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
025530/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
20250218,160352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3070,20,2,0.66,48145740,15789,151.85,3060,3075,3035,3965,2135,3050,3049.31,0.55,0,-2355,3110,3080,3065,3035,3020,3072,3027,75,915,500,2010,5,1,14934008,458,4.77,0.28,12,0.11,644.00,10852.00,4750,20240208,-35.37,3015,20250203,1.82,3355,-8.49,20250113,3015,1.82,20250203,4180,-26.56,20240219,3015,1.82,20250203,0.31,N,025530,500,74 억,,81903,N,N,1,N,00,N
20250218,150353,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3050,0,3,0.00,46958630,15401,148.12,3060,3075,3035,3965,2135,3050,3049.06,0.55,0,-2250,3110,3080,3065,3035,3020,3072,3027,75,915,500,2010,5,1,14934008,455,4.74,0.28,12,0.10,644.00,10852.00,4750,20240208,-35.79,3015,20250203,1.16,3355,-9.09,20250113,3015,1.16,20250203,4180,-27.03,20240219,3015,1.16,20250203,0.31,N,025530,500,74 억,,81903,N,N,6,N,00,N
20250218,140352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3045,-5,5,-0.16,45366525,14879,143.09,3060,3075,3035,3965,2135,3050,3049.03,0.55,0,-2354,3110,3080,3065,3035,3020,3072,3027,75,915,500,2010,5,1,14934008,455,4.73,0.28,12,0.10,644.00,10852.00,4750,20240208,-35.89,3015,20250203,1.00,3355,-9.24,20250113,3015,1.00,20250203,4180,-27.15,20240219,3015,1.00,20250203,0.31,N,025530,500,74 억,,81903,N,N,6,N,00,N
20250218,130352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3045,-5,5,-0.16,44987970,14755,141.90,3060,3075,3035,3965,2135,3050,3049.00,0.55,0,-2290,3110,3080,3065,3035,3020,3072,3027,75,915,500,2010,5,1,14934008,455,4.73,0.28,12,0.10,644.00,10852.00,4750,20240208,-35.89,3015,20250203,1.00,3355,-9.24,20250113,3015,1.00,20250203,4180,-27.15,20240219,3015,1.00,20250203,0.31,N,025530,500,74 억,,81903,N,N,6,N,00,N
20250218,120352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3055,5,2,0.16,35440490,11614,111.69,3060,3075,3040,3965,2135,3050,3051.53,0.55,0,-2358,3110,3080,3065,3035,3020,3072,3027,75,915,500,2010,5,1,14934008,456,4.74,0.28,12,0.08,644.00,10852.00,4750,20240208,-35.68,3015,20250203,1.33,3355,-8.94,20250113,3015,1.33,20250203,4180,-26.91,20240219,3015,1.33,20250203,0.31,N,025530,500,74 억,,81903,N,N,6,N,00,N
20250218,110352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,25,2,0.82,26117470,8554,82.27,3060,3075,3040,3965,2135,3050,3053.25,0.55,0,-2357,3110,3080,3065,3035,3020,3072,3027,75,915,500,2010,5,1,14934008,459,4.77,0.28,12,0.06,644.00,10852.00,4750,20240208,-35.26,3015,20250203,1.99,3355,-8.35,20250113,3015,1.99,20250203,4180,-26.44,20240219,3015,1.99,20250203,0.31,N,025530,500,74 억,,81903,N,N,6,N,00,N
20250218,100352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3050,0,3,0.00,10718715,3504,33.70,3060,3075,3050,3965,2135,3050,3058.99,0.55,0,-1982,3110,3080,3065,3035,3020,3072,3027,75,915,500,2010,5,1,14934008,455,4.74,0.28,12,0.02,644.00,10852.00,4750,20240208,-35.79,3015,20250203,1.16,3355,-9.09,20250113,3015,1.16,20250203,4180,-27.03,20240219,3015,1.16,20250203,0.31,N,025530,500,74 억,,81903,N,N,6,N,00,N
20250218,090352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,25,2,0.82,1116930,365,3.51,3060,3075,3060,3965,2135,3050,3060.08,0.55,0,-53,3110,3080,3065,3035,3020,3072,3027,75,915,500,2010,5,1,14934008,459,4.77,0.28,12,0.00,644.00,10852.00,4750,20240208,-35.26,3015,20250203,1.99,3355,-8.35,20250113,3015,1.99,20250203,4180,-26.44,20240219,3015,1.99,20250203,0.31,N,025530,500,74 억,,81903,N,N,6,N,00,N
20250217,160352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3050,-10,5,-0.33,31826100,10398,51.34,3070,3095,3050,3975,2145,3060,3060.79,0.55,0,-309,3186,3122,3071,3007,2956,3097,2982,75,915,500,2010,5,1,14934008,455,4.74,0.28,12,0.07,644.00,10852.00,4750,20240208,-35.79,3015,20250203,1.16,3355,-9.09,20250113,3015,1.16,20250203,4180,-27.03,20240219,3015,1.16,20250203,0.30,N,025530,500,74 억,,82198,N,N,6,N,00,N
20250217,150352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3060,0,3,0.00,29699295,9701,47.90,3070,3095,3050,3975,2145,3060,3061.47,0.55,0,-21,3186,3122,3071,3007,2956,3097,2982,75,915,500,2010,5,1,14934008,457,4.75,0.28,12,0.06,644.00,10852.00,4750,20240208,-35.58,3015,20250203,1.49,3355,-8.79,20250113,3015,1.49,20250203,4180,-26.79,20240219,3015,1.49,20250203,0.30,N,025530,500,74 억,,82198,N,N,10,N,00,N
20250217,140351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,15,2,0.49,9063430,2953,14.58,3070,3095,3055,3975,2145,3060,3069.23,0.55,0,-21,3186,3122,3071,3007,2956,3097,2982,75,915,500,2010,5,1,14934008,459,4.77,0.28,12,0.02,644.00,10852.00,4750,20240208,-35.26,3015,20250203,1.99,3355,-8.35,20250113,3015,1.99,20250203,4180,-26.44,20240219,3015,1.99,20250203,0.30,N,025530,500,74 억,,82198,N,N,10,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 160352 57 100.00 KOSPI 유통 N N N N N 3070 20 2 0.66 48145740 15789 151.85 3060 3075 3035 3965 2135 3050 3049.31 0.55 0 -2355 3110 3080 3065 3035 3020 3072 3027 75 915 500 2010 5 1 14934008 458 4.77 0.28 12 0.11 644.00 10852.00 4750 20240208 -35.37 3015 20250203 1.82 3355 -8.49 20250113 3015 1.82 20250203 4180 -26.56 20240219 3015 1.82 20250203 0.31 N 025530 500 74 억 81903 N N 1 N 00 N
3 20250218 150353 57 100.00 KOSPI 유통 N N N N N 3050 0 3 0.00 46958630 15401 148.12 3060 3075 3035 3965 2135 3050 3049.06 0.55 0 -2250 3110 3080 3065 3035 3020 3072 3027 75 915 500 2010 5 1 14934008 455 4.74 0.28 12 0.10 644.00 10852.00 4750 20240208 -35.79 3015 20250203 1.16 3355 -9.09 20250113 3015 1.16 20250203 4180 -27.03 20240219 3015 1.16 20250203 0.31 N 025530 500 74 억 81903 N N 6 N 00 N
4 20250218 140352 57 100.00 KOSPI 유통 N N N N N 3045 -5 5 -0.16 45366525 14879 143.09 3060 3075 3035 3965 2135 3050 3049.03 0.55 0 -2354 3110 3080 3065 3035 3020 3072 3027 75 915 500 2010 5 1 14934008 455 4.73 0.28 12 0.10 644.00 10852.00 4750 20240208 -35.89 3015 20250203 1.00 3355 -9.24 20250113 3015 1.00 20250203 4180 -27.15 20240219 3015 1.00 20250203 0.31 N 025530 500 74 억 81903 N N 6 N 00 N
5 20250218 130352 57 100.00 KOSPI 유통 N N N N N 3045 -5 5 -0.16 44987970 14755 141.90 3060 3075 3035 3965 2135 3050 3049.00 0.55 0 -2290 3110 3080 3065 3035 3020 3072 3027 75 915 500 2010 5 1 14934008 455 4.73 0.28 12 0.10 644.00 10852.00 4750 20240208 -35.89 3015 20250203 1.00 3355 -9.24 20250113 3015 1.00 20250203 4180 -27.15 20240219 3015 1.00 20250203 0.31 N 025530 500 74 억 81903 N N 6 N 00 N
6 20250218 120352 57 100.00 KOSPI 유통 N N N N N 3055 5 2 0.16 35440490 11614 111.69 3060 3075 3040 3965 2135 3050 3051.53 0.55 0 -2358 3110 3080 3065 3035 3020 3072 3027 75 915 500 2010 5 1 14934008 456 4.74 0.28 12 0.08 644.00 10852.00 4750 20240208 -35.68 3015 20250203 1.33 3355 -8.94 20250113 3015 1.33 20250203 4180 -26.91 20240219 3015 1.33 20250203 0.31 N 025530 500 74 억 81903 N N 6 N 00 N
7 20250218 110352 57 100.00 KOSPI 유통 N N N N N 3075 25 2 0.82 26117470 8554 82.27 3060 3075 3040 3965 2135 3050 3053.25 0.55 0 -2357 3110 3080 3065 3035 3020 3072 3027 75 915 500 2010 5 1 14934008 459 4.77 0.28 12 0.06 644.00 10852.00 4750 20240208 -35.26 3015 20250203 1.99 3355 -8.35 20250113 3015 1.99 20250203 4180 -26.44 20240219 3015 1.99 20250203 0.31 N 025530 500 74 억 81903 N N 6 N 00 N
8 20250218 100352 57 100.00 KOSPI 유통 N N N N N 3050 0 3 0.00 10718715 3504 33.70 3060 3075 3050 3965 2135 3050 3058.99 0.55 0 -1982 3110 3080 3065 3035 3020 3072 3027 75 915 500 2010 5 1 14934008 455 4.74 0.28 12 0.02 644.00 10852.00 4750 20240208 -35.79 3015 20250203 1.16 3355 -9.09 20250113 3015 1.16 20250203 4180 -27.03 20240219 3015 1.16 20250203 0.31 N 025530 500 74 억 81903 N N 6 N 00 N
9 20250218 090352 57 100.00 KOSPI 유통 N N N N N 3075 25 2 0.82 1116930 365 3.51 3060 3075 3060 3965 2135 3050 3060.08 0.55 0 -53 3110 3080 3065 3035 3020 3072 3027 75 915 500 2010 5 1 14934008 459 4.77 0.28 12 0.00 644.00 10852.00 4750 20240208 -35.26 3015 20250203 1.99 3355 -8.35 20250113 3015 1.99 20250203 4180 -26.44 20240219 3015 1.99 20250203 0.31 N 025530 500 74 억 81903 N N 6 N 00 N
10 20250217 160352 57 100.00 KOSPI 유통 N N N N N 3050 -10 5 -0.33 31826100 10398 51.34 3070 3095 3050 3975 2145 3060 3060.79 0.55 0 -309 3186 3122 3071 3007 2956 3097 2982 75 915 500 2010 5 1 14934008 455 4.74 0.28 12 0.07 644.00 10852.00 4750 20240208 -35.79 3015 20250203 1.16 3355 -9.09 20250113 3015 1.16 20250203 4180 -27.03 20240219 3015 1.16 20250203 0.30 N 025530 500 74 억 82198 N N 6 N 00 N
11 20250217 150352 57 100.00 KOSPI 유통 N N N N N 3060 0 3 0.00 29699295 9701 47.90 3070 3095 3050 3975 2145 3060 3061.47 0.55 0 -21 3186 3122 3071 3007 2956 3097 2982 75 915 500 2010 5 1 14934008 457 4.75 0.28 12 0.06 644.00 10852.00 4750 20240208 -35.58 3015 20250203 1.49 3355 -8.79 20250113 3015 1.49 20250203 4180 -26.79 20240219 3015 1.49 20250203 0.30 N 025530 500 74 억 82198 N N 10 N 00 N
12 20250217 140351 57 100.00 KOSPI 유통 N N N N N 3075 15 2 0.49 9063430 2953 14.58 3070 3095 3055 3975 2145 3060 3069.23 0.55 0 -21 3186 3122 3071 3007 2956 3097 2982 75 915 500 2010 5 1 14934008 459 4.77 0.28 12 0.02 644.00 10852.00 4750 20240208 -35.26 3015 20250203 1.99 3355 -8.35 20250113 3015 1.99 20250203 4180 -26.44 20240219 3015 1.99 20250203 0.30 N 025530 500 74 억 82198 N N 10 N 00 N