ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001500/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
20250219,160121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6380,50,2,0.79,792021780,124076,81.84,6330,6430,6310,8220,4440,6330,6383.39,3.49,0,-19871,6443,6386,6293,6236,6143,6415,6265,1586,1890,5000,4430,10,1,31712562,2023,4.62,0.19,12,0.39,1381.00,32971.00,8764,20240219,-27.20,6110,20250212,4.42,6850,-6.86,20250114,6110,4.42,20250212,9800,-34.90,20240219,6110,4.42,20250212,0.50,N,001500,5000,1585 억,,1106081,N,N,140,N,00,N
20250219,150122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6390,60,2,0.95,683759190,107141,70.67,6330,6430,6310,8220,4440,6330,6381.86,3.49,0,-19262,6443,6386,6293,6236,6143,6415,6265,1586,1890,5000,4430,10,1,31712562,2026,4.63,0.19,12,0.34,1381.00,32971.00,8764,20240219,-27.09,6110,20250212,4.58,6850,-6.72,20250114,6110,4.58,20250212,9800,-34.80,20240219,6110,4.58,20250212,0.50,N,001500,5000,1585 억,,1106081,N,N,417,N,00,N
20250219,140121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6390,60,2,0.95,639217490,100175,66.07,6330,6430,6310,8220,4440,6330,6381.01,3.49,0,-18401,6443,6386,6293,6236,6143,6415,6265,1586,1890,5000,4430,10,1,31712562,2026,4.63,0.19,12,0.32,1381.00,32971.00,8764,20240219,-27.09,6110,20250212,4.58,6850,-6.72,20250114,6110,4.58,20250212,9800,-34.80,20240219,6110,4.58,20250212,0.50,N,001500,5000,1585 억,,1106081,N,N,417,N,00,N
20250219,130121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6390,60,2,0.95,538875960,84453,55.70,6330,6430,6310,8220,4440,6330,6380.78,3.49,0,-10526,6443,6386,6293,6236,6143,6415,6265,1586,1890,5000,4430,10,1,31712562,2026,4.63,0.19,12,0.27,1381.00,32971.00,8764,20240219,-27.09,6110,20250212,4.58,6850,-6.72,20250114,6110,4.58,20250212,9800,-34.80,20240219,6110,4.58,20250212,0.50,N,001500,5000,1585 억,,1106081,N,N,417,N,00,N
20250219,120121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6410,80,2,1.26,474703520,74428,49.09,6330,6430,6310,8220,4440,6330,6378.02,3.49,0,-15622,6443,6386,6293,6236,6143,6415,6265,1586,1890,5000,4430,10,1,31712562,2033,4.64,0.19,12,0.23,1381.00,32971.00,8764,20240219,-26.86,6110,20250212,4.91,6850,-6.42,20250114,6110,4.91,20250212,9800,-34.59,20240219,6110,4.91,20250212,0.50,N,001500,5000,1585 억,,1106081,N,N,417,N,00,N
20250219,110121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6400,70,2,1.11,375684120,58948,38.88,6330,6430,6310,8220,4440,6330,6373.14,3.49,0,-17300,6443,6386,6293,6236,6143,6415,6265,1586,1890,5000,4430,10,1,31712562,2030,4.63,0.19,12,0.19,1381.00,32971.00,8764,20240219,-26.97,6110,20250212,4.75,6850,-6.57,20250114,6110,4.75,20250212,9800,-34.69,20240219,6110,4.75,20250212,0.50,N,001500,5000,1585 억,,1106081,N,N,417,N,00,N
20250219,100121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6320,-10,5,-0.16,119984260,18953,12.50,6330,6350,6310,8220,4440,6330,6330.62,3.49,0,-2511,6443,6386,6293,6236,6143,6415,6265,1586,1890,5000,4430,10,1,31712562,2004,4.58,0.19,12,0.06,1381.00,32971.00,8764,20240219,-27.89,6110,20250212,3.44,6850,-7.74,20250114,6110,3.44,20250212,9800,-35.51,20240219,6110,3.44,20250212,0.50,N,001500,5000,1585 억,,1106081,N,N,417,N,00,N
20250219,090121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6330,0,3,0.00,2614290,413,0.27,6330,6330,6330,8220,4440,6330,6330.00,3.49,0,-91,6443,6386,6293,6236,6143,6415,6265,1586,1890,5000,4430,10,1,31712562,2007,4.58,0.19,12,0.00,1381.00,32971.00,8764,20240219,-27.77,6110,20250212,3.60,6850,-7.59,20250114,6110,3.60,20250212,9800,-35.41,20240219,6110,3.60,20250212,0.50,N,001500,5000,1585 억,,1106081,N,N,417,N,00,N
20250218,160121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6330,60,2,0.96,950362100,151327,45.29,6240,6350,6200,8150,4390,6270,6279.96,3.50,0,1262,6370,6320,6220,6170,6070,6345,6195,1586,1880,5000,4380,10,1,31712562,2007,4.58,0.19,12,0.48,1381.00,32971.00,8764,20240219,-27.77,6110,20250212,3.60,6850,-7.59,20250114,6110,3.60,20250212,9800,-35.41,20240219,6110,3.60,20250212,0.49,N,001500,5000,1585 억,,1109985,N,N,417,N,00,N
20250218,150121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6280,10,2,0.16,907123960,144481,43.24,6240,6350,6200,8150,4390,6270,6278.50,3.50,0,-945,6370,6320,6220,6170,6070,6345,6195,1586,1880,5000,4380,10,1,31712562,1992,4.55,0.19,12,0.46,1381.00,32971.00,8764,20240219,-28.34,6110,20250212,2.78,6850,-8.32,20250114,6110,2.78,20250212,9800,-35.92,20240219,6110,2.78,20250212,0.49,N,001500,5000,1585 억,,1109985,N,N,18,N,00,N
20250218,140121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6270,0,3,0.00,829464250,132098,39.53,6240,6350,6200,8150,4390,6270,6279.16,3.50,0,-4980,6370,6320,6220,6170,6070,6345,6195,1586,1880,5000,4380,10,1,31712562,1988,4.54,0.19,12,0.42,1381.00,32971.00,8764,20240219,-28.46,6110,20250212,2.62,6850,-8.47,20250114,6110,2.62,20250212,9800,-36.02,20240219,6110,2.62,20250212,0.49,N,001500,5000,1585 억,,1109985,N,N,18,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 20250219 160121 57 100.00 KOSPI 증권 N N N N N 6380 50 2 0.79 792021780 124076 81.84 6330 6430 6310 8220 4440 6330 6383.39 3.49 0 -19871 6443 6386 6293 6236 6143 6415 6265 1586 1890 5000 4430 10 1 31712562 2023 4.62 0.19 12 0.39 1381.00 32971.00 8764 20240219 -27.20 6110 20250212 4.42 6850 -6.86 20250114 6110 4.42 20250212 9800 -34.90 20240219 6110 4.42 20250212 0.50 N 001500 5000 1585 억 1106081 N N 140 N 00 N
3 20250219 150122 57 100.00 KOSPI 증권 N N N N N 6390 60 2 0.95 683759190 107141 70.67 6330 6430 6310 8220 4440 6330 6381.86 3.49 0 -19262 6443 6386 6293 6236 6143 6415 6265 1586 1890 5000 4430 10 1 31712562 2026 4.63 0.19 12 0.34 1381.00 32971.00 8764 20240219 -27.09 6110 20250212 4.58 6850 -6.72 20250114 6110 4.58 20250212 9800 -34.80 20240219 6110 4.58 20250212 0.50 N 001500 5000 1585 억 1106081 N N 417 N 00 N
4 20250219 140121 57 100.00 KOSPI 증권 N N N N N 6390 60 2 0.95 639217490 100175 66.07 6330 6430 6310 8220 4440 6330 6381.01 3.49 0 -18401 6443 6386 6293 6236 6143 6415 6265 1586 1890 5000 4430 10 1 31712562 2026 4.63 0.19 12 0.32 1381.00 32971.00 8764 20240219 -27.09 6110 20250212 4.58 6850 -6.72 20250114 6110 4.58 20250212 9800 -34.80 20240219 6110 4.58 20250212 0.50 N 001500 5000 1585 억 1106081 N N 417 N 00 N
5 20250219 130121 57 100.00 KOSPI 증권 N N N N N 6390 60 2 0.95 538875960 84453 55.70 6330 6430 6310 8220 4440 6330 6380.78 3.49 0 -10526 6443 6386 6293 6236 6143 6415 6265 1586 1890 5000 4430 10 1 31712562 2026 4.63 0.19 12 0.27 1381.00 32971.00 8764 20240219 -27.09 6110 20250212 4.58 6850 -6.72 20250114 6110 4.58 20250212 9800 -34.80 20240219 6110 4.58 20250212 0.50 N 001500 5000 1585 억 1106081 N N 417 N 00 N
6 20250219 120121 57 100.00 KOSPI 증권 N N N N N 6410 80 2 1.26 474703520 74428 49.09 6330 6430 6310 8220 4440 6330 6378.02 3.49 0 -15622 6443 6386 6293 6236 6143 6415 6265 1586 1890 5000 4430 10 1 31712562 2033 4.64 0.19 12 0.23 1381.00 32971.00 8764 20240219 -26.86 6110 20250212 4.91 6850 -6.42 20250114 6110 4.91 20250212 9800 -34.59 20240219 6110 4.91 20250212 0.50 N 001500 5000 1585 억 1106081 N N 417 N 00 N
7 20250219 110121 57 100.00 KOSPI 증권 N N N N N 6400 70 2 1.11 375684120 58948 38.88 6330 6430 6310 8220 4440 6330 6373.14 3.49 0 -17300 6443 6386 6293 6236 6143 6415 6265 1586 1890 5000 4430 10 1 31712562 2030 4.63 0.19 12 0.19 1381.00 32971.00 8764 20240219 -26.97 6110 20250212 4.75 6850 -6.57 20250114 6110 4.75 20250212 9800 -34.69 20240219 6110 4.75 20250212 0.50 N 001500 5000 1585 억 1106081 N N 417 N 00 N
8 20250219 100121 57 100.00 KOSPI 증권 N N N N N 6320 -10 5 -0.16 119984260 18953 12.50 6330 6350 6310 8220 4440 6330 6330.62 3.49 0 -2511 6443 6386 6293 6236 6143 6415 6265 1586 1890 5000 4430 10 1 31712562 2004 4.58 0.19 12 0.06 1381.00 32971.00 8764 20240219 -27.89 6110 20250212 3.44 6850 -7.74 20250114 6110 3.44 20250212 9800 -35.51 20240219 6110 3.44 20250212 0.50 N 001500 5000 1585 억 1106081 N N 417 N 00 N
9 20250219 090121 57 100.00 KOSPI 증권 N N N N N 6330 0 3 0.00 2614290 413 0.27 6330 6330 6330 8220 4440 6330 6330.00 3.49 0 -91 6443 6386 6293 6236 6143 6415 6265 1586 1890 5000 4430 10 1 31712562 2007 4.58 0.19 12 0.00 1381.00 32971.00 8764 20240219 -27.77 6110 20250212 3.60 6850 -7.59 20250114 6110 3.60 20250212 9800 -35.41 20240219 6110 3.60 20250212 0.50 N 001500 5000 1585 억 1106081 N N 417 N 00 N
10 20250218 160121 57 100.00 KOSPI 증권 N N N N N 6330 60 2 0.96 950362100 151327 45.29 6240 6350 6200 8150 4390 6270 6279.96 3.50 0 1262 6370 6320 6220 6170 6070 6345 6195 1586 1880 5000 4380 10 1 31712562 2007 4.58 0.19 12 0.48 1381.00 32971.00 8764 20240219 -27.77 6110 20250212 3.60 6850 -7.59 20250114 6110 3.60 20250212 9800 -35.41 20240219 6110 3.60 20250212 0.49 N 001500 5000 1585 억 1109985 N N 417 N 00 N
11 20250218 150121 57 100.00 KOSPI 증권 N N N N N 6280 10 2 0.16 907123960 144481 43.24 6240 6350 6200 8150 4390 6270 6278.50 3.50 0 -945 6370 6320 6220 6170 6070 6345 6195 1586 1880 5000 4380 10 1 31712562 1992 4.55 0.19 12 0.46 1381.00 32971.00 8764 20240219 -28.34 6110 20250212 2.78 6850 -8.32 20250114 6110 2.78 20250212 9800 -35.92 20240219 6110 2.78 20250212 0.49 N 001500 5000 1585 억 1109985 N N 18 N 00 N
12 20250218 140121 57 100.00 KOSPI 증권 N N N N N 6270 0 3 0.00 829464250 132098 39.53 6240 6350 6200 8150 4390 6270 6279.16 3.50 0 -4980 6370 6320 6220 6170 6070 6345 6195 1586 1880 5000 4380 10 1 31712562 1988 4.54 0.19 12 0.42 1381.00 32971.00 8764 20240219 -28.46 6110 20250212 2.62 6850 -8.47 20250114 6110 2.62 20250212 9800 -36.02 20240219 6110 2.62 20250212 0.49 N 001500 5000 1585 억 1109985 N N 18 N 00 N