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
453340/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
20250218,161319,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13500,20,2,0.15,405683570,30128,135.08,13520,13520,13420,17520,9440,13480,13465.04,13.76,0,-8554,13600,13540,13450,13390,13300,13570,13420,169,4040,500,10240,10,1,33880914,4574,11.65,0.73,12,0.09,1159.00,18555.00,16110,20241219,-16.20,10050,20240805,34.33,15100,-10.60,20250110,13130,2.82,20250210,16110,-16.20,20241219,10050,34.33,20240805,0.22,N,453340,500,169 억,,4661154,N,N,9,N,00,N
20250218,151320,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13460,-20,5,-0.15,391881370,29104,130.49,13520,13520,13420,17520,9440,13480,13464.86,13.76,0,-8358,13600,13540,13450,13390,13300,13570,13420,169,4040,500,10240,10,1,33880914,4560,11.61,0.73,12,0.09,1159.00,18555.00,16110,20241219,-16.45,10050,20240805,33.93,15100,-10.86,20250110,13130,2.51,20250210,16110,-16.45,20241219,10050,33.93,20240805,0.22,N,453340,500,169 억,,4661154,N,N,9,N,00,N
20250218,141322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13470,-10,5,-0.07,329205810,24448,109.62,13520,13520,13420,17520,9440,13480,13465.55,13.76,0,-7726,13600,13540,13450,13390,13300,13570,13420,169,4040,500,10240,10,1,33880914,4564,11.62,0.73,12,0.07,1159.00,18555.00,16110,20241219,-16.39,10050,20240805,34.03,15100,-10.79,20250110,13130,2.59,20250210,16110,-16.39,20241219,10050,34.03,20240805,0.22,N,453340,500,169 억,,4661154,N,N,9,N,00,N
20250218,131319,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13470,-10,5,-0.07,253617420,18835,84.45,13520,13520,13420,17520,9440,13480,13465.22,13.76,0,-5102,13600,13540,13450,13390,13300,13570,13420,169,4040,500,10240,10,1,33880914,4564,11.62,0.73,12,0.06,1159.00,18555.00,16110,20241219,-16.39,10050,20240805,34.03,15100,-10.79,20250110,13130,2.59,20250210,16110,-16.39,20241219,10050,34.03,20240805,0.22,N,453340,500,169 억,,4661154,N,N,9,N,00,N
20250218,121321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13490,10,2,0.07,181043920,13448,60.30,13520,13520,13420,17520,9440,13480,13462.52,13.76,0,-2009,13600,13540,13450,13390,13300,13570,13420,169,4040,500,10240,10,1,33880914,4571,11.64,0.73,12,0.04,1159.00,18555.00,16110,20241219,-16.26,10050,20240805,34.23,15100,-10.66,20250110,13130,2.74,20250210,16110,-16.26,20241219,10050,34.23,20240805,0.22,N,453340,500,169 억,,4661154,N,N,9,N,00,N
20250218,111318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13480,0,3,0.00,119973840,8917,39.98,13520,13520,13420,17520,9440,13480,13454.51,13.76,0,-3042,13600,13540,13450,13390,13300,13570,13420,169,4040,500,10240,10,1,33880914,4567,11.63,0.73,12,0.03,1159.00,18555.00,16110,20241219,-16.33,10050,20240805,34.13,15100,-10.73,20250110,13130,2.67,20250210,16110,-16.33,20241219,10050,34.13,20240805,0.22,N,453340,500,169 억,,4661154,N,N,9,N,00,N
20250218,101318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13460,-20,5,-0.15,87221190,6485,29.08,13520,13520,13420,17520,9440,13480,13449.68,13.76,0,-1445,13600,13540,13450,13390,13300,13570,13420,169,4040,500,10240,10,1,33880914,4560,11.61,0.73,12,0.02,1159.00,18555.00,16110,20241219,-16.45,10050,20240805,33.93,15100,-10.86,20250110,13130,2.51,20250210,16110,-16.45,20241219,10050,33.93,20240805,0.22,N,453340,500,169 억,,4661154,N,N,9,N,00,N
20250218,091323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13440,-40,5,-0.30,27785500,2064,9.25,13520,13520,13420,17520,9440,13480,13461.97,13.76,0,-440,13600,13540,13450,13390,13300,13570,13420,169,4040,500,10240,10,1,33880914,4554,11.60,0.72,12,0.01,1159.00,18555.00,16110,20241219,-16.57,10050,20240805,33.73,15100,-10.99,20250110,13130,2.36,20250210,16110,-16.57,20241219,10050,33.73,20240805,0.22,N,453340,500,169 억,,4661154,N,N,9,N,00,N
20250217,161318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13480,120,2,0.90,299783100,22303,27.64,13380,13510,13360,17360,9360,13360,13441.38,13.74,0,7086,13593,13476,13403,13286,13213,13440,13250,169,4000,500,10150,10,1,33880914,4567,11.63,0.73,12,0.07,1159.00,18555.00,16110,20241219,-16.33,10050,20240805,34.13,15100,-10.73,20250110,13130,2.67,20250210,16110,-16.33,20241219,10050,34.13,20240805,0.21,N,453340,500,169 억,,4654741,N,N,9,N,00,N
20250217,151315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13470,110,2,0.82,291816880,21712,26.91,13380,13510,13360,17360,9360,13360,13440.35,13.74,0,7219,13593,13476,13403,13286,13213,13440,13250,169,4000,500,10150,10,1,33880914,4564,11.62,0.73,12,0.06,1159.00,18555.00,16110,20241219,-16.39,10050,20240805,34.03,15100,-10.79,20250110,13130,2.59,20250210,16110,-16.39,20241219,10050,34.03,20240805,0.21,N,453340,500,169 억,,4654741,N,N,1256,N,00,N
20250217,141314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13430,70,2,0.52,246927230,18371,22.77,13380,13510,13360,17360,9360,13360,13441.14,13.74,0,6549,13593,13476,13403,13286,13213,13440,13250,169,4000,500,10150,10,1,33880914,4550,11.59,0.72,12,0.05,1159.00,18555.00,16110,20241219,-16.64,10050,20240805,33.63,15100,-11.06,20250110,13130,2.28,20250210,16110,-16.64,20241219,10050,33.63,20240805,0.21,N,453340,500,169 억,,4654741,N,N,1256,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 161319 55 60.00 KOSPI 유통 N N N Y 60 N 13500 20 2 0.15 405683570 30128 135.08 13520 13520 13420 17520 9440 13480 13465.04 13.76 0 -8554 13600 13540 13450 13390 13300 13570 13420 169 4040 500 10240 10 1 33880914 4574 11.65 0.73 12 0.09 1159.00 18555.00 16110 20241219 -16.20 10050 20240805 34.33 15100 -10.60 20250110 13130 2.82 20250210 16110 -16.20 20241219 10050 34.33 20240805 0.22 N 453340 500 169 억 4661154 N N 9 N 00 N
3 20250218 151320 55 60.00 KOSPI 유통 N N N Y 60 N 13460 -20 5 -0.15 391881370 29104 130.49 13520 13520 13420 17520 9440 13480 13464.86 13.76 0 -8358 13600 13540 13450 13390 13300 13570 13420 169 4040 500 10240 10 1 33880914 4560 11.61 0.73 12 0.09 1159.00 18555.00 16110 20241219 -16.45 10050 20240805 33.93 15100 -10.86 20250110 13130 2.51 20250210 16110 -16.45 20241219 10050 33.93 20240805 0.22 N 453340 500 169 억 4661154 N N 9 N 00 N
4 20250218 141322 55 60.00 KOSPI 유통 N N N Y 60 N 13470 -10 5 -0.07 329205810 24448 109.62 13520 13520 13420 17520 9440 13480 13465.55 13.76 0 -7726 13600 13540 13450 13390 13300 13570 13420 169 4040 500 10240 10 1 33880914 4564 11.62 0.73 12 0.07 1159.00 18555.00 16110 20241219 -16.39 10050 20240805 34.03 15100 -10.79 20250110 13130 2.59 20250210 16110 -16.39 20241219 10050 34.03 20240805 0.22 N 453340 500 169 억 4661154 N N 9 N 00 N
5 20250218 131319 55 60.00 KOSPI 유통 N N N Y 60 N 13470 -10 5 -0.07 253617420 18835 84.45 13520 13520 13420 17520 9440 13480 13465.22 13.76 0 -5102 13600 13540 13450 13390 13300 13570 13420 169 4040 500 10240 10 1 33880914 4564 11.62 0.73 12 0.06 1159.00 18555.00 16110 20241219 -16.39 10050 20240805 34.03 15100 -10.79 20250110 13130 2.59 20250210 16110 -16.39 20241219 10050 34.03 20240805 0.22 N 453340 500 169 억 4661154 N N 9 N 00 N
6 20250218 121321 55 60.00 KOSPI 유통 N N N Y 60 N 13490 10 2 0.07 181043920 13448 60.30 13520 13520 13420 17520 9440 13480 13462.52 13.76 0 -2009 13600 13540 13450 13390 13300 13570 13420 169 4040 500 10240 10 1 33880914 4571 11.64 0.73 12 0.04 1159.00 18555.00 16110 20241219 -16.26 10050 20240805 34.23 15100 -10.66 20250110 13130 2.74 20250210 16110 -16.26 20241219 10050 34.23 20240805 0.22 N 453340 500 169 억 4661154 N N 9 N 00 N
7 20250218 111318 55 60.00 KOSPI 유통 N N N Y 60 N 13480 0 3 0.00 119973840 8917 39.98 13520 13520 13420 17520 9440 13480 13454.51 13.76 0 -3042 13600 13540 13450 13390 13300 13570 13420 169 4040 500 10240 10 1 33880914 4567 11.63 0.73 12 0.03 1159.00 18555.00 16110 20241219 -16.33 10050 20240805 34.13 15100 -10.73 20250110 13130 2.67 20250210 16110 -16.33 20241219 10050 34.13 20240805 0.22 N 453340 500 169 억 4661154 N N 9 N 00 N
8 20250218 101318 55 60.00 KOSPI 유통 N N N Y 60 N 13460 -20 5 -0.15 87221190 6485 29.08 13520 13520 13420 17520 9440 13480 13449.68 13.76 0 -1445 13600 13540 13450 13390 13300 13570 13420 169 4040 500 10240 10 1 33880914 4560 11.61 0.73 12 0.02 1159.00 18555.00 16110 20241219 -16.45 10050 20240805 33.93 15100 -10.86 20250110 13130 2.51 20250210 16110 -16.45 20241219 10050 33.93 20240805 0.22 N 453340 500 169 억 4661154 N N 9 N 00 N
9 20250218 091323 55 60.00 KOSPI 유통 N N N Y 60 N 13440 -40 5 -0.30 27785500 2064 9.25 13520 13520 13420 17520 9440 13480 13461.97 13.76 0 -440 13600 13540 13450 13390 13300 13570 13420 169 4040 500 10240 10 1 33880914 4554 11.60 0.72 12 0.01 1159.00 18555.00 16110 20241219 -16.57 10050 20240805 33.73 15100 -10.99 20250110 13130 2.36 20250210 16110 -16.57 20241219 10050 33.73 20240805 0.22 N 453340 500 169 억 4661154 N N 9 N 00 N
10 20250217 161318 55 60.00 KOSPI 유통 N N N Y 60 N 13480 120 2 0.90 299783100 22303 27.64 13380 13510 13360 17360 9360 13360 13441.38 13.74 0 7086 13593 13476 13403 13286 13213 13440 13250 169 4000 500 10150 10 1 33880914 4567 11.63 0.73 12 0.07 1159.00 18555.00 16110 20241219 -16.33 10050 20240805 34.13 15100 -10.73 20250110 13130 2.67 20250210 16110 -16.33 20241219 10050 34.13 20240805 0.21 N 453340 500 169 억 4654741 N N 9 N 00 N
11 20250217 151315 55 60.00 KOSPI 유통 N N N Y 60 N 13470 110 2 0.82 291816880 21712 26.91 13380 13510 13360 17360 9360 13360 13440.35 13.74 0 7219 13593 13476 13403 13286 13213 13440 13250 169 4000 500 10150 10 1 33880914 4564 11.62 0.73 12 0.06 1159.00 18555.00 16110 20241219 -16.39 10050 20240805 34.03 15100 -10.79 20250110 13130 2.59 20250210 16110 -16.39 20241219 10050 34.03 20240805 0.21 N 453340 500 169 억 4654741 N N 1256 N 00 N
12 20250217 141314 55 60.00 KOSPI 유통 N N N Y 60 N 13430 70 2 0.52 246927230 18371 22.77 13380 13510 13360 17360 9360 13360 13441.14 13.74 0 6549 13593 13476 13403 13286 13213 13440 13250 169 4000 500 10150 10 1 33880914 4550 11.59 0.72 12 0.05 1159.00 18555.00 16110 20241219 -16.64 10050 20240805 33.63 15100 -11.06 20250110 13130 2.28 20250210 16110 -16.64 20241219 10050 33.63 20240805 0.21 N 453340 500 169 억 4654741 N N 1256 N 00 N