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
214320/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
20250218,160946,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18660,90,2,0.48,1024128160,54945,158.87,18580,18700,18510,24100,13000,18570,18639.15,26.09,0,1546,18690,18630,18540,18480,18390,18660,18510,200,5530,500,14480,10,1,40000000,7464,7.33,0.82,12,0.14,2544.00,22771.00,24300,20240503,-23.21,18050,20250203,3.38,19470,-4.16,20250102,18050,3.38,20250203,24300,-23.21,20240503,18050,3.38,20250203,0.11,N,214320,500,200 억,,10434508,N,N,93,N,00,N
20250218,150948,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18640,70,2,0.38,969503320,52018,150.41,18580,18700,18510,24100,13000,18570,18637.84,26.09,0,1420,18690,18630,18540,18480,18390,18660,18510,200,5530,500,14480,10,1,40000000,7456,7.33,0.82,12,0.13,2544.00,22771.00,24300,20240503,-23.29,18050,20250203,3.27,19470,-4.26,20250102,18050,3.27,20250203,24300,-23.29,20240503,18050,3.27,20250203,0.11,N,214320,500,200 억,,10434508,N,N,1,N,00,N
20250218,140949,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18650,80,2,0.43,801869070,43033,124.43,18580,18700,18510,24100,13000,18570,18633.82,26.09,0,1683,18690,18630,18540,18480,18390,18660,18510,200,5530,500,14480,10,1,40000000,7460,7.33,0.82,12,0.11,2544.00,22771.00,24300,20240503,-23.25,18050,20250203,3.32,19470,-4.21,20250102,18050,3.32,20250203,24300,-23.25,20240503,18050,3.32,20250203,0.11,N,214320,500,200 억,,10434508,N,N,1,N,00,N
20250218,130946,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18680,110,2,0.59,610614470,32765,94.74,18580,18700,18510,24100,13000,18570,18636.18,26.09,0,1925,18690,18630,18540,18480,18390,18660,18510,200,5530,500,14480,10,1,40000000,7472,7.34,0.82,12,0.08,2544.00,22771.00,24300,20240503,-23.13,18050,20250203,3.49,19470,-4.06,20250102,18050,3.49,20250203,24300,-23.13,20240503,18050,3.49,20250203,0.11,N,214320,500,200 억,,10434508,N,N,1,N,00,N
20250218,120948,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18670,100,2,0.54,509688700,27358,79.10,18580,18700,18510,24100,13000,18570,18630.33,26.09,0,1976,18690,18630,18540,18480,18390,18660,18510,200,5530,500,14480,10,1,40000000,7468,7.34,0.82,12,0.07,2544.00,22771.00,24300,20240503,-23.17,18050,20250203,3.43,19470,-4.11,20250102,18050,3.43,20250203,24300,-23.17,20240503,18050,3.43,20250203,0.11,N,214320,500,200 억,,10434508,N,N,1,N,00,N
20250218,110945,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18660,90,2,0.48,350991570,18846,54.49,18580,18700,18510,24100,13000,18570,18624.19,26.09,0,1808,18690,18630,18540,18480,18390,18660,18510,200,5530,500,14480,10,1,40000000,7464,7.33,0.82,12,0.05,2544.00,22771.00,24300,20240503,-23.21,18050,20250203,3.38,19470,-4.16,20250102,18050,3.38,20250203,24300,-23.21,20240503,18050,3.38,20250203,0.11,N,214320,500,200 억,,10434508,N,N,1,N,00,N
20250218,100946,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18690,120,2,0.65,180398330,9706,28.06,18580,18690,18510,24100,13000,18570,18586.27,26.09,0,267,18690,18630,18540,18480,18390,18660,18510,200,5530,500,14480,10,1,40000000,7476,7.35,0.82,12,0.02,2544.00,22771.00,24300,20240503,-23.09,18050,20250203,3.55,19470,-4.01,20250102,18050,3.55,20250203,24300,-23.09,20240503,18050,3.55,20250203,0.11,N,214320,500,200 억,,10434508,N,N,1,N,00,N
20250218,090949,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18530,-40,5,-0.22,42186790,2272,6.57,18580,18590,18530,24100,13000,18570,18568.13,26.09,0,-678,18690,18630,18540,18480,18390,18660,18510,200,5530,500,14480,10,1,40000000,7412,7.28,0.81,12,0.01,2544.00,22771.00,24300,20240503,-23.74,18050,20250203,2.66,19470,-4.83,20250102,18050,2.66,20250203,24300,-23.74,20240503,18050,2.66,20250203,0.11,N,214320,500,200 억,,10434508,N,N,1,N,00,N
20250217,160946,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18570,40,2,0.22,640289890,34565,98.17,18500,18600,18450,24050,12980,18530,18524.22,26.10,0,-7474,18670,18600,18480,18410,18290,18635,18445,200,5520,500,14450,10,1,40000000,7428,7.30,0.82,12,0.09,2544.00,22771.00,24300,20240503,-23.58,18050,20250203,2.88,19470,-4.62,20250102,18050,2.88,20250203,24300,-23.58,20240503,18050,2.88,20250203,0.11,N,214320,500,200 억,,10441785,N,N,1,N,00,N
20250217,150944,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18520,-10,5,-0.05,612433010,33063,93.90,18500,18600,18450,24050,12980,18530,18523.21,26.10,0,-7013,18670,18600,18480,18410,18290,18635,18445,200,5520,500,14450,10,1,40000000,7408,7.28,0.81,12,0.08,2544.00,22771.00,24300,20240503,-23.79,18050,20250203,2.60,19470,-4.88,20250102,18050,2.60,20250203,24300,-23.79,20240503,18050,2.60,20250203,0.11,N,214320,500,200 억,,10441785,N,N,5,N,00,N
20250217,140942,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18520,-10,5,-0.05,534575060,28863,81.98,18500,18600,18450,24050,12980,18530,18521.12,26.10,0,-5427,18670,18600,18480,18410,18290,18635,18445,200,5520,500,14450,10,1,40000000,7408,7.28,0.81,12,0.07,2544.00,22771.00,24300,20240503,-23.79,18050,20250203,2.60,19470,-4.88,20250102,18050,2.60,20250203,24300,-23.79,20240503,18050,2.60,20250203,0.11,N,214320,500,200 억,,10441785,N,N,5,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 160946 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18660 90 2 0.48 1024128160 54945 158.87 18580 18700 18510 24100 13000 18570 18639.15 26.09 0 1546 18690 18630 18540 18480 18390 18660 18510 200 5530 500 14480 10 1 40000000 7464 7.33 0.82 12 0.14 2544.00 22771.00 24300 20240503 -23.21 18050 20250203 3.38 19470 -4.16 20250102 18050 3.38 20250203 24300 -23.21 20240503 18050 3.38 20250203 0.11 N 214320 500 200 억 10434508 N N 93 N 00 N
3 20250218 150948 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18640 70 2 0.38 969503320 52018 150.41 18580 18700 18510 24100 13000 18570 18637.84 26.09 0 1420 18690 18630 18540 18480 18390 18660 18510 200 5530 500 14480 10 1 40000000 7456 7.33 0.82 12 0.13 2544.00 22771.00 24300 20240503 -23.29 18050 20250203 3.27 19470 -4.26 20250102 18050 3.27 20250203 24300 -23.29 20240503 18050 3.27 20250203 0.11 N 214320 500 200 억 10434508 N N 1 N 00 N
4 20250218 140949 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18650 80 2 0.43 801869070 43033 124.43 18580 18700 18510 24100 13000 18570 18633.82 26.09 0 1683 18690 18630 18540 18480 18390 18660 18510 200 5530 500 14480 10 1 40000000 7460 7.33 0.82 12 0.11 2544.00 22771.00 24300 20240503 -23.25 18050 20250203 3.32 19470 -4.21 20250102 18050 3.32 20250203 24300 -23.25 20240503 18050 3.32 20250203 0.11 N 214320 500 200 억 10434508 N N 1 N 00 N
5 20250218 130946 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18680 110 2 0.59 610614470 32765 94.74 18580 18700 18510 24100 13000 18570 18636.18 26.09 0 1925 18690 18630 18540 18480 18390 18660 18510 200 5530 500 14480 10 1 40000000 7472 7.34 0.82 12 0.08 2544.00 22771.00 24300 20240503 -23.13 18050 20250203 3.49 19470 -4.06 20250102 18050 3.49 20250203 24300 -23.13 20240503 18050 3.49 20250203 0.11 N 214320 500 200 억 10434508 N N 1 N 00 N
6 20250218 120948 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18670 100 2 0.54 509688700 27358 79.10 18580 18700 18510 24100 13000 18570 18630.33 26.09 0 1976 18690 18630 18540 18480 18390 18660 18510 200 5530 500 14480 10 1 40000000 7468 7.34 0.82 12 0.07 2544.00 22771.00 24300 20240503 -23.17 18050 20250203 3.43 19470 -4.11 20250102 18050 3.43 20250203 24300 -23.17 20240503 18050 3.43 20250203 0.11 N 214320 500 200 억 10434508 N N 1 N 00 N
7 20250218 110945 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18660 90 2 0.48 350991570 18846 54.49 18580 18700 18510 24100 13000 18570 18624.19 26.09 0 1808 18690 18630 18540 18480 18390 18660 18510 200 5530 500 14480 10 1 40000000 7464 7.33 0.82 12 0.05 2544.00 22771.00 24300 20240503 -23.21 18050 20250203 3.38 19470 -4.16 20250102 18050 3.38 20250203 24300 -23.21 20240503 18050 3.38 20250203 0.11 N 214320 500 200 억 10434508 N N 1 N 00 N
8 20250218 100946 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18690 120 2 0.65 180398330 9706 28.06 18580 18690 18510 24100 13000 18570 18586.27 26.09 0 267 18690 18630 18540 18480 18390 18660 18510 200 5530 500 14480 10 1 40000000 7476 7.35 0.82 12 0.02 2544.00 22771.00 24300 20240503 -23.09 18050 20250203 3.55 19470 -4.01 20250102 18050 3.55 20250203 24300 -23.09 20240503 18050 3.55 20250203 0.11 N 214320 500 200 억 10434508 N N 1 N 00 N
9 20250218 090949 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18530 -40 5 -0.22 42186790 2272 6.57 18580 18590 18530 24100 13000 18570 18568.13 26.09 0 -678 18690 18630 18540 18480 18390 18660 18510 200 5530 500 14480 10 1 40000000 7412 7.28 0.81 12 0.01 2544.00 22771.00 24300 20240503 -23.74 18050 20250203 2.66 19470 -4.83 20250102 18050 2.66 20250203 24300 -23.74 20240503 18050 2.66 20250203 0.11 N 214320 500 200 억 10434508 N N 1 N 00 N
10 20250217 160946 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18570 40 2 0.22 640289890 34565 98.17 18500 18600 18450 24050 12980 18530 18524.22 26.10 0 -7474 18670 18600 18480 18410 18290 18635 18445 200 5520 500 14450 10 1 40000000 7428 7.30 0.82 12 0.09 2544.00 22771.00 24300 20240503 -23.58 18050 20250203 2.88 19470 -4.62 20250102 18050 2.88 20250203 24300 -23.58 20240503 18050 2.88 20250203 0.11 N 214320 500 200 억 10441785 N N 1 N 00 N
11 20250217 150944 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18520 -10 5 -0.05 612433010 33063 93.90 18500 18600 18450 24050 12980 18530 18523.21 26.10 0 -7013 18670 18600 18480 18410 18290 18635 18445 200 5520 500 14450 10 1 40000000 7408 7.28 0.81 12 0.08 2544.00 22771.00 24300 20240503 -23.79 18050 20250203 2.60 19470 -4.88 20250102 18050 2.60 20250203 24300 -23.79 20240503 18050 2.60 20250203 0.11 N 214320 500 200 억 10441785 N N 5 N 00 N
12 20250217 140942 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18520 -10 5 -0.05 534575060 28863 81.98 18500 18600 18450 24050 12980 18530 18521.12 26.10 0 -5427 18670 18600 18480 18410 18290 18635 18445 200 5520 500 14450 10 1 40000000 7408 7.28 0.81 12 0.07 2544.00 22771.00 24300 20240503 -23.79 18050 20250203 2.60 19470 -4.88 20250102 18050 2.60 20250203 24300 -23.79 20240503 18050 2.60 20250203 0.11 N 214320 500 200 억 10441785 N N 5 N 00 N