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
053690/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
20250212,160526,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18080,-160,5,-0.88,3873427460,213009,132.35,18350,18560,17930,23700,12770,18240,18184.83,3.27,0,-12127,18580,18410,18230,18060,17880,18495,18145,55,5460,500,13490,10,1,10957550,1981,13.91,1.03,12,1.94,1300.00,17559.00,21450,20241126,-15.71,13750,20240805,31.49,18800,-3.83,20250123,16430,10.04,20250102,21450,-15.71,20241126,13750,31.49,20240805,6.93,N,053690,500,54 억,,358325,N,N,15,N,00,N
20250212,150526,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18000,-240,5,-1.32,3542085680,194674,120.96,18350,18560,17930,23700,12770,18240,18194.96,3.27,0,-17760,18580,18410,18230,18060,17880,18495,18145,55,5460,500,13490,10,1,10957550,1972,13.85,1.03,12,1.78,1300.00,17559.00,21450,20241126,-16.08,13750,20240805,30.91,18800,-4.26,20250123,16430,9.56,20250102,21450,-16.08,20241126,13750,30.91,20240805,6.93,N,053690,500,54 억,,358325,N,N,0,N,00,N
20250212,140526,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18020,-220,5,-1.21,3174829650,174237,108.26,18350,18560,17960,23700,12770,18240,18221.33,3.27,0,-21450,18580,18410,18230,18060,17880,18495,18145,55,5460,500,13490,10,1,10957550,1975,13.86,1.03,12,1.59,1300.00,17559.00,21450,20241126,-15.99,13750,20240805,31.05,18800,-4.15,20250123,16430,9.68,20250102,21450,-15.99,20241126,13750,31.05,20240805,6.93,N,053690,500,54 억,,358325,N,N,0,N,00,N
20250212,130527,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18040,-200,5,-1.10,2824238960,154762,96.16,18350,18560,18010,23700,12770,18240,18248.92,3.27,0,-21068,18580,18410,18230,18060,17880,18495,18145,55,5460,500,13490,10,1,10957550,1977,13.88,1.03,12,1.41,1300.00,17559.00,21450,20241126,-15.90,13750,20240805,31.20,18800,-4.04,20250123,16430,9.80,20250102,21450,-15.90,20241126,13750,31.20,20240805,6.93,N,053690,500,54 억,,358325,N,N,0,N,00,N
20250212,120526,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18130,-110,5,-0.60,2421666760,132462,82.30,18350,18560,18060,23700,12770,18240,18281.98,3.27,0,-18495,18580,18410,18230,18060,17880,18495,18145,55,5460,500,13490,10,1,10957550,1987,13.95,1.03,12,1.21,1300.00,17559.00,21450,20241126,-15.48,13750,20240805,31.85,18800,-3.56,20250123,16430,10.35,20250102,21450,-15.48,20241126,13750,31.85,20240805,6.93,N,053690,500,54 억,,358325,N,N,0,N,00,N
20250212,110525,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18160,-80,5,-0.44,2236772280,122264,75.97,18350,18560,18060,23700,12770,18240,18294.62,3.27,0,-18713,18580,18410,18230,18060,17880,18495,18145,55,5460,500,13490,10,1,10957550,1990,13.97,1.03,12,1.12,1300.00,17559.00,21450,20241126,-15.34,13750,20240805,32.07,18800,-3.40,20250123,16430,10.53,20250102,21450,-15.34,20241126,13750,32.07,20240805,6.93,N,053690,500,54 억,,358325,N,N,0,N,00,N
20250212,100526,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18190,-50,5,-0.27,1561978540,85072,52.86,18350,18560,18170,23700,12770,18240,18360.68,3.27,0,-8677,18580,18410,18230,18060,17880,18495,18145,55,5460,500,13490,10,1,10957550,1993,13.99,1.04,12,0.78,1300.00,17559.00,21450,20241126,-15.20,13750,20240805,32.29,18800,-3.24,20250123,16430,10.71,20250102,21450,-15.20,20241126,13750,32.29,20240805,6.93,N,053690,500,54 억,,358325,N,N,0,N,00,N
20250212,090529,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18430,190,2,1.04,382731430,20804,12.93,18350,18450,18290,23700,12770,18240,18397.10,3.27,0,660,18580,18410,18230,18060,17880,18495,18145,55,5460,500,13490,10,1,10957550,2019,14.18,1.05,12,0.19,1300.00,17559.00,21450,20241126,-14.08,13750,20240805,34.04,18800,-1.97,20250123,16430,12.17,20250102,21450,-14.08,20241126,13750,34.04,20240805,6.93,N,053690,500,54 억,,358325,N,N,0,N,00,N
20250211,160527,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18240,90,2,0.50,2883409440,158200,68.66,18170,18400,18050,23550,12710,18150,18226.53,3.04,0,23589,18716,18432,18246,17962,17776,18340,17870,55,5400,500,13430,10,1,10957550,1999,14.03,1.04,12,1.44,1300.00,17559.00,21450,20241126,-14.97,13750,20240805,32.65,18800,-2.98,20250123,16430,11.02,20250102,21450,-14.97,20241126,13750,32.65,20240805,7.07,N,053690,500,54 억,,333266,N,N,0,N,00,N
20250211,150526,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18200,50,2,0.28,2735440100,150081,65.14,18170,18400,18050,23550,12710,18150,18226.62,3.04,0,22906,18716,18432,18246,17962,17776,18340,17870,55,5400,500,13430,10,1,10957550,1994,14.00,1.04,12,1.37,1300.00,17559.00,21450,20241126,-15.15,13750,20240805,32.36,18800,-3.19,20250123,16430,10.77,20250102,21450,-15.15,20241126,13750,32.36,20240805,7.07,N,053690,500,54 억,,333266,N,N,0,N,00,N
20250211,140527,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18240,90,2,0.50,2158015200,118497,51.43,18170,18400,18050,23550,12710,18150,18211.76,3.04,0,23286,18716,18432,18246,17962,17776,18340,17870,55,5400,500,13430,10,1,10957550,1999,14.03,1.04,12,1.08,1300.00,17559.00,21450,20241126,-14.97,13750,20240805,32.65,18800,-2.98,20250123,16430,11.02,20250102,21450,-14.97,20241126,13750,32.65,20240805,7.07,N,053690,500,54 억,,333266,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 20250212 160526 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18080 -160 5 -0.88 3873427460 213009 132.35 18350 18560 17930 23700 12770 18240 18184.83 3.27 0 -12127 18580 18410 18230 18060 17880 18495 18145 55 5460 500 13490 10 1 10957550 1981 13.91 1.03 12 1.94 1300.00 17559.00 21450 20241126 -15.71 13750 20240805 31.49 18800 -3.83 20250123 16430 10.04 20250102 21450 -15.71 20241126 13750 31.49 20240805 6.93 N 053690 500 54 억 358325 N N 15 N 00 N
3 20250212 150526 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18000 -240 5 -1.32 3542085680 194674 120.96 18350 18560 17930 23700 12770 18240 18194.96 3.27 0 -17760 18580 18410 18230 18060 17880 18495 18145 55 5460 500 13490 10 1 10957550 1972 13.85 1.03 12 1.78 1300.00 17559.00 21450 20241126 -16.08 13750 20240805 30.91 18800 -4.26 20250123 16430 9.56 20250102 21450 -16.08 20241126 13750 30.91 20240805 6.93 N 053690 500 54 억 358325 N N 0 N 00 N
4 20250212 140526 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18020 -220 5 -1.21 3174829650 174237 108.26 18350 18560 17960 23700 12770 18240 18221.33 3.27 0 -21450 18580 18410 18230 18060 17880 18495 18145 55 5460 500 13490 10 1 10957550 1975 13.86 1.03 12 1.59 1300.00 17559.00 21450 20241126 -15.99 13750 20240805 31.05 18800 -4.15 20250123 16430 9.68 20250102 21450 -15.99 20241126 13750 31.05 20240805 6.93 N 053690 500 54 억 358325 N N 0 N 00 N
5 20250212 130527 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18040 -200 5 -1.10 2824238960 154762 96.16 18350 18560 18010 23700 12770 18240 18248.92 3.27 0 -21068 18580 18410 18230 18060 17880 18495 18145 55 5460 500 13490 10 1 10957550 1977 13.88 1.03 12 1.41 1300.00 17559.00 21450 20241126 -15.90 13750 20240805 31.20 18800 -4.04 20250123 16430 9.80 20250102 21450 -15.90 20241126 13750 31.20 20240805 6.93 N 053690 500 54 억 358325 N N 0 N 00 N
6 20250212 120526 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18130 -110 5 -0.60 2421666760 132462 82.30 18350 18560 18060 23700 12770 18240 18281.98 3.27 0 -18495 18580 18410 18230 18060 17880 18495 18145 55 5460 500 13490 10 1 10957550 1987 13.95 1.03 12 1.21 1300.00 17559.00 21450 20241126 -15.48 13750 20240805 31.85 18800 -3.56 20250123 16430 10.35 20250102 21450 -15.48 20241126 13750 31.85 20240805 6.93 N 053690 500 54 억 358325 N N 0 N 00 N
7 20250212 110525 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18160 -80 5 -0.44 2236772280 122264 75.97 18350 18560 18060 23700 12770 18240 18294.62 3.27 0 -18713 18580 18410 18230 18060 17880 18495 18145 55 5460 500 13490 10 1 10957550 1990 13.97 1.03 12 1.12 1300.00 17559.00 21450 20241126 -15.34 13750 20240805 32.07 18800 -3.40 20250123 16430 10.53 20250102 21450 -15.34 20241126 13750 32.07 20240805 6.93 N 053690 500 54 억 358325 N N 0 N 00 N
8 20250212 100526 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18190 -50 5 -0.27 1561978540 85072 52.86 18350 18560 18170 23700 12770 18240 18360.68 3.27 0 -8677 18580 18410 18230 18060 17880 18495 18145 55 5460 500 13490 10 1 10957550 1993 13.99 1.04 12 0.78 1300.00 17559.00 21450 20241126 -15.20 13750 20240805 32.29 18800 -3.24 20250123 16430 10.71 20250102 21450 -15.20 20241126 13750 32.29 20240805 6.93 N 053690 500 54 억 358325 N N 0 N 00 N
9 20250212 090529 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18430 190 2 1.04 382731430 20804 12.93 18350 18450 18290 23700 12770 18240 18397.10 3.27 0 660 18580 18410 18230 18060 17880 18495 18145 55 5460 500 13490 10 1 10957550 2019 14.18 1.05 12 0.19 1300.00 17559.00 21450 20241126 -14.08 13750 20240805 34.04 18800 -1.97 20250123 16430 12.17 20250102 21450 -14.08 20241126 13750 34.04 20240805 6.93 N 053690 500 54 억 358325 N N 0 N 00 N
10 20250211 160527 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18240 90 2 0.50 2883409440 158200 68.66 18170 18400 18050 23550 12710 18150 18226.53 3.04 0 23589 18716 18432 18246 17962 17776 18340 17870 55 5400 500 13430 10 1 10957550 1999 14.03 1.04 12 1.44 1300.00 17559.00 21450 20241126 -14.97 13750 20240805 32.65 18800 -2.98 20250123 16430 11.02 20250102 21450 -14.97 20241126 13750 32.65 20240805 7.07 N 053690 500 54 억 333266 N N 0 N 00 N
11 20250211 150526 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18200 50 2 0.28 2735440100 150081 65.14 18170 18400 18050 23550 12710 18150 18226.62 3.04 0 22906 18716 18432 18246 17962 17776 18340 17870 55 5400 500 13430 10 1 10957550 1994 14.00 1.04 12 1.37 1300.00 17559.00 21450 20241126 -15.15 13750 20240805 32.36 18800 -3.19 20250123 16430 10.77 20250102 21450 -15.15 20241126 13750 32.36 20240805 7.07 N 053690 500 54 억 333266 N N 0 N 00 N
12 20250211 140527 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18240 90 2 0.50 2158015200 118497 51.43 18170 18400 18050 23550 12710 18150 18211.76 3.04 0 23286 18716 18432 18246 17962 17776 18340 17870 55 5400 500 13430 10 1 10957550 1999 14.03 1.04 12 1.08 1300.00 17559.00 21450 20241126 -14.97 13750 20240805 32.65 18800 -2.98 20250123 16430 11.02 20250102 21450 -14.97 20241126 13750 32.65 20240805 7.07 N 053690 500 54 억 333266 N N 0 N 00 N