,-0.66,27785000,122,1.48,228000,228500,226000,295500,159500,227500,227745.90,7.44,0,-90,232500,230000,225500,223000,218500,231250,224250,462,68000,5000,172900,500,1,9230244,20860,6.60,0.81,12,0.00,34267.00,280436.00,239500,20250205,-5.64,148000,20240131,52.70,239500,-5.64,20250205,207000,9.18,20250102,239500,-5.64,20250205,148300,52.39,20240320,0.07,N,018670,5000,461 억,,687151,N,N,34,N,00,N
20250211,160324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,227500,6500,2,2.94,1864795000,8251,105.46,221000,228000,221000,287000,155000,221000,226008.18,7.46,0,-1544,228333,224666,220833,217166,213333,226500,219000,462,66000,5000,167960,500,1,9230244,20999,6.64,0.81,12,0.09,34267.00,280436.00,239500,20250205,-5.01,147300,20240129,54.45,239500,-5.01,20250205,207000,9.90,20250102,239500,-5.01,20250205,148300,53.41,20240320,0.08,N,018670,5000,461 억,,688647,N,N,34,N,00,N
20250211,150324,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,227000,6000,2,2.71,1694680500,7501,95.87,221000,228000,221000,287000,155000,221000,225927.28,7.46,0,-1148,228333,224666,220833,217166,213333,226500,219000,462,66000,5000,167960,500,1,9230244,20953,6.62,0.81,12,0.08,34267.00,280436.00,239500,20250205,-5.22,147300,20240129,54.11,239500,-5.22,20250205,207000,9.66,20250102,239500,-5.22,20250205,148300,53.07,20240320,0.08,N,018670,5000,461 억,,688647,N,N,25,N,00,N
20250211,140325,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,226500,5500,2,2.49,1221730500,5423,69.31,221000,228000,221000,287000,155000,221000,225286.83,7.46,0,-621,228333,224666,220833,217166,213333,226500,219000,462,66000,5000,167960,500,1,9230244,20907,6.61,0.81,12,0.06,34267.00,280436.00,239500,20250205,-5.43,147300,20240129,53.77,239500,-5.43,20250205,207000,9.42,20250102,239500,-5.43,20250205,148300,52.73,20240320,0.08,N,018670,5000,461 억,,688647,N,N,25,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 20250212 160324 55 60.00 KOSPI 유통 N N N Y 60 N 224000 -3500 5 -1.54 1629163500 7195 87.15 228000 228500 224000 295500 159500 227500 226429.95 7.44 0 -2256 232500 230000 225500 223000 218500 231250 224250 462 68000 5000 172900 500 1 9230244 20676 6.54 0.80 12 0.08 34267.00 280436.00 239500 20250205 -6.47 148000 20240131 51.35 239500 -6.47 20250205 207000 8.21 20250102 239500 -6.47 20250205 148300 51.05 20240320 0.07 N 018670 5000 461 억 687151 N N 7 N 00 N
3 20250212 150324 55 60.00 KOSPI 유통 N N N Y 60 N 225000 -2500 5 -1.10 1300044500 5731 69.42 228000 228500 224500 295500 159500 227500 226844.27 7.44 0 -1528 232500 230000 225500 223000 218500 231250 224250 462 68000 5000 172900 500 1 9230244 20768 6.57 0.80 12 0.06 34267.00 280436.00 239500 20250205 -6.05 148000 20240131 52.03 239500 -6.05 20250205 207000 8.70 20250102 239500 -6.05 20250205 148300 51.72 20240320 0.07 N 018670 5000 461 억 687151 N N 34 N 00 N
4 20250212 140324 55 60.00 KOSPI 유통 N N N Y 60 N 227500 0 3 0.00 828189500 3655 44.27 228000 228500 224500 295500 159500 227500 226590.83 7.44 0 -120 232500 230000 225500 223000 218500 231250 224250 462 68000 5000 172900 500 1 9230244 20999 6.64 0.81 12 0.04 34267.00 280436.00 239500 20250205 -5.01 148000 20240131 53.72 239500 -5.01 20250205 207000 9.90 20250102 239500 -5.01 20250205 148300 53.41 20240320 0.07 N 018670 5000 461 억 687151 N N 34 N 00 N
5 20250212 130324 55 60.00 KOSPI 유통 N N N Y 60 N 226500 -1000 5 -0.44 489599500 2166 26.24 228000 228500 224500 295500 159500 227500 226038.55 7.44 0 -717 232500 230000 225500 223000 218500 231250 224250 462 68000 5000 172900 500 1 9230244 20907 6.61 0.81 12 0.02 34267.00 280436.00 239500 20250205 -5.43 148000 20240131 53.04 239500 -5.43 20250205 207000 9.42 20250102 239500 -5.43 20250205 148300 52.73 20240320 0.07 N 018670 5000 461 억 687151 N N 34 N 00 N
6 20250212 120324 55 60.00 KOSPI 유통 N N N Y 60 N 224500 -3000 5 -1.32 400131500 1769 21.43 228000 228500 224500 295500 159500 227500 226190.79 7.44 0 -687 232500 230000 225500 223000 218500 231250 224250 462 68000 5000 172900 500 1 9230244 20722 6.55 0.80 12 0.02 34267.00 280436.00 239500 20250205 -6.26 148000 20240131 51.69 239500 -6.26 20250205 207000 8.45 20250102 239500 -6.26 20250205 148300 51.38 20240320 0.07 N 018670 5000 461 억 687151 N N 34 N 00 N
7 20250212 110324 55 60.00 KOSPI 유통 N N N Y 60 N 225500 -2000 5 -0.88 321336500 1419 17.19 228000 228500 225000 295500 159500 227500 226452.78 7.44 0 -574 232500 230000 225500 223000 218500 231250 224250 462 68000 5000 172900 500 1 9230244 20814 6.58 0.80 12 0.02 34267.00 280436.00 239500 20250205 -5.85 148000 20240131 52.36 239500 -5.85 20250205 207000 8.94 20250102 239500 -5.85 20250205 148300 52.06 20240320 0.07 N 018670 5000 461 억 687151 N N 34 N 00 N
8 20250212 100324 55 60.00 KOSPI 유통 N N N Y 60 N 226500 -1000 5 -0.44 117182500 516 6.25 228000 228500 226000 295500 159500 227500 227097.87 7.44 0 -189 232500 230000 225500 223000 218500 231250 224250 462 68000 5000 172900 500 1 9230244 20907 6.61 0.81 12 0.01 34267.00 280436.00 239500 20250205 -5.43 148000 20240131 53.04 239500 -5.43 20250205 207000 9.42 20250102 239500 -5.43 20250205 148300 52.73 20240320 0.07 N 018670 5000 461 억 687151 N N 34 N 00 N
9 20250212 090326 55 60.00 KOSPI 유통 N N N Y 60 N 226000 -1500 5 -0.66 27785000 122 1.48 228000 228500 226000 295500 159500 227500 227745.90 7.44 0 -90 232500 230000 225500 223000 218500 231250 224250 462 68000 5000 172900 500 1 9230244 20860 6.60 0.81 12 0.00 34267.00 280436.00 239500 20250205 -5.64 148000 20240131 52.70 239500 -5.64 20250205 207000 9.18 20250102 239500 -5.64 20250205 148300 52.39 20240320 0.07 N 018670 5000 461 억 687151 N N 34 N 00 N
10 20250211 160324 55 60.00 KOSPI 유통 N N N Y 60 N 227500 6500 2 2.94 1864795000 8251 105.46 221000 228000 221000 287000 155000 221000 226008.18 7.46 0 -1544 228333 224666 220833 217166 213333 226500 219000 462 66000 5000 167960 500 1 9230244 20999 6.64 0.81 12 0.09 34267.00 280436.00 239500 20250205 -5.01 147300 20240129 54.45 239500 -5.01 20250205 207000 9.90 20250102 239500 -5.01 20250205 148300 53.41 20240320 0.08 N 018670 5000 461 억 688647 N N 34 N 00 N
11 20250211 150324 55 60.00 KOSPI 유통 N N N Y 60 N 227000 6000 2 2.71 1694680500 7501 95.87 221000 228000 221000 287000 155000 221000 225927.28 7.46 0 -1148 228333 224666 220833 217166 213333 226500 219000 462 66000 5000 167960 500 1 9230244 20953 6.62 0.81 12 0.08 34267.00 280436.00 239500 20250205 -5.22 147300 20240129 54.11 239500 -5.22 20250205 207000 9.66 20250102 239500 -5.22 20250205 148300 53.07 20240320 0.08 N 018670 5000 461 억 688647 N N 25 N 00 N
12 20250211 140325 55 60.00 KOSPI 유통 N N N Y 60 N 226500 5500 2 2.49 1221730500 5423 69.31 221000 228000 221000 287000 155000 221000 225286.83 7.46 0 -621 228333 224666 220833 217166 213333 226500 219000 462 66000 5000 167960 500 1 9230244 20907 6.61 0.81 12 0.06 34267.00 280436.00 239500 20250205 -5.43 147300 20240129 53.77 239500 -5.43 20250205 207000 9.42 20250102 239500 -5.43 20250205 148300 52.73 20240320 0.08 N 018670 5000 461 억 688647 N N 25 N 00 N