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
475560/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
20250218,161342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30650,150,2,0.49,1910687750,62535,88.02,30250,30750,30250,39650,21350,30500,30553.68,0.35,0,16607,30766,30632,30416,30282,30066,30700,30350,75,9150,500,21350,50,1,14657120,4492,16.68,2.65,12,0.43,1837.00,11574.00,64500,20241106,-52.48,29000,20250203,5.69,33550,-8.64,20250212,29000,5.69,20250203,64500,-52.48,20241106,29000,5.69,20250203,0.38,N,475560,500,74 억,,51192,N,N,0,N,00,N
20250218,151343,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30650,150,2,0.49,1851394900,60600,85.29,30250,30750,30250,39650,21350,30500,30551.07,0.35,0,16223,30766,30632,30416,30282,30066,30700,30350,75,9150,500,21350,50,1,14657120,4492,16.68,2.65,12,0.41,1837.00,11574.00,64500,20241106,-52.48,29000,20250203,5.69,33550,-8.64,20250212,29000,5.69,20250203,64500,-52.48,20241106,29000,5.69,20250203,0.38,N,475560,500,74 억,,51192,N,N,0,N,00,N
20250218,141345,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30600,100,2,0.33,1446020700,47382,66.69,30250,30700,30250,39650,21350,30500,30518.36,0.35,0,8347,30766,30632,30416,30282,30066,30700,30350,75,9150,500,21350,50,1,14657120,4485,16.66,2.64,12,0.32,1837.00,11574.00,64500,20241106,-52.56,29000,20250203,5.52,33550,-8.79,20250212,29000,5.52,20250203,64500,-52.56,20241106,29000,5.52,20250203,0.38,N,475560,500,74 억,,51192,N,N,0,N,00,N
20250218,131342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30600,100,2,0.33,1256993050,41204,57.99,30250,30700,30250,39650,21350,30500,30506.58,0.35,0,7179,30766,30632,30416,30282,30066,30700,30350,75,9150,500,21350,50,1,14657120,4485,16.66,2.64,12,0.28,1837.00,11574.00,64500,20241106,-52.56,29000,20250203,5.52,33550,-8.79,20250212,29000,5.52,20250203,64500,-52.56,20241106,29000,5.52,20250203,0.38,N,475560,500,74 억,,51192,N,N,0,N,00,N
20250218,121344,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30600,100,2,0.33,1060507450,34781,48.95,30250,30700,30250,39650,21350,30500,30491.00,0.35,0,6408,30766,30632,30416,30282,30066,30700,30350,75,9150,500,21350,50,1,14657120,4485,16.66,2.64,12,0.24,1837.00,11574.00,64500,20241106,-52.56,29000,20250203,5.52,33550,-8.79,20250212,29000,5.52,20250203,64500,-52.56,20241106,29000,5.52,20250203,0.38,N,475560,500,74 억,,51192,N,N,0,N,00,N
20250218,111341,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30450,-50,5,-0.16,818700800,26850,37.79,30250,30700,30250,39650,21350,30500,30491.65,0.35,0,4558,30766,30632,30416,30282,30066,30700,30350,75,9150,500,21350,50,1,14657120,4463,16.58,2.63,12,0.18,1837.00,11574.00,64500,20241106,-52.79,29000,20250203,5.00,33550,-9.24,20250212,29000,5.00,20250203,64500,-52.79,20241106,29000,5.00,20250203,0.38,N,475560,500,74 억,,51192,N,N,0,N,00,N
20250218,101341,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30500,0,3,0.00,550407800,18049,25.40,30250,30700,30250,39650,21350,30500,30495.20,0.35,0,3092,30766,30632,30416,30282,30066,30700,30350,75,9150,500,21350,50,1,14657120,4470,16.60,2.64,12,0.12,1837.00,11574.00,64500,20241106,-52.71,29000,20250203,5.17,33550,-9.09,20250212,29000,5.17,20250203,64500,-52.71,20241106,29000,5.17,20250203,0.38,N,475560,500,74 억,,51192,N,N,0,N,00,N
20250218,091346,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30400,-100,5,-0.33,188650150,6206,8.73,30250,30550,30250,39650,21350,30500,30398.03,0.35,0,1915,30766,30632,30416,30282,30066,30700,30350,75,9150,500,21350,50,1,14657120,4456,16.55,2.63,12,0.04,1837.00,11574.00,64500,20241106,-52.87,29000,20250203,4.83,33550,-9.39,20250212,29000,4.83,20250203,64500,-52.87,20241106,29000,4.83,20250203,0.38,N,475560,500,74 억,,51192,N,N,0,N,00,N
20250217,161341,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30500,200,2,0.66,2144633750,70576,99.04,30300,30550,30200,39350,21250,30300,30387.56,0.21,0,21392,31000,30650,30450,30100,29900,30550,30000,75,9050,500,21210,50,1,14657120,4470,16.60,2.64,12,0.48,1837.00,11574.00,64500,20241106,-52.71,29000,20250203,5.17,33550,-9.09,20250212,29000,5.17,20250203,64500,-52.71,20241106,29000,5.17,20250203,0.39,N,475560,500,74 억,,30673,N,N,1,N,00,N
20250217,151338,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30550,250,2,0.83,2106370700,69322,97.28,30300,30550,30200,39350,21250,30300,30385.31,0.21,0,20798,31000,30650,30450,30100,29900,30550,30000,75,9050,500,21210,50,1,14657120,4478,16.63,2.64,12,0.47,1837.00,11574.00,64500,20241106,-52.64,29000,20250203,5.34,33550,-8.94,20250212,29000,5.34,20250203,64500,-52.64,20241106,29000,5.34,20250203,0.39,N,475560,500,74 억,,30673,N,N,1,N,00,N
20250217,141337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30500,200,2,0.66,1768194050,58235,81.72,30300,30550,30200,39350,21250,30300,30363.08,0.21,0,15789,31000,30650,30450,30100,29900,30550,30000,75,9050,500,21210,50,1,14657120,4470,16.60,2.64,12,0.40,1837.00,11574.00,64500,20241106,-52.71,29000,20250203,5.17,33550,-9.09,20250212,29000,5.17,20250203,64500,-52.71,20241106,29000,5.17,20250203,0.39,N,475560,500,74 억,,30673,N,N,1,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 161342 57 100.00 KOSPI 유통 N N N N N 30650 150 2 0.49 1910687750 62535 88.02 30250 30750 30250 39650 21350 30500 30553.68 0.35 0 16607 30766 30632 30416 30282 30066 30700 30350 75 9150 500 21350 50 1 14657120 4492 16.68 2.65 12 0.43 1837.00 11574.00 64500 20241106 -52.48 29000 20250203 5.69 33550 -8.64 20250212 29000 5.69 20250203 64500 -52.48 20241106 29000 5.69 20250203 0.38 N 475560 500 74 억 51192 N N 0 N 00 N
3 20250218 151343 57 100.00 KOSPI 유통 N N N N N 30650 150 2 0.49 1851394900 60600 85.29 30250 30750 30250 39650 21350 30500 30551.07 0.35 0 16223 30766 30632 30416 30282 30066 30700 30350 75 9150 500 21350 50 1 14657120 4492 16.68 2.65 12 0.41 1837.00 11574.00 64500 20241106 -52.48 29000 20250203 5.69 33550 -8.64 20250212 29000 5.69 20250203 64500 -52.48 20241106 29000 5.69 20250203 0.38 N 475560 500 74 억 51192 N N 0 N 00 N
4 20250218 141345 57 100.00 KOSPI 유통 N N N N N 30600 100 2 0.33 1446020700 47382 66.69 30250 30700 30250 39650 21350 30500 30518.36 0.35 0 8347 30766 30632 30416 30282 30066 30700 30350 75 9150 500 21350 50 1 14657120 4485 16.66 2.64 12 0.32 1837.00 11574.00 64500 20241106 -52.56 29000 20250203 5.52 33550 -8.79 20250212 29000 5.52 20250203 64500 -52.56 20241106 29000 5.52 20250203 0.38 N 475560 500 74 억 51192 N N 0 N 00 N
5 20250218 131342 57 100.00 KOSPI 유통 N N N N N 30600 100 2 0.33 1256993050 41204 57.99 30250 30700 30250 39650 21350 30500 30506.58 0.35 0 7179 30766 30632 30416 30282 30066 30700 30350 75 9150 500 21350 50 1 14657120 4485 16.66 2.64 12 0.28 1837.00 11574.00 64500 20241106 -52.56 29000 20250203 5.52 33550 -8.79 20250212 29000 5.52 20250203 64500 -52.56 20241106 29000 5.52 20250203 0.38 N 475560 500 74 억 51192 N N 0 N 00 N
6 20250218 121344 57 100.00 KOSPI 유통 N N N N N 30600 100 2 0.33 1060507450 34781 48.95 30250 30700 30250 39650 21350 30500 30491.00 0.35 0 6408 30766 30632 30416 30282 30066 30700 30350 75 9150 500 21350 50 1 14657120 4485 16.66 2.64 12 0.24 1837.00 11574.00 64500 20241106 -52.56 29000 20250203 5.52 33550 -8.79 20250212 29000 5.52 20250203 64500 -52.56 20241106 29000 5.52 20250203 0.38 N 475560 500 74 억 51192 N N 0 N 00 N
7 20250218 111341 57 100.00 KOSPI 유통 N N N N N 30450 -50 5 -0.16 818700800 26850 37.79 30250 30700 30250 39650 21350 30500 30491.65 0.35 0 4558 30766 30632 30416 30282 30066 30700 30350 75 9150 500 21350 50 1 14657120 4463 16.58 2.63 12 0.18 1837.00 11574.00 64500 20241106 -52.79 29000 20250203 5.00 33550 -9.24 20250212 29000 5.00 20250203 64500 -52.79 20241106 29000 5.00 20250203 0.38 N 475560 500 74 억 51192 N N 0 N 00 N
8 20250218 101341 57 100.00 KOSPI 유통 N N N N N 30500 0 3 0.00 550407800 18049 25.40 30250 30700 30250 39650 21350 30500 30495.20 0.35 0 3092 30766 30632 30416 30282 30066 30700 30350 75 9150 500 21350 50 1 14657120 4470 16.60 2.64 12 0.12 1837.00 11574.00 64500 20241106 -52.71 29000 20250203 5.17 33550 -9.09 20250212 29000 5.17 20250203 64500 -52.71 20241106 29000 5.17 20250203 0.38 N 475560 500 74 억 51192 N N 0 N 00 N
9 20250218 091346 57 100.00 KOSPI 유통 N N N N N 30400 -100 5 -0.33 188650150 6206 8.73 30250 30550 30250 39650 21350 30500 30398.03 0.35 0 1915 30766 30632 30416 30282 30066 30700 30350 75 9150 500 21350 50 1 14657120 4456 16.55 2.63 12 0.04 1837.00 11574.00 64500 20241106 -52.87 29000 20250203 4.83 33550 -9.39 20250212 29000 4.83 20250203 64500 -52.87 20241106 29000 4.83 20250203 0.38 N 475560 500 74 억 51192 N N 0 N 00 N
10 20250217 161341 57 100.00 KOSPI 유통 N N N N N 30500 200 2 0.66 2144633750 70576 99.04 30300 30550 30200 39350 21250 30300 30387.56 0.21 0 21392 31000 30650 30450 30100 29900 30550 30000 75 9050 500 21210 50 1 14657120 4470 16.60 2.64 12 0.48 1837.00 11574.00 64500 20241106 -52.71 29000 20250203 5.17 33550 -9.09 20250212 29000 5.17 20250203 64500 -52.71 20241106 29000 5.17 20250203 0.39 N 475560 500 74 억 30673 N N 1 N 00 N
11 20250217 151338 57 100.00 KOSPI 유통 N N N N N 30550 250 2 0.83 2106370700 69322 97.28 30300 30550 30200 39350 21250 30300 30385.31 0.21 0 20798 31000 30650 30450 30100 29900 30550 30000 75 9050 500 21210 50 1 14657120 4478 16.63 2.64 12 0.47 1837.00 11574.00 64500 20241106 -52.64 29000 20250203 5.34 33550 -8.94 20250212 29000 5.34 20250203 64500 -52.64 20241106 29000 5.34 20250203 0.39 N 475560 500 74 억 30673 N N 1 N 00 N
12 20250217 141337 57 100.00 KOSPI 유통 N N N N N 30500 200 2 0.66 1768194050 58235 81.72 30300 30550 30200 39350 21250 30300 30363.08 0.21 0 15789 31000 30650 30450 30100 29900 30550 30000 75 9050 500 21210 50 1 14657120 4470 16.60 2.64 12 0.40 1837.00 11574.00 64500 20241106 -52.71 29000 20250203 5.17 33550 -9.09 20250212 29000 5.17 20250203 64500 -52.71 20241106 29000 5.17 20250203 0.39 N 475560 500 74 억 30673 N N 1 N 00 N