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
284740/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
20250218,161102,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20150,440,2,2.23,463404140,23141,100.91,19730,20200,19670,25600,13800,19710,20025.24,5.87,0,-1713,19876,19792,19716,19632,19556,19755,19595,22,5890,100,14580,50,1,22437330,4521,4.04,0.56,12,0.10,4990.00,35987.00,24400,20240627,-17.42,18900,20250203,6.61,20750,-2.89,20250108,18900,6.61,20250203,24400,-17.42,20240627,18900,6.61,20250203,0.21,N,284740,100,22 억,,1318090,N,N,9,N,00,N
20250218,151104,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20050,340,2,1.73,431800940,21571,94.07,19730,20200,19670,25600,13800,19710,20017.66,5.87,0,-1712,19876,19792,19716,19632,19556,19755,19595,22,5890,100,14580,50,1,22437330,4499,4.02,0.56,12,0.10,4990.00,35987.00,24400,20240627,-17.83,18900,20250203,6.08,20750,-3.37,20250108,18900,6.08,20250203,24400,-17.83,20240627,18900,6.08,20250203,0.21,N,284740,100,22 억,,1318090,N,N,9,N,00,N
20250218,141105,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20100,390,2,1.98,391858990,19584,85.40,19730,20200,19670,25600,13800,19710,20009.14,5.87,0,-1050,19876,19792,19716,19632,19556,19755,19595,22,5890,100,14580,50,1,22437330,4510,4.03,0.56,12,0.09,4990.00,35987.00,24400,20240627,-17.62,18900,20250203,6.35,20750,-3.13,20250108,18900,6.35,20250203,24400,-17.62,20240627,18900,6.35,20250203,0.21,N,284740,100,22 억,,1318090,N,N,9,N,00,N
20250218,131102,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20100,390,2,1.98,350111690,17509,76.35,19730,20200,19670,25600,13800,19710,19996.10,5.87,0,-423,19876,19792,19716,19632,19556,19755,19595,22,5890,100,14580,50,1,22437330,4510,4.03,0.56,12,0.08,4990.00,35987.00,24400,20240627,-17.62,18900,20250203,6.35,20750,-3.13,20250108,18900,6.35,20250203,24400,-17.62,20240627,18900,6.35,20250203,0.21,N,284740,100,22 억,,1318090,N,N,9,N,00,N
20250218,121105,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20100,390,2,1.98,248761490,12473,54.39,19730,20150,19670,25600,13800,19710,19944.00,5.87,0,-283,19876,19792,19716,19632,19556,19755,19595,22,5890,100,14580,50,1,22437330,4510,4.03,0.56,12,0.06,4990.00,35987.00,24400,20240627,-17.62,18900,20250203,6.35,20750,-3.13,20250108,18900,6.35,20250203,24400,-17.62,20240627,18900,6.35,20250203,0.21,N,284740,100,22 억,,1318090,N,N,9,N,00,N
20250218,111102,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20100,390,2,1.98,211811490,10635,46.38,19730,20100,19670,25600,13800,19710,19916.45,5.87,0,94,19876,19792,19716,19632,19556,19755,19595,22,5890,100,14580,50,1,22437330,4510,4.03,0.56,12,0.05,4990.00,35987.00,24400,20240627,-17.62,18900,20250203,6.35,20750,-3.13,20250108,18900,6.35,20250203,24400,-17.62,20240627,18900,6.35,20250203,0.21,N,284740,100,22 억,,1318090,N,N,9,N,00,N
20250218,101102,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19910,200,2,1.01,93008340,4694,20.47,19730,19940,19670,25600,13800,19710,19814.30,5.87,0,72,19876,19792,19716,19632,19556,19755,19595,22,5890,100,14580,10,1,22437330,4467,3.99,0.55,12,0.02,4990.00,35987.00,24400,20240627,-18.40,18900,20250203,5.34,20750,-4.05,20250108,18900,5.34,20250203,24400,-18.40,20240627,18900,5.34,20250203,0.21,N,284740,100,22 억,,1318090,N,N,9,N,00,N
20250218,091105,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19670,-40,5,-0.20,9065440,460,2.01,19730,19800,19670,25600,13800,19710,19707.48,5.87,0,-244,19876,19792,19716,19632,19556,19755,19595,22,5890,100,14580,10,1,22437330,4413,3.94,0.55,12,0.00,4990.00,35987.00,24400,20240627,-19.39,18900,20250203,4.07,20750,-5.20,20250108,18900,4.07,20250203,24400,-19.39,20240627,18900,4.07,20250203,0.21,N,284740,100,22 억,,1318090,N,N,9,N,00,N
20250217,161102,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19710,10,2,0.05,451382270,22928,149.48,19800,19800,19640,25600,13790,19700,19686.94,5.84,0,6043,19953,19826,19603,19476,19253,19890,19540,22,5900,100,14570,10,1,22437330,4422,3.95,0.55,12,0.10,4990.00,35987.00,24400,20240627,-19.22,18900,20250203,4.29,20750,-5.01,20250108,18900,4.29,20250203,24400,-19.22,20240627,18900,4.29,20250203,0.20,N,284740,100,22 억,,1311029,N,N,9,N,00,N
20250217,151100,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19700,0,3,0.00,437233670,22210,144.79,19800,19800,19640,25600,13790,19700,19686.34,5.84,0,6003,19953,19826,19603,19476,19253,19890,19540,22,5900,100,14570,10,1,22437330,4420,3.95,0.55,12,0.10,4990.00,35987.00,24400,20240627,-19.26,18900,20250203,4.23,20750,-5.06,20250108,18900,4.23,20250203,24400,-19.26,20240627,18900,4.23,20250203,0.20,N,284740,100,22 억,,1311029,N,N,9,N,00,N
20250217,141058,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19670,-30,5,-0.15,395096840,20070,130.84,19800,19800,19640,25600,13790,19700,19685.94,5.84,0,4793,19953,19826,19603,19476,19253,19890,19540,22,5900,100,14570,10,1,22437330,4413,3.94,0.55,12,0.09,4990.00,35987.00,24400,20240627,-19.39,18900,20250203,4.07,20750,-5.20,20250108,18900,4.07,20250203,24400,-19.39,20240627,18900,4.07,20250203,0.20,N,284740,100,22 억,,1311029,N,N,9,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 161102 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20150 440 2 2.23 463404140 23141 100.91 19730 20200 19670 25600 13800 19710 20025.24 5.87 0 -1713 19876 19792 19716 19632 19556 19755 19595 22 5890 100 14580 50 1 22437330 4521 4.04 0.56 12 0.10 4990.00 35987.00 24400 20240627 -17.42 18900 20250203 6.61 20750 -2.89 20250108 18900 6.61 20250203 24400 -17.42 20240627 18900 6.61 20250203 0.21 N 284740 100 22 억 1318090 N N 9 N 00 N
3 20250218 151104 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20050 340 2 1.73 431800940 21571 94.07 19730 20200 19670 25600 13800 19710 20017.66 5.87 0 -1712 19876 19792 19716 19632 19556 19755 19595 22 5890 100 14580 50 1 22437330 4499 4.02 0.56 12 0.10 4990.00 35987.00 24400 20240627 -17.83 18900 20250203 6.08 20750 -3.37 20250108 18900 6.08 20250203 24400 -17.83 20240627 18900 6.08 20250203 0.21 N 284740 100 22 억 1318090 N N 9 N 00 N
4 20250218 141105 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20100 390 2 1.98 391858990 19584 85.40 19730 20200 19670 25600 13800 19710 20009.14 5.87 0 -1050 19876 19792 19716 19632 19556 19755 19595 22 5890 100 14580 50 1 22437330 4510 4.03 0.56 12 0.09 4990.00 35987.00 24400 20240627 -17.62 18900 20250203 6.35 20750 -3.13 20250108 18900 6.35 20250203 24400 -17.62 20240627 18900 6.35 20250203 0.21 N 284740 100 22 억 1318090 N N 9 N 00 N
5 20250218 131102 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20100 390 2 1.98 350111690 17509 76.35 19730 20200 19670 25600 13800 19710 19996.10 5.87 0 -423 19876 19792 19716 19632 19556 19755 19595 22 5890 100 14580 50 1 22437330 4510 4.03 0.56 12 0.08 4990.00 35987.00 24400 20240627 -17.62 18900 20250203 6.35 20750 -3.13 20250108 18900 6.35 20250203 24400 -17.62 20240627 18900 6.35 20250203 0.21 N 284740 100 22 억 1318090 N N 9 N 00 N
6 20250218 121105 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20100 390 2 1.98 248761490 12473 54.39 19730 20150 19670 25600 13800 19710 19944.00 5.87 0 -283 19876 19792 19716 19632 19556 19755 19595 22 5890 100 14580 50 1 22437330 4510 4.03 0.56 12 0.06 4990.00 35987.00 24400 20240627 -17.62 18900 20250203 6.35 20750 -3.13 20250108 18900 6.35 20250203 24400 -17.62 20240627 18900 6.35 20250203 0.21 N 284740 100 22 억 1318090 N N 9 N 00 N
7 20250218 111102 55 60.00 KOSPI 일반서비스 N N N Y 60 N 20100 390 2 1.98 211811490 10635 46.38 19730 20100 19670 25600 13800 19710 19916.45 5.87 0 94 19876 19792 19716 19632 19556 19755 19595 22 5890 100 14580 50 1 22437330 4510 4.03 0.56 12 0.05 4990.00 35987.00 24400 20240627 -17.62 18900 20250203 6.35 20750 -3.13 20250108 18900 6.35 20250203 24400 -17.62 20240627 18900 6.35 20250203 0.21 N 284740 100 22 억 1318090 N N 9 N 00 N
8 20250218 101102 55 60.00 KOSPI 일반서비스 N N N Y 60 N 19910 200 2 1.01 93008340 4694 20.47 19730 19940 19670 25600 13800 19710 19814.30 5.87 0 72 19876 19792 19716 19632 19556 19755 19595 22 5890 100 14580 10 1 22437330 4467 3.99 0.55 12 0.02 4990.00 35987.00 24400 20240627 -18.40 18900 20250203 5.34 20750 -4.05 20250108 18900 5.34 20250203 24400 -18.40 20240627 18900 5.34 20250203 0.21 N 284740 100 22 억 1318090 N N 9 N 00 N
9 20250218 091105 55 60.00 KOSPI 일반서비스 N N N Y 60 N 19670 -40 5 -0.20 9065440 460 2.01 19730 19800 19670 25600 13800 19710 19707.48 5.87 0 -244 19876 19792 19716 19632 19556 19755 19595 22 5890 100 14580 10 1 22437330 4413 3.94 0.55 12 0.00 4990.00 35987.00 24400 20240627 -19.39 18900 20250203 4.07 20750 -5.20 20250108 18900 4.07 20250203 24400 -19.39 20240627 18900 4.07 20250203 0.21 N 284740 100 22 억 1318090 N N 9 N 00 N
10 20250217 161102 55 60.00 KOSPI 일반서비스 N N N Y 60 N 19710 10 2 0.05 451382270 22928 149.48 19800 19800 19640 25600 13790 19700 19686.94 5.84 0 6043 19953 19826 19603 19476 19253 19890 19540 22 5900 100 14570 10 1 22437330 4422 3.95 0.55 12 0.10 4990.00 35987.00 24400 20240627 -19.22 18900 20250203 4.29 20750 -5.01 20250108 18900 4.29 20250203 24400 -19.22 20240627 18900 4.29 20250203 0.20 N 284740 100 22 억 1311029 N N 9 N 00 N
11 20250217 151100 55 60.00 KOSPI 일반서비스 N N N Y 60 N 19700 0 3 0.00 437233670 22210 144.79 19800 19800 19640 25600 13790 19700 19686.34 5.84 0 6003 19953 19826 19603 19476 19253 19890 19540 22 5900 100 14570 10 1 22437330 4420 3.95 0.55 12 0.10 4990.00 35987.00 24400 20240627 -19.26 18900 20250203 4.23 20750 -5.06 20250108 18900 4.23 20250203 24400 -19.26 20240627 18900 4.23 20250203 0.20 N 284740 100 22 억 1311029 N N 9 N 00 N
12 20250217 141058 55 60.00 KOSPI 일반서비스 N N N Y 60 N 19670 -30 5 -0.15 395096840 20070 130.84 19800 19800 19640 25600 13790 19700 19685.94 5.84 0 4793 19953 19826 19603 19476 19253 19890 19540 22 5900 100 14570 10 1 22437330 4413 3.94 0.55 12 0.09 4990.00 35987.00 24400 20240627 -19.39 18900 20250203 4.07 20750 -5.20 20250108 18900 4.07 20250203 24400 -19.39 20240627 18900 4.07 20250203 0.20 N 284740 100 22 억 1311029 N N 9 N 00 N