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
443060/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
20250218,161304,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,155500,-3400,5,-2.14,16965093900,108069,116.05,158900,159000,155200,206500,111300,158900,156990.99,5.45,0,-26544,163966,161432,158766,156232,153566,162700,157500,224,47600,500,111230,100,1,44829210,69709,41.16,25.92,12,0.24,3778.00,5999.00,207500,20240514,-25.06,99500,20240909,56.28,199600,-22.09,20250122,147500,5.42,20250106,207500,-25.06,20240514,99500,56.28,20240909,0.25,N,443060,500,224 억,,2441684,N,N,55,N,00,N
20250218,151305,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,155700,-3200,5,-2.01,15873827600,101051,108.51,158900,159000,155200,206500,111300,158900,157087.29,5.45,0,-25147,163966,161432,158766,156232,153566,162700,157500,224,47600,500,111230,100,1,44829210,69799,41.21,25.95,12,0.23,3778.00,5999.00,207500,20240514,-24.96,99500,20240909,56.48,199600,-21.99,20250122,147500,5.56,20250106,207500,-24.96,20240514,99500,56.48,20240909,0.25,N,443060,500,224 억,,2441684,N,N,36,N,00,N
20250218,141307,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,155200,-3700,5,-2.33,12784559800,81178,87.17,158900,159000,155200,206500,111300,158900,157487.99,5.45,0,-24416,163966,161432,158766,156232,153566,162700,157500,224,47600,500,111230,100,1,44829210,69575,41.08,25.87,12,0.18,3778.00,5999.00,207500,20240514,-25.20,99500,20240909,55.98,199600,-22.24,20250122,147500,5.22,20250106,207500,-25.20,20240514,99500,55.98,20240909,0.25,N,443060,500,224 억,,2441684,N,N,36,N,00,N
20250218,131304,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,158300,-600,5,-0.38,8960312100,56765,60.96,158900,159000,156700,206500,111300,158900,157849.24,5.45,0,-17691,163966,161432,158766,156232,153566,162700,157500,224,47600,500,111230,100,1,44829210,70965,41.90,26.39,12,0.13,3778.00,5999.00,207500,20240514,-23.71,99500,20240909,59.10,199600,-20.69,20250122,147500,7.32,20250106,207500,-23.71,20240514,99500,59.10,20240909,0.25,N,443060,500,224 억,,2441684,N,N,36,N,00,N
20250218,121306,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,158300,-600,5,-0.38,6839478400,43383,46.59,158900,159000,156700,206500,111300,158900,157653.42,5.45,0,-14872,163966,161432,158766,156232,153566,162700,157500,224,47600,500,111230,100,1,44829210,70965,41.90,26.39,12,0.10,3778.00,5999.00,207500,20240514,-23.71,99500,20240909,59.10,199600,-20.69,20250122,147500,7.32,20250106,207500,-23.71,20240514,99500,59.10,20240909,0.25,N,443060,500,224 억,,2441684,N,N,36,N,00,N
20250218,111303,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,157200,-1700,5,-1.07,4762860700,30173,32.40,158900,159000,157000,206500,111300,158900,157851.74,5.45,0,-10201,163966,161432,158766,156232,153566,162700,157500,224,47600,500,111230,100,1,44829210,70472,41.61,26.20,12,0.07,3778.00,5999.00,207500,20240514,-24.24,99500,20240909,57.99,199600,-21.24,20250122,147500,6.58,20250106,207500,-24.24,20240514,99500,57.99,20240909,0.25,N,443060,500,224 억,,2441684,N,N,36,N,00,N
20250218,101304,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,158200,-700,5,-0.44,3073211900,19467,20.90,158900,159000,157000,206500,111300,158900,157867.77,5.45,0,-6463,163966,161432,158766,156232,153566,162700,157500,224,47600,500,111230,100,1,44829210,70920,41.87,26.37,12,0.04,3778.00,5999.00,207500,20240514,-23.76,99500,20240909,58.99,199600,-20.74,20250122,147500,7.25,20250106,207500,-23.76,20240514,99500,58.99,20240909,0.25,N,443060,500,224 억,,2441684,N,N,36,N,00,N
20250218,091308,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,157200,-1700,5,-1.07,1389884900,8804,9.45,158900,159000,157000,206500,111300,158900,157869.71,5.45,0,-4346,163966,161432,158766,156232,153566,162700,157500,224,47600,500,111230,100,1,44829210,70472,41.61,26.20,12,0.02,3778.00,5999.00,207500,20240514,-24.24,99500,20240909,57.99,199600,-21.24,20250122,147500,6.58,20250106,207500,-24.24,20240514,99500,57.99,20240909,0.25,N,443060,500,224 억,,2441684,N,N,36,N,00,N
20250217,161303,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,158900,600,2,0.38,14627954500,92102,78.10,157800,161300,156100,205500,110900,158300,158823.32,5.48,0,-17075,162500,160400,156500,154400,150500,161450,155450,224,47200,500,110810,100,1,44829210,71234,42.06,26.49,12,0.21,3778.00,5999.00,207500,20240514,-23.42,99500,20240909,59.70,199600,-20.39,20250122,147500,7.73,20250106,207500,-23.42,20240514,99500,59.70,20240909,0.19,N,443060,500,224 억,,2458315,N,N,36,N,00,N
20250217,151301,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,158800,500,2,0.32,13985275100,88056,74.67,157800,161300,156100,205500,110900,158300,158822.51,5.48,0,-15767,162500,160400,156500,154400,150500,161450,155450,224,47200,500,110810,100,1,44829210,71189,42.03,26.47,12,0.20,3778.00,5999.00,207500,20240514,-23.47,99500,20240909,59.60,199600,-20.44,20250122,147500,7.66,20250106,207500,-23.47,20240514,99500,59.60,20240909,0.19,N,443060,500,224 억,,2458315,N,N,323,N,00,N
20250217,141300,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,159100,800,2,0.51,11412319000,71808,60.89,157800,161300,156100,205500,110900,158300,158928.24,5.48,0,-11839,162500,160400,156500,154400,150500,161450,155450,224,47200,500,110810,100,1,44829210,71323,42.11,26.52,12,0.16,3778.00,5999.00,207500,20240514,-23.33,99500,20240909,59.90,199600,-20.29,20250122,147500,7.86,20250106,207500,-23.33,20240514,99500,59.90,20240909,0.19,N,443060,500,224 억,,2458315,N,N,323,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 161304 55 30.00 KOSPI 일반서비스 N N N Y 40 N 155500 -3400 5 -2.14 16965093900 108069 116.05 158900 159000 155200 206500 111300 158900 156990.99 5.45 0 -26544 163966 161432 158766 156232 153566 162700 157500 224 47600 500 111230 100 1 44829210 69709 41.16 25.92 12 0.24 3778.00 5999.00 207500 20240514 -25.06 99500 20240909 56.28 199600 -22.09 20250122 147500 5.42 20250106 207500 -25.06 20240514 99500 56.28 20240909 0.25 N 443060 500 224 억 2441684 N N 55 N 00 N
3 20250218 151305 55 30.00 KOSPI 일반서비스 N N N Y 40 N 155700 -3200 5 -2.01 15873827600 101051 108.51 158900 159000 155200 206500 111300 158900 157087.29 5.45 0 -25147 163966 161432 158766 156232 153566 162700 157500 224 47600 500 111230 100 1 44829210 69799 41.21 25.95 12 0.23 3778.00 5999.00 207500 20240514 -24.96 99500 20240909 56.48 199600 -21.99 20250122 147500 5.56 20250106 207500 -24.96 20240514 99500 56.48 20240909 0.25 N 443060 500 224 억 2441684 N N 36 N 00 N
4 20250218 141307 55 30.00 KOSPI 일반서비스 N N N Y 40 N 155200 -3700 5 -2.33 12784559800 81178 87.17 158900 159000 155200 206500 111300 158900 157487.99 5.45 0 -24416 163966 161432 158766 156232 153566 162700 157500 224 47600 500 111230 100 1 44829210 69575 41.08 25.87 12 0.18 3778.00 5999.00 207500 20240514 -25.20 99500 20240909 55.98 199600 -22.24 20250122 147500 5.22 20250106 207500 -25.20 20240514 99500 55.98 20240909 0.25 N 443060 500 224 억 2441684 N N 36 N 00 N
5 20250218 131304 55 30.00 KOSPI 일반서비스 N N N Y 40 N 158300 -600 5 -0.38 8960312100 56765 60.96 158900 159000 156700 206500 111300 158900 157849.24 5.45 0 -17691 163966 161432 158766 156232 153566 162700 157500 224 47600 500 111230 100 1 44829210 70965 41.90 26.39 12 0.13 3778.00 5999.00 207500 20240514 -23.71 99500 20240909 59.10 199600 -20.69 20250122 147500 7.32 20250106 207500 -23.71 20240514 99500 59.10 20240909 0.25 N 443060 500 224 억 2441684 N N 36 N 00 N
6 20250218 121306 55 30.00 KOSPI 일반서비스 N N N Y 40 N 158300 -600 5 -0.38 6839478400 43383 46.59 158900 159000 156700 206500 111300 158900 157653.42 5.45 0 -14872 163966 161432 158766 156232 153566 162700 157500 224 47600 500 111230 100 1 44829210 70965 41.90 26.39 12 0.10 3778.00 5999.00 207500 20240514 -23.71 99500 20240909 59.10 199600 -20.69 20250122 147500 7.32 20250106 207500 -23.71 20240514 99500 59.10 20240909 0.25 N 443060 500 224 억 2441684 N N 36 N 00 N
7 20250218 111303 55 30.00 KOSPI 일반서비스 N N N Y 40 N 157200 -1700 5 -1.07 4762860700 30173 32.40 158900 159000 157000 206500 111300 158900 157851.74 5.45 0 -10201 163966 161432 158766 156232 153566 162700 157500 224 47600 500 111230 100 1 44829210 70472 41.61 26.20 12 0.07 3778.00 5999.00 207500 20240514 -24.24 99500 20240909 57.99 199600 -21.24 20250122 147500 6.58 20250106 207500 -24.24 20240514 99500 57.99 20240909 0.25 N 443060 500 224 억 2441684 N N 36 N 00 N
8 20250218 101304 55 30.00 KOSPI 일반서비스 N N N Y 40 N 158200 -700 5 -0.44 3073211900 19467 20.90 158900 159000 157000 206500 111300 158900 157867.77 5.45 0 -6463 163966 161432 158766 156232 153566 162700 157500 224 47600 500 111230 100 1 44829210 70920 41.87 26.37 12 0.04 3778.00 5999.00 207500 20240514 -23.76 99500 20240909 58.99 199600 -20.74 20250122 147500 7.25 20250106 207500 -23.76 20240514 99500 58.99 20240909 0.25 N 443060 500 224 억 2441684 N N 36 N 00 N
9 20250218 091308 55 30.00 KOSPI 일반서비스 N N N Y 40 N 157200 -1700 5 -1.07 1389884900 8804 9.45 158900 159000 157000 206500 111300 158900 157869.71 5.45 0 -4346 163966 161432 158766 156232 153566 162700 157500 224 47600 500 111230 100 1 44829210 70472 41.61 26.20 12 0.02 3778.00 5999.00 207500 20240514 -24.24 99500 20240909 57.99 199600 -21.24 20250122 147500 6.58 20250106 207500 -24.24 20240514 99500 57.99 20240909 0.25 N 443060 500 224 억 2441684 N N 36 N 00 N
10 20250217 161303 55 30.00 KOSPI 일반서비스 N N N Y 40 N 158900 600 2 0.38 14627954500 92102 78.10 157800 161300 156100 205500 110900 158300 158823.32 5.48 0 -17075 162500 160400 156500 154400 150500 161450 155450 224 47200 500 110810 100 1 44829210 71234 42.06 26.49 12 0.21 3778.00 5999.00 207500 20240514 -23.42 99500 20240909 59.70 199600 -20.39 20250122 147500 7.73 20250106 207500 -23.42 20240514 99500 59.70 20240909 0.19 N 443060 500 224 억 2458315 N N 36 N 00 N
11 20250217 151301 55 30.00 KOSPI 일반서비스 N N N Y 40 N 158800 500 2 0.32 13985275100 88056 74.67 157800 161300 156100 205500 110900 158300 158822.51 5.48 0 -15767 162500 160400 156500 154400 150500 161450 155450 224 47200 500 110810 100 1 44829210 71189 42.03 26.47 12 0.20 3778.00 5999.00 207500 20240514 -23.47 99500 20240909 59.60 199600 -20.44 20250122 147500 7.66 20250106 207500 -23.47 20240514 99500 59.60 20240909 0.19 N 443060 500 224 억 2458315 N N 323 N 00 N
12 20250217 141300 55 30.00 KOSPI 일반서비스 N N N Y 40 N 159100 800 2 0.51 11412319000 71808 60.89 157800 161300 156100 205500 110900 158300 158928.24 5.48 0 -11839 162500 160400 156500 154400 150500 161450 155450 224 47200 500 110810 100 1 44829210 71323 42.11 26.52 12 0.16 3778.00 5999.00 207500 20240514 -23.33 99500 20240909 59.90 199600 -20.29 20250122 147500 7.86 20250106 207500 -23.33 20240514 99500 59.90 20240909 0.19 N 443060 500 224 억 2458315 N N 323 N 00 N