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
403550/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
20250218,161240,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15100,0,3,0.00,40147930,2659,66.56,15110,15250,15080,19630,10570,15100,15098.88,1.07,0,216,16226,15662,15326,14762,14426,15495,14595,33,4530,100,10870,10,1,32841902,4959,-11.69,2.34,12,0.01,-1292.00,6458.00,22550,20240325,-33.04,14840,20250213,1.75,18190,-16.99,20250102,14840,1.75,20250213,22550,-33.04,20240325,14840,1.75,20250213,0.00,N,403550,100,32 억,,352711,N,N,13,N,00,N
20250218,151242,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15110,10,2,0.07,37822430,2505,62.70,15110,15250,15080,19630,10570,15100,15098.77,1.07,0,315,16226,15662,15326,14762,14426,15495,14595,33,4530,100,10870,10,1,32841902,4962,-11.70,2.34,12,0.01,-1292.00,6458.00,22550,20240325,-32.99,14840,20250213,1.82,18190,-16.93,20250102,14840,1.82,20250213,22550,-32.99,20240325,14840,1.82,20250213,0.00,N,403550,100,32 억,,352711,N,N,13,N,00,N
20250218,141244,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15080,-20,5,-0.13,26940970,1784,44.66,15110,15250,15080,19630,10570,15100,15101.44,1.07,0,595,16226,15662,15326,14762,14426,15495,14595,33,4530,100,10870,10,1,32841902,4953,-11.67,2.34,12,0.01,-1292.00,6458.00,22550,20240325,-33.13,14840,20250213,1.62,18190,-17.10,20250102,14840,1.62,20250213,22550,-33.13,20240325,14840,1.62,20250213,0.00,N,403550,100,32 억,,352711,N,N,13,N,00,N
20250218,131241,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15090,-10,5,-0.07,22777840,1508,37.75,15110,15250,15080,19630,10570,15100,15104.67,1.07,0,597,16226,15662,15326,14762,14426,15495,14595,33,4530,100,10870,10,1,32841902,4956,-11.68,2.34,12,0.00,-1292.00,6458.00,22550,20240325,-33.08,14840,20250213,1.68,18190,-17.04,20250102,14840,1.68,20250213,22550,-33.08,20240325,14840,1.68,20250213,0.00,N,403550,100,32 억,,352711,N,N,13,N,00,N
20250218,121243,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15090,-10,5,-0.07,18641150,1234,30.89,15110,15250,15080,19630,10570,15100,15106.28,1.07,0,600,16226,15662,15326,14762,14426,15495,14595,33,4530,100,10870,10,1,32841902,4956,-11.68,2.34,12,0.00,-1292.00,6458.00,22550,20240325,-33.08,14840,20250213,1.68,18190,-17.04,20250102,14840,1.68,20250213,22550,-33.08,20240325,14840,1.68,20250213,0.00,N,403550,100,32 억,,352711,N,N,13,N,00,N
20250218,111240,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15100,0,3,0.00,17433310,1154,28.89,15110,15250,15080,19630,10570,15100,15106.85,1.07,0,602,16226,15662,15326,14762,14426,15495,14595,33,4530,100,10870,10,1,32841902,4959,-11.69,2.34,12,0.00,-1292.00,6458.00,22550,20240325,-33.04,14840,20250213,1.75,18190,-16.99,20250102,14840,1.75,20250213,22550,-33.04,20240325,14840,1.75,20250213,0.00,N,403550,100,32 억,,352711,N,N,13,N,00,N
20250218,101240,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15140,40,2,0.26,15435770,1022,25.58,15110,15250,15080,19630,10570,15100,15103.49,1.07,0,661,16226,15662,15326,14762,14426,15495,14595,33,4530,100,10870,10,1,32841902,4972,-11.72,2.34,12,0.00,-1292.00,6458.00,22550,20240325,-32.86,14840,20250213,2.02,18190,-16.77,20250102,14840,2.02,20250213,22550,-32.86,20240325,14840,2.02,20250213,0.00,N,403550,100,32 억,,352711,N,N,13,N,00,N
20250218,091245,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15240,140,2,0.93,13366220,885,22.15,15110,15250,15080,19630,10570,15100,15103.07,1.07,0,674,16226,15662,15326,14762,14426,15495,14595,33,4530,100,10870,10,1,32841902,5005,-11.80,2.36,12,0.00,-1292.00,6458.00,22550,20240325,-32.42,14840,20250213,2.70,18190,-16.22,20250102,14840,2.70,20250213,22550,-32.42,20240325,14840,2.70,20250213,0.00,N,403550,100,32 억,,352711,N,N,13,N,00,N
20250217,161240,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15100,140,2,0.94,61697690,3995,110.30,15660,15890,14990,19440,10480,14960,15443.73,1.07,0,-81,15300,15130,15030,14860,14760,15080,14810,33,4480,100,10770,10,1,32841902,4959,-11.69,2.34,12,0.01,-1292.00,6458.00,22550,20240325,-33.04,14840,20250213,1.75,18190,-16.99,20250102,14840,1.75,20250213,22550,-33.04,20240325,14840,1.75,20250213,0.00,N,403550,100,32 억,,352716,N,N,13,N,00,N
20250217,151238,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15110,150,2,1.00,59190770,3829,105.72,15660,15890,14990,19440,10480,14960,15458.55,1.07,0,-10,15300,15130,15030,14860,14760,15080,14810,33,4480,100,10770,10,1,32841902,4962,-11.70,2.34,12,0.01,-1292.00,6458.00,22550,20240325,-32.99,14840,20250213,1.82,18190,-16.93,20250102,14840,1.82,20250213,22550,-32.99,20240325,14840,1.82,20250213,0.00,N,403550,100,32 억,,352716,N,N,23,N,00,N
20250217,141237,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15120,160,2,1.07,56440070,3647,100.69,15660,15890,14990,19440,10480,14960,15475.75,1.07,0,29,15300,15130,15030,14860,14760,15080,14810,33,4480,100,10770,10,1,32841902,4966,-11.70,2.34,12,0.01,-1292.00,6458.00,22550,20240325,-32.95,14840,20250213,1.89,18190,-16.88,20250102,14840,1.89,20250213,22550,-32.95,20240325,14840,1.89,20250213,0.00,N,403550,100,32 억,,352716,N,N,23,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 161240 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15100 0 3 0.00 40147930 2659 66.56 15110 15250 15080 19630 10570 15100 15098.88 1.07 0 216 16226 15662 15326 14762 14426 15495 14595 33 4530 100 10870 10 1 32841902 4959 -11.69 2.34 12 0.01 -1292.00 6458.00 22550 20240325 -33.04 14840 20250213 1.75 18190 -16.99 20250102 14840 1.75 20250213 22550 -33.04 20240325 14840 1.75 20250213 0.00 N 403550 100 32 억 352711 N N 13 N 00 N
3 20250218 151242 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15110 10 2 0.07 37822430 2505 62.70 15110 15250 15080 19630 10570 15100 15098.77 1.07 0 315 16226 15662 15326 14762 14426 15495 14595 33 4530 100 10870 10 1 32841902 4962 -11.70 2.34 12 0.01 -1292.00 6458.00 22550 20240325 -32.99 14840 20250213 1.82 18190 -16.93 20250102 14840 1.82 20250213 22550 -32.99 20240325 14840 1.82 20250213 0.00 N 403550 100 32 억 352711 N N 13 N 00 N
4 20250218 141244 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15080 -20 5 -0.13 26940970 1784 44.66 15110 15250 15080 19630 10570 15100 15101.44 1.07 0 595 16226 15662 15326 14762 14426 15495 14595 33 4530 100 10870 10 1 32841902 4953 -11.67 2.34 12 0.01 -1292.00 6458.00 22550 20240325 -33.13 14840 20250213 1.62 18190 -17.10 20250102 14840 1.62 20250213 22550 -33.13 20240325 14840 1.62 20250213 0.00 N 403550 100 32 억 352711 N N 13 N 00 N
5 20250218 131241 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15090 -10 5 -0.07 22777840 1508 37.75 15110 15250 15080 19630 10570 15100 15104.67 1.07 0 597 16226 15662 15326 14762 14426 15495 14595 33 4530 100 10870 10 1 32841902 4956 -11.68 2.34 12 0.00 -1292.00 6458.00 22550 20240325 -33.08 14840 20250213 1.68 18190 -17.04 20250102 14840 1.68 20250213 22550 -33.08 20240325 14840 1.68 20250213 0.00 N 403550 100 32 억 352711 N N 13 N 00 N
6 20250218 121243 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15090 -10 5 -0.07 18641150 1234 30.89 15110 15250 15080 19630 10570 15100 15106.28 1.07 0 600 16226 15662 15326 14762 14426 15495 14595 33 4530 100 10870 10 1 32841902 4956 -11.68 2.34 12 0.00 -1292.00 6458.00 22550 20240325 -33.08 14840 20250213 1.68 18190 -17.04 20250102 14840 1.68 20250213 22550 -33.08 20240325 14840 1.68 20250213 0.00 N 403550 100 32 억 352711 N N 13 N 00 N
7 20250218 111240 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15100 0 3 0.00 17433310 1154 28.89 15110 15250 15080 19630 10570 15100 15106.85 1.07 0 602 16226 15662 15326 14762 14426 15495 14595 33 4530 100 10870 10 1 32841902 4959 -11.69 2.34 12 0.00 -1292.00 6458.00 22550 20240325 -33.04 14840 20250213 1.75 18190 -16.99 20250102 14840 1.75 20250213 22550 -33.04 20240325 14840 1.75 20250213 0.00 N 403550 100 32 억 352711 N N 13 N 00 N
8 20250218 101240 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15140 40 2 0.26 15435770 1022 25.58 15110 15250 15080 19630 10570 15100 15103.49 1.07 0 661 16226 15662 15326 14762 14426 15495 14595 33 4530 100 10870 10 1 32841902 4972 -11.72 2.34 12 0.00 -1292.00 6458.00 22550 20240325 -32.86 14840 20250213 2.02 18190 -16.77 20250102 14840 2.02 20250213 22550 -32.86 20240325 14840 2.02 20250213 0.00 N 403550 100 32 억 352711 N N 13 N 00 N
9 20250218 091245 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15240 140 2 0.93 13366220 885 22.15 15110 15250 15080 19630 10570 15100 15103.07 1.07 0 674 16226 15662 15326 14762 14426 15495 14595 33 4530 100 10870 10 1 32841902 5005 -11.80 2.36 12 0.00 -1292.00 6458.00 22550 20240325 -32.42 14840 20250213 2.70 18190 -16.22 20250102 14840 2.70 20250213 22550 -32.42 20240325 14840 2.70 20250213 0.00 N 403550 100 32 억 352711 N N 13 N 00 N
10 20250217 161240 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15100 140 2 0.94 61697690 3995 110.30 15660 15890 14990 19440 10480 14960 15443.73 1.07 0 -81 15300 15130 15030 14860 14760 15080 14810 33 4480 100 10770 10 1 32841902 4959 -11.69 2.34 12 0.01 -1292.00 6458.00 22550 20240325 -33.04 14840 20250213 1.75 18190 -16.99 20250102 14840 1.75 20250213 22550 -33.04 20240325 14840 1.75 20250213 0.00 N 403550 100 32 억 352716 N N 13 N 00 N
11 20250217 151238 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15110 150 2 1.00 59190770 3829 105.72 15660 15890 14990 19440 10480 14960 15458.55 1.07 0 -10 15300 15130 15030 14860 14760 15080 14810 33 4480 100 10770 10 1 32841902 4962 -11.70 2.34 12 0.01 -1292.00 6458.00 22550 20240325 -32.99 14840 20250213 1.82 18190 -16.93 20250102 14840 1.82 20250213 22550 -32.99 20240325 14840 1.82 20250213 0.00 N 403550 100 32 억 352716 N N 23 N 00 N
12 20250217 141237 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15120 160 2 1.07 56440070 3647 100.69 15660 15890 14990 19440 10480 14960 15475.75 1.07 0 29 15300 15130 15030 14860 14760 15080 14810 33 4480 100 10770 10 1 32841902 4966 -11.70 2.34 12 0.01 -1292.00 6458.00 22550 20240325 -32.95 14840 20250213 1.89 18190 -16.88 20250102 14840 1.89 20250213 22550 -32.95 20240325 14840 1.89 20250213 0.00 N 403550 100 32 억 352716 N N 23 N 00 N