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
452260/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
20250218,161316,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1334,-6,5,-0.45,3066366329,2307385,48.42,1339,1358,1307,1742,938,1340,1328.92,2.83,0,9495,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2586,-8.72,0.32,12,1.19,-153.00,4213.00,1845,20240221,-27.70,1010,20240805,32.08,1515,-11.95,20250213,1082,23.29,20250102,1845,-27.70,20240221,1010,32.08,20240805,2.30,N,452260,500,969 억,,5476825,N,N,9403,N,00,N
20250218,151318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1331,-9,5,-0.67,2921090523,2198312,46.14,1339,1358,1307,1742,938,1340,1328.79,2.83,0,2357,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2580,-8.70,0.32,12,1.13,-153.00,4213.00,1845,20240221,-27.86,1010,20240805,31.78,1515,-12.15,20250213,1082,23.01,20250102,1845,-27.86,20240221,1010,31.78,20240805,2.30,N,452260,500,969 억,,5476825,N,N,2979,N,00,N
20250218,141320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1331,-9,5,-0.67,2585220100,1945679,40.83,1339,1358,1307,1742,938,1340,1328.70,2.83,0,-30759,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2580,-8.70,0.32,12,1.00,-153.00,4213.00,1845,20240221,-27.86,1010,20240805,31.78,1515,-12.15,20250213,1082,23.01,20250102,1845,-27.86,20240221,1010,31.78,20240805,2.30,N,452260,500,969 억,,5476825,N,N,2979,N,00,N
20250218,131316,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1329,-11,5,-0.82,2354718720,1772535,37.20,1339,1358,1307,1742,938,1340,1328.45,2.83,0,-43665,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2576,-8.69,0.32,12,0.91,-153.00,4213.00,1845,20240221,-27.97,1010,20240805,31.58,1515,-12.28,20250213,1082,22.83,20250102,1845,-27.97,20240221,1010,31.58,20240805,2.30,N,452260,500,969 억,,5476825,N,N,2979,N,00,N
20250218,121318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1336,-4,5,-0.30,2099634968,1580317,33.17,1339,1358,1307,1742,938,1340,1328.62,2.83,0,-100113,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2590,-8.73,0.32,12,0.82,-153.00,4213.00,1845,20240221,-27.59,1010,20240805,32.28,1515,-11.82,20250213,1082,23.48,20250102,1845,-27.59,20240221,1010,32.28,20240805,2.30,N,452260,500,969 억,,5476825,N,N,2979,N,00,N
20250218,111315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1327,-13,5,-0.97,1828963110,1376617,28.89,1339,1358,1307,1742,938,1340,1328.59,2.83,0,-106260,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2573,-8.67,0.31,12,0.71,-153.00,4213.00,1845,20240221,-28.08,1010,20240805,31.39,1515,-12.41,20250213,1082,22.64,20250102,1845,-28.08,20240221,1010,31.39,20240805,2.30,N,452260,500,969 억,,5476825,N,N,2979,N,00,N
20250218,101315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1315,-25,5,-1.87,1377696751,1033826,21.70,1339,1358,1312,1742,938,1340,1332.62,2.83,0,-165547,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2549,-8.59,0.31,12,0.53,-153.00,4213.00,1845,20240221,-28.73,1010,20240805,30.20,1515,-13.20,20250213,1082,21.53,20250102,1845,-28.73,20240221,1010,30.20,20240805,2.30,N,452260,500,969 억,,5476825,N,N,2979,N,00,N
20250218,091321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1339,-1,5,-0.07,420688108,313125,6.57,1339,1358,1336,1742,938,1340,1343.52,2.83,0,-29892,1410,1375,1350,1315,1290,1392,1332,969,402,500,910,1,1,193859610,2596,-8.75,0.32,12,0.16,-153.00,4213.00,1845,20240221,-27.43,1010,20240805,32.57,1515,-11.62,20250213,1082,23.75,20250102,1845,-27.43,20240221,1010,32.57,20240805,2.30,N,452260,500,969 억,,5476825,N,N,2979,N,00,N
20250217,161315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1340,-14,5,-1.03,6281707824,4644836,17.35,1338,1385,1325,1760,948,1354,1352.44,2.87,0,-229874,1558,1455,1401,1298,1244,1429,1272,969,406,500,920,1,1,193859610,2598,-8.76,0.32,12,2.40,-153.00,4213.00,1845,20240221,-27.37,1010,20240805,32.67,1515,-11.55,20250213,1082,23.84,20250102,1845,-27.37,20240221,1010,32.67,20240805,1.93,N,452260,500,969 억,,5559657,N,N,2979,N,00,N
20250217,151313,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1341,-13,5,-0.96,6049098000,4471334,16.70,1338,1385,1325,1760,948,1354,1352.86,2.87,0,-225837,1558,1455,1401,1298,1244,1429,1272,969,406,500,920,1,1,193859610,2600,-8.76,0.32,12,2.31,-153.00,4213.00,1845,20240221,-27.32,1010,20240805,32.77,1515,-11.49,20250213,1082,23.94,20250102,1845,-27.32,20240221,1010,32.77,20240805,1.93,N,452260,500,969 억,,5559657,N,N,8664,N,00,N
20250217,141312,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1351,-3,5,-0.22,5380717556,3974573,14.84,1338,1385,1325,1760,948,1354,1353.78,2.87,0,-206654,1558,1455,1401,1298,1244,1429,1272,969,406,500,920,1,1,193859610,2619,-8.83,0.32,12,2.05,-153.00,4213.00,1845,20240221,-26.78,1010,20240805,33.76,1515,-10.83,20250213,1082,24.86,20250102,1845,-26.78,20240221,1010,33.76,20240805,1.93,N,452260,500,969 억,,5559657,N,N,8664,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 161316 55 60.00 KOSPI 유통 N N N Y 60 N 1334 -6 5 -0.45 3066366329 2307385 48.42 1339 1358 1307 1742 938 1340 1328.92 2.83 0 9495 1410 1375 1350 1315 1290 1392 1332 969 402 500 910 1 1 193859610 2586 -8.72 0.32 12 1.19 -153.00 4213.00 1845 20240221 -27.70 1010 20240805 32.08 1515 -11.95 20250213 1082 23.29 20250102 1845 -27.70 20240221 1010 32.08 20240805 2.30 N 452260 500 969 억 5476825 N N 9403 N 00 N
3 20250218 151318 55 60.00 KOSPI 유통 N N N Y 60 N 1331 -9 5 -0.67 2921090523 2198312 46.14 1339 1358 1307 1742 938 1340 1328.79 2.83 0 2357 1410 1375 1350 1315 1290 1392 1332 969 402 500 910 1 1 193859610 2580 -8.70 0.32 12 1.13 -153.00 4213.00 1845 20240221 -27.86 1010 20240805 31.78 1515 -12.15 20250213 1082 23.01 20250102 1845 -27.86 20240221 1010 31.78 20240805 2.30 N 452260 500 969 억 5476825 N N 2979 N 00 N
4 20250218 141320 55 60.00 KOSPI 유통 N N N Y 60 N 1331 -9 5 -0.67 2585220100 1945679 40.83 1339 1358 1307 1742 938 1340 1328.70 2.83 0 -30759 1410 1375 1350 1315 1290 1392 1332 969 402 500 910 1 1 193859610 2580 -8.70 0.32 12 1.00 -153.00 4213.00 1845 20240221 -27.86 1010 20240805 31.78 1515 -12.15 20250213 1082 23.01 20250102 1845 -27.86 20240221 1010 31.78 20240805 2.30 N 452260 500 969 억 5476825 N N 2979 N 00 N
5 20250218 131316 55 60.00 KOSPI 유통 N N N Y 60 N 1329 -11 5 -0.82 2354718720 1772535 37.20 1339 1358 1307 1742 938 1340 1328.45 2.83 0 -43665 1410 1375 1350 1315 1290 1392 1332 969 402 500 910 1 1 193859610 2576 -8.69 0.32 12 0.91 -153.00 4213.00 1845 20240221 -27.97 1010 20240805 31.58 1515 -12.28 20250213 1082 22.83 20250102 1845 -27.97 20240221 1010 31.58 20240805 2.30 N 452260 500 969 억 5476825 N N 2979 N 00 N
6 20250218 121318 55 60.00 KOSPI 유통 N N N Y 60 N 1336 -4 5 -0.30 2099634968 1580317 33.17 1339 1358 1307 1742 938 1340 1328.62 2.83 0 -100113 1410 1375 1350 1315 1290 1392 1332 969 402 500 910 1 1 193859610 2590 -8.73 0.32 12 0.82 -153.00 4213.00 1845 20240221 -27.59 1010 20240805 32.28 1515 -11.82 20250213 1082 23.48 20250102 1845 -27.59 20240221 1010 32.28 20240805 2.30 N 452260 500 969 억 5476825 N N 2979 N 00 N
7 20250218 111315 55 60.00 KOSPI 유통 N N N Y 60 N 1327 -13 5 -0.97 1828963110 1376617 28.89 1339 1358 1307 1742 938 1340 1328.59 2.83 0 -106260 1410 1375 1350 1315 1290 1392 1332 969 402 500 910 1 1 193859610 2573 -8.67 0.31 12 0.71 -153.00 4213.00 1845 20240221 -28.08 1010 20240805 31.39 1515 -12.41 20250213 1082 22.64 20250102 1845 -28.08 20240221 1010 31.39 20240805 2.30 N 452260 500 969 억 5476825 N N 2979 N 00 N
8 20250218 101315 55 60.00 KOSPI 유통 N N N Y 60 N 1315 -25 5 -1.87 1377696751 1033826 21.70 1339 1358 1312 1742 938 1340 1332.62 2.83 0 -165547 1410 1375 1350 1315 1290 1392 1332 969 402 500 910 1 1 193859610 2549 -8.59 0.31 12 0.53 -153.00 4213.00 1845 20240221 -28.73 1010 20240805 30.20 1515 -13.20 20250213 1082 21.53 20250102 1845 -28.73 20240221 1010 30.20 20240805 2.30 N 452260 500 969 억 5476825 N N 2979 N 00 N
9 20250218 091321 55 60.00 KOSPI 유통 N N N Y 60 N 1339 -1 5 -0.07 420688108 313125 6.57 1339 1358 1336 1742 938 1340 1343.52 2.83 0 -29892 1410 1375 1350 1315 1290 1392 1332 969 402 500 910 1 1 193859610 2596 -8.75 0.32 12 0.16 -153.00 4213.00 1845 20240221 -27.43 1010 20240805 32.57 1515 -11.62 20250213 1082 23.75 20250102 1845 -27.43 20240221 1010 32.57 20240805 2.30 N 452260 500 969 억 5476825 N N 2979 N 00 N
10 20250217 161315 55 60.00 KOSPI 유통 N N N Y 60 N 1340 -14 5 -1.03 6281707824 4644836 17.35 1338 1385 1325 1760 948 1354 1352.44 2.87 0 -229874 1558 1455 1401 1298 1244 1429 1272 969 406 500 920 1 1 193859610 2598 -8.76 0.32 12 2.40 -153.00 4213.00 1845 20240221 -27.37 1010 20240805 32.67 1515 -11.55 20250213 1082 23.84 20250102 1845 -27.37 20240221 1010 32.67 20240805 1.93 N 452260 500 969 억 5559657 N N 2979 N 00 N
11 20250217 151313 55 60.00 KOSPI 유통 N N N Y 60 N 1341 -13 5 -0.96 6049098000 4471334 16.70 1338 1385 1325 1760 948 1354 1352.86 2.87 0 -225837 1558 1455 1401 1298 1244 1429 1272 969 406 500 920 1 1 193859610 2600 -8.76 0.32 12 2.31 -153.00 4213.00 1845 20240221 -27.32 1010 20240805 32.77 1515 -11.49 20250213 1082 23.94 20250102 1845 -27.32 20240221 1010 32.77 20240805 1.93 N 452260 500 969 억 5559657 N N 8664 N 00 N
12 20250217 141312 55 60.00 KOSPI 유통 N N N Y 60 N 1351 -3 5 -0.22 5380717556 3974573 14.84 1338 1385 1325 1760 948 1354 1353.78 2.87 0 -206654 1558 1455 1401 1298 1244 1429 1272 969 406 500 920 1 1 193859610 2619 -8.83 0.32 12 2.05 -153.00 4213.00 1845 20240221 -26.78 1010 20240805 33.76 1515 -10.83 20250213 1082 24.86 20250102 1845 -26.78 20240221 1010 33.76 20240805 1.93 N 452260 500 969 억 5559657 N N 8664 N 00 N