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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003580/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
20250218,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4525,80,2,1.80,1173862440,261208,69.18,4510,4555,4430,5770,3115,4445,4493.98,4.02,0,31647,4601,4522,4416,4337,4231,4562,4377,251,1325,500,3110,5,1,50105817,2267,-8.41,3.88,12,0.52,-538.00,1167.00,9600,20240326,-52.86,3500,20241209,29.29,5380,-15.89,20250115,4025,12.42,20250206,9600,-52.86,20240326,3500,29.29,20241209,0.00,N,003580,500,250 억,,2013212,N,N,4,N,00,N
20250218,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4520,75,2,1.69,1104715280,245922,65.13,4510,4555,4430,5770,3115,4445,4492.14,4.02,0,31220,4601,4522,4416,4337,4231,4562,4377,251,1325,500,3110,5,1,50105817,2265,-8.40,3.87,12,0.49,-538.00,1167.00,9600,20240326,-52.92,3500,20241209,29.14,5380,-15.99,20250115,4025,12.30,20250206,9600,-52.92,20240326,3500,29.14,20241209,0.00,N,003580,500,250 억,,2013212,N,N,17,N,00,N
20250218,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4530,85,2,1.91,959882735,213975,56.67,4510,4555,4430,5770,3115,4445,4485.96,4.02,0,23888,4601,4522,4416,4337,4231,4562,4377,251,1325,500,3110,5,1,50105817,2270,-8.42,3.88,12,0.43,-538.00,1167.00,9600,20240326,-52.81,3500,20241209,29.43,5380,-15.80,20250115,4025,12.55,20250206,9600,-52.81,20240326,3500,29.43,20241209,0.00,N,003580,500,250 억,,2013212,N,N,17,N,00,N
20250218,130148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4485,40,2,0.90,805313660,179669,47.58,4510,4555,4430,5770,3115,4445,4482.21,4.02,0,10796,4601,4522,4416,4337,4231,4562,4377,251,1325,500,3110,5,1,50105817,2247,-8.34,3.84,12,0.36,-538.00,1167.00,9600,20240326,-53.28,3500,20241209,28.14,5380,-16.64,20250115,4025,11.43,20250206,9600,-53.28,20240326,3500,28.14,20241209,0.00,N,003580,500,250 억,,2013212,N,N,17,N,00,N
20250218,120148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4475,30,2,0.67,697009195,155470,41.17,4510,4555,4430,5770,3115,4445,4483.25,4.02,0,9666,4601,4522,4416,4337,4231,4562,4377,251,1325,500,3110,5,1,50105817,2242,-8.32,3.83,12,0.31,-538.00,1167.00,9600,20240326,-53.39,3500,20241209,27.86,5380,-16.82,20250115,4025,11.18,20250206,9600,-53.39,20240326,3500,27.86,20241209,0.00,N,003580,500,250 억,,2013212,N,N,17,N,00,N
20250218,110148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4450,5,2,0.11,647115165,144270,38.21,4510,4555,4430,5770,3115,4445,4485.45,4.02,0,7534,4601,4522,4416,4337,4231,4562,4377,251,1325,500,3110,5,1,50105817,2230,-8.27,3.81,12,0.29,-538.00,1167.00,9600,20240326,-53.65,3500,20241209,27.14,5380,-17.29,20250115,4025,10.56,20250206,9600,-53.65,20240326,3500,27.14,20241209,0.00,N,003580,500,250 억,,2013212,N,N,17,N,00,N
20250218,100148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4470,25,2,0.56,529459570,117787,31.19,4510,4555,4435,5770,3115,4445,4495.07,4.02,0,4921,4601,4522,4416,4337,4231,4562,4377,251,1325,500,3110,5,1,50105817,2240,-8.31,3.83,12,0.24,-538.00,1167.00,9600,20240326,-53.44,3500,20241209,27.71,5380,-16.91,20250115,4025,11.06,20250206,9600,-53.44,20240326,3500,27.71,20241209,0.00,N,003580,500,250 억,,2013212,N,N,17,N,00,N
20250218,090148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4480,35,2,0.79,9967120,2220,0.59,4510,4510,4450,5770,3115,4445,4490.39,4.02,0,-676,4601,4522,4416,4337,4231,4562,4377,251,1325,500,3110,5,1,50105817,2245,-8.33,3.84,12,0.00,-538.00,1167.00,9600,20240326,-53.33,3500,20241209,28.00,5380,-16.73,20250115,4025,11.30,20250206,9600,-53.33,20240326,3500,28.00,20241209,0.00,N,003580,500,250 억,,2013212,N,N,17,N,00,N
20250217,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4445,125,2,2.89,1662582495,376484,63.56,4350,4495,4310,5610,3025,4320,4416.08,3.88,0,65742,4653,4486,4308,4141,3963,4570,4225,251,1290,500,3020,5,1,50105817,2227,-8.26,3.81,12,0.75,-538.00,1167.00,9600,20240326,-53.70,3500,20241209,27.00,5380,-17.38,20250115,4025,10.43,20250206,9600,-53.70,20240326,3500,27.00,20241209,0.00,N,003580,500,250 억,,1944125,N,N,17,N,00,N
20250217,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4445,125,2,2.89,1619042470,366687,61.90,4350,4495,4310,5610,3025,4320,4415.33,3.88,0,64131,4653,4486,4308,4141,3963,4570,4225,251,1290,500,3020,5,1,50105817,2227,-8.26,3.81,12,0.73,-538.00,1167.00,9600,20240326,-53.70,3500,20241209,27.00,5380,-17.38,20250115,4025,10.43,20250206,9600,-53.70,20240326,3500,27.00,20241209,0.00,N,003580,500,250 억,,1944125,N,N,31,N,00,N
20250217,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4480,160,2,3.70,1508377305,341915,57.72,4350,4495,4310,5610,3025,4320,4411.56,3.88,0,63757,4653,4486,4308,4141,3963,4570,4225,251,1290,500,3020,5,1,50105817,2245,-8.33,3.84,12,0.68,-538.00,1167.00,9600,20240326,-53.33,3500,20241209,28.00,5380,-16.73,20250115,4025,11.30,20250206,9600,-53.33,20240326,3500,28.00,20241209,0.00,N,003580,500,250 억,,1944125,N,N,31,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 20250218 160148 57 100.00 KOSPI 유통 N N N N N 4525 80 2 1.80 1173862440 261208 69.18 4510 4555 4430 5770 3115 4445 4493.98 4.02 0 31647 4601 4522 4416 4337 4231 4562 4377 251 1325 500 3110 5 1 50105817 2267 -8.41 3.88 12 0.52 -538.00 1167.00 9600 20240326 -52.86 3500 20241209 29.29 5380 -15.89 20250115 4025 12.42 20250206 9600 -52.86 20240326 3500 29.29 20241209 0.00 N 003580 500 250 억 2013212 N N 4 N 00 N
3 20250218 150148 57 100.00 KOSPI 유통 N N N N N 4520 75 2 1.69 1104715280 245922 65.13 4510 4555 4430 5770 3115 4445 4492.14 4.02 0 31220 4601 4522 4416 4337 4231 4562 4377 251 1325 500 3110 5 1 50105817 2265 -8.40 3.87 12 0.49 -538.00 1167.00 9600 20240326 -52.92 3500 20241209 29.14 5380 -15.99 20250115 4025 12.30 20250206 9600 -52.92 20240326 3500 29.14 20241209 0.00 N 003580 500 250 억 2013212 N N 17 N 00 N
4 20250218 140148 57 100.00 KOSPI 유통 N N N N N 4530 85 2 1.91 959882735 213975 56.67 4510 4555 4430 5770 3115 4445 4485.96 4.02 0 23888 4601 4522 4416 4337 4231 4562 4377 251 1325 500 3110 5 1 50105817 2270 -8.42 3.88 12 0.43 -538.00 1167.00 9600 20240326 -52.81 3500 20241209 29.43 5380 -15.80 20250115 4025 12.55 20250206 9600 -52.81 20240326 3500 29.43 20241209 0.00 N 003580 500 250 억 2013212 N N 17 N 00 N
5 20250218 130148 57 100.00 KOSPI 유통 N N N N N 4485 40 2 0.90 805313660 179669 47.58 4510 4555 4430 5770 3115 4445 4482.21 4.02 0 10796 4601 4522 4416 4337 4231 4562 4377 251 1325 500 3110 5 1 50105817 2247 -8.34 3.84 12 0.36 -538.00 1167.00 9600 20240326 -53.28 3500 20241209 28.14 5380 -16.64 20250115 4025 11.43 20250206 9600 -53.28 20240326 3500 28.14 20241209 0.00 N 003580 500 250 억 2013212 N N 17 N 00 N
6 20250218 120148 57 100.00 KOSPI 유통 N N N N N 4475 30 2 0.67 697009195 155470 41.17 4510 4555 4430 5770 3115 4445 4483.25 4.02 0 9666 4601 4522 4416 4337 4231 4562 4377 251 1325 500 3110 5 1 50105817 2242 -8.32 3.83 12 0.31 -538.00 1167.00 9600 20240326 -53.39 3500 20241209 27.86 5380 -16.82 20250115 4025 11.18 20250206 9600 -53.39 20240326 3500 27.86 20241209 0.00 N 003580 500 250 억 2013212 N N 17 N 00 N
7 20250218 110148 57 100.00 KOSPI 유통 N N N N N 4450 5 2 0.11 647115165 144270 38.21 4510 4555 4430 5770 3115 4445 4485.45 4.02 0 7534 4601 4522 4416 4337 4231 4562 4377 251 1325 500 3110 5 1 50105817 2230 -8.27 3.81 12 0.29 -538.00 1167.00 9600 20240326 -53.65 3500 20241209 27.14 5380 -17.29 20250115 4025 10.56 20250206 9600 -53.65 20240326 3500 27.14 20241209 0.00 N 003580 500 250 억 2013212 N N 17 N 00 N
8 20250218 100148 57 100.00 KOSPI 유통 N N N N N 4470 25 2 0.56 529459570 117787 31.19 4510 4555 4435 5770 3115 4445 4495.07 4.02 0 4921 4601 4522 4416 4337 4231 4562 4377 251 1325 500 3110 5 1 50105817 2240 -8.31 3.83 12 0.24 -538.00 1167.00 9600 20240326 -53.44 3500 20241209 27.71 5380 -16.91 20250115 4025 11.06 20250206 9600 -53.44 20240326 3500 27.71 20241209 0.00 N 003580 500 250 억 2013212 N N 17 N 00 N
9 20250218 090148 57 100.00 KOSPI 유통 N N N N N 4480 35 2 0.79 9967120 2220 0.59 4510 4510 4450 5770 3115 4445 4490.39 4.02 0 -676 4601 4522 4416 4337 4231 4562 4377 251 1325 500 3110 5 1 50105817 2245 -8.33 3.84 12 0.00 -538.00 1167.00 9600 20240326 -53.33 3500 20241209 28.00 5380 -16.73 20250115 4025 11.30 20250206 9600 -53.33 20240326 3500 28.00 20241209 0.00 N 003580 500 250 억 2013212 N N 17 N 00 N
10 20250217 160148 57 100.00 KOSPI 유통 N N N N N 4445 125 2 2.89 1662582495 376484 63.56 4350 4495 4310 5610 3025 4320 4416.08 3.88 0 65742 4653 4486 4308 4141 3963 4570 4225 251 1290 500 3020 5 1 50105817 2227 -8.26 3.81 12 0.75 -538.00 1167.00 9600 20240326 -53.70 3500 20241209 27.00 5380 -17.38 20250115 4025 10.43 20250206 9600 -53.70 20240326 3500 27.00 20241209 0.00 N 003580 500 250 억 1944125 N N 17 N 00 N
11 20250217 150148 57 100.00 KOSPI 유통 N N N N N 4445 125 2 2.89 1619042470 366687 61.90 4350 4495 4310 5610 3025 4320 4415.33 3.88 0 64131 4653 4486 4308 4141 3963 4570 4225 251 1290 500 3020 5 1 50105817 2227 -8.26 3.81 12 0.73 -538.00 1167.00 9600 20240326 -53.70 3500 20241209 27.00 5380 -17.38 20250115 4025 10.43 20250206 9600 -53.70 20240326 3500 27.00 20241209 0.00 N 003580 500 250 억 1944125 N N 31 N 00 N
12 20250217 140148 57 100.00 KOSPI 유통 N N N N N 4480 160 2 3.70 1508377305 341915 57.72 4350 4495 4310 5610 3025 4320 4411.56 3.88 0 63757 4653 4486 4308 4141 3963 4570 4225 251 1290 500 3020 5 1 50105817 2245 -8.33 3.84 12 0.68 -538.00 1167.00 9600 20240326 -53.33 3500 20241209 28.00 5380 -16.73 20250115 4025 11.30 20250206 9600 -53.33 20240326 3500 28.00 20241209 0.00 N 003580 500 250 억 1944125 N N 31 N 00 N