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
015360/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
20250219,160317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52000,400,2,0.78,429881200,8261,140.47,52200,52300,51700,67000,36200,51600,52037.43,9.29,0,1928,52533,52066,51833,51366,51133,51950,51250,300,15400,5000,38180,100,1,6000000,3120,13.20,0.61,12,0.14,3939.00,85750.00,57800,20241226,-10.03,35550,20240206,46.27,53400,-2.62,20250212,48650,6.89,20250108,57800,-10.03,20241226,37000,40.54,20240227,0.23,N,015360,5000,300 억,,557590,N,N,36,N,00,N
20250219,150318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52000,400,2,0.78,364286900,7002,119.06,52200,52300,51700,67000,36200,51600,52026.12,9.29,0,2076,52533,52066,51833,51366,51133,51950,51250,300,15400,5000,38180,100,1,6000000,3120,13.20,0.61,12,0.12,3939.00,85750.00,57800,20241226,-10.03,35550,20240206,46.27,53400,-2.62,20250212,48650,6.89,20250108,57800,-10.03,20241226,37000,40.54,20240227,0.23,N,015360,5000,300 억,,557590,N,N,22,N,00,N
20250219,140316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52000,400,2,0.78,354508800,6814,115.86,52200,52300,51700,67000,36200,51600,52026.53,9.29,0,2159,52533,52066,51833,51366,51133,51950,51250,300,15400,5000,38180,100,1,6000000,3120,13.20,0.61,12,0.11,3939.00,85750.00,57800,20241226,-10.03,35550,20240206,46.27,53400,-2.62,20250212,48650,6.89,20250108,57800,-10.03,20241226,37000,40.54,20240227,0.23,N,015360,5000,300 억,,557590,N,N,22,N,00,N
20250219,130317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52100,500,2,0.97,321206300,6174,104.98,52200,52300,51700,67000,36200,51600,52025.64,9.29,0,2159,52533,52066,51833,51366,51133,51950,51250,300,15400,5000,38180,100,1,6000000,3126,13.23,0.61,12,0.10,3939.00,85750.00,57800,20241226,-9.86,35550,20240206,46.55,53400,-2.43,20250212,48650,7.09,20250108,57800,-9.86,20241226,37000,40.81,20240227,0.23,N,015360,5000,300 억,,557590,N,N,22,N,00,N
20250219,120317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52000,400,2,0.78,152275600,2933,49.87,52200,52300,51700,67000,36200,51600,51918.04,9.29,0,69,52533,52066,51833,51366,51133,51950,51250,300,15400,5000,38180,100,1,6000000,3120,13.20,0.61,12,0.05,3939.00,85750.00,57800,20241226,-10.03,35550,20240206,46.27,53400,-2.62,20250212,48650,6.89,20250108,57800,-10.03,20241226,37000,40.54,20240227,0.23,N,015360,5000,300 억,,557590,N,N,22,N,00,N
20250219,110317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51900,300,2,0.58,94965300,1827,31.07,52200,52300,51700,67000,36200,51600,51978.82,9.29,0,-14,52533,52066,51833,51366,51133,51950,51250,300,15400,5000,38180,100,1,6000000,3114,13.18,0.61,12,0.03,3939.00,85750.00,57800,20241226,-10.21,35550,20240206,45.99,53400,-2.81,20250212,48650,6.68,20250108,57800,-10.21,20241226,37000,40.27,20240227,0.23,N,015360,5000,300 억,,557590,N,N,22,N,00,N
20250219,100317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52000,400,2,0.78,61841900,1189,20.22,52200,52300,51700,67000,36200,51600,52011.69,9.29,0,66,52533,52066,51833,51366,51133,51950,51250,300,15400,5000,38180,100,1,6000000,3120,13.20,0.61,12,0.02,3939.00,85750.00,57800,20241226,-10.03,35550,20240206,46.27,53400,-2.62,20250212,48650,6.89,20250108,57800,-10.03,20241226,37000,40.54,20240227,0.23,N,015360,5000,300 억,,557590,N,N,22,N,00,N
20250219,090318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52200,600,2,1.16,835200,16,0.27,52200,52200,52200,67000,36200,51600,52200.00,9.29,0,-2,52533,52066,51833,51366,51133,51950,51250,300,15400,5000,38180,100,1,6000000,3132,13.25,0.61,12,0.00,3939.00,85750.00,57800,20241226,-9.69,35550,20240206,46.84,53400,-2.25,20250212,48650,7.30,20250108,57800,-9.69,20241226,37000,41.08,20240227,0.23,N,015360,5000,300 억,,557590,N,N,22,N,00,N
20250218,160316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51600,-200,5,-0.39,304132200,5856,71.85,52200,52300,51600,67300,36300,51800,51935.14,9.31,0,-422,52600,52200,51600,51200,50600,52400,51400,300,15500,5000,38330,100,1,6000000,3096,13.10,0.60,12,0.10,3939.00,85750.00,57800,20241226,-10.73,35500,20240205,45.35,53400,-3.37,20250212,48650,6.06,20250108,57800,-10.73,20241226,37000,39.46,20240227,0.23,N,015360,5000,300 억,,558696,N,N,22,N,00,N
20250218,150317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51600,-200,5,-0.39,275989800,5311,65.17,52200,52300,51600,67300,36300,51800,51965.69,9.31,0,-309,52600,52200,51600,51200,50600,52400,51400,300,15500,5000,38330,100,1,6000000,3096,13.10,0.60,12,0.09,3939.00,85750.00,57800,20241226,-10.73,35500,20240205,45.35,53400,-3.37,20250212,48650,6.06,20250108,57800,-10.73,20241226,37000,39.46,20240227,0.23,N,015360,5000,300 억,,558696,N,N,0,N,00,N
20250218,140317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51800,0,3,0.00,227644500,4376,53.69,52200,52300,51700,67300,36300,51800,52021.14,9.31,0,-374,52600,52200,51600,51200,50600,52400,51400,300,15500,5000,38330,100,1,6000000,3108,13.15,0.60,12,0.07,3939.00,85750.00,57800,20241226,-10.38,35500,20240205,45.92,53400,-3.00,20250212,48650,6.47,20250108,57800,-10.38,20241226,37000,40.00,20240227,0.23,N,015360,5000,300 억,,558696,N,N,0,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 160317 57 100.00 KOSPI 일반서비스 N N N N N 52000 400 2 0.78 429881200 8261 140.47 52200 52300 51700 67000 36200 51600 52037.43 9.29 0 1928 52533 52066 51833 51366 51133 51950 51250 300 15400 5000 38180 100 1 6000000 3120 13.20 0.61 12 0.14 3939.00 85750.00 57800 20241226 -10.03 35550 20240206 46.27 53400 -2.62 20250212 48650 6.89 20250108 57800 -10.03 20241226 37000 40.54 20240227 0.23 N 015360 5000 300 억 557590 N N 36 N 00 N
3 20250219 150318 57 100.00 KOSPI 일반서비스 N N N N N 52000 400 2 0.78 364286900 7002 119.06 52200 52300 51700 67000 36200 51600 52026.12 9.29 0 2076 52533 52066 51833 51366 51133 51950 51250 300 15400 5000 38180 100 1 6000000 3120 13.20 0.61 12 0.12 3939.00 85750.00 57800 20241226 -10.03 35550 20240206 46.27 53400 -2.62 20250212 48650 6.89 20250108 57800 -10.03 20241226 37000 40.54 20240227 0.23 N 015360 5000 300 억 557590 N N 22 N 00 N
4 20250219 140316 57 100.00 KOSPI 일반서비스 N N N N N 52000 400 2 0.78 354508800 6814 115.86 52200 52300 51700 67000 36200 51600 52026.53 9.29 0 2159 52533 52066 51833 51366 51133 51950 51250 300 15400 5000 38180 100 1 6000000 3120 13.20 0.61 12 0.11 3939.00 85750.00 57800 20241226 -10.03 35550 20240206 46.27 53400 -2.62 20250212 48650 6.89 20250108 57800 -10.03 20241226 37000 40.54 20240227 0.23 N 015360 5000 300 억 557590 N N 22 N 00 N
5 20250219 130317 57 100.00 KOSPI 일반서비스 N N N N N 52100 500 2 0.97 321206300 6174 104.98 52200 52300 51700 67000 36200 51600 52025.64 9.29 0 2159 52533 52066 51833 51366 51133 51950 51250 300 15400 5000 38180 100 1 6000000 3126 13.23 0.61 12 0.10 3939.00 85750.00 57800 20241226 -9.86 35550 20240206 46.55 53400 -2.43 20250212 48650 7.09 20250108 57800 -9.86 20241226 37000 40.81 20240227 0.23 N 015360 5000 300 억 557590 N N 22 N 00 N
6 20250219 120317 57 100.00 KOSPI 일반서비스 N N N N N 52000 400 2 0.78 152275600 2933 49.87 52200 52300 51700 67000 36200 51600 51918.04 9.29 0 69 52533 52066 51833 51366 51133 51950 51250 300 15400 5000 38180 100 1 6000000 3120 13.20 0.61 12 0.05 3939.00 85750.00 57800 20241226 -10.03 35550 20240206 46.27 53400 -2.62 20250212 48650 6.89 20250108 57800 -10.03 20241226 37000 40.54 20240227 0.23 N 015360 5000 300 억 557590 N N 22 N 00 N
7 20250219 110317 57 100.00 KOSPI 일반서비스 N N N N N 51900 300 2 0.58 94965300 1827 31.07 52200 52300 51700 67000 36200 51600 51978.82 9.29 0 -14 52533 52066 51833 51366 51133 51950 51250 300 15400 5000 38180 100 1 6000000 3114 13.18 0.61 12 0.03 3939.00 85750.00 57800 20241226 -10.21 35550 20240206 45.99 53400 -2.81 20250212 48650 6.68 20250108 57800 -10.21 20241226 37000 40.27 20240227 0.23 N 015360 5000 300 억 557590 N N 22 N 00 N
8 20250219 100317 57 100.00 KOSPI 일반서비스 N N N N N 52000 400 2 0.78 61841900 1189 20.22 52200 52300 51700 67000 36200 51600 52011.69 9.29 0 66 52533 52066 51833 51366 51133 51950 51250 300 15400 5000 38180 100 1 6000000 3120 13.20 0.61 12 0.02 3939.00 85750.00 57800 20241226 -10.03 35550 20240206 46.27 53400 -2.62 20250212 48650 6.89 20250108 57800 -10.03 20241226 37000 40.54 20240227 0.23 N 015360 5000 300 억 557590 N N 22 N 00 N
9 20250219 090318 57 100.00 KOSPI 일반서비스 N N N N N 52200 600 2 1.16 835200 16 0.27 52200 52200 52200 67000 36200 51600 52200.00 9.29 0 -2 52533 52066 51833 51366 51133 51950 51250 300 15400 5000 38180 100 1 6000000 3132 13.25 0.61 12 0.00 3939.00 85750.00 57800 20241226 -9.69 35550 20240206 46.84 53400 -2.25 20250212 48650 7.30 20250108 57800 -9.69 20241226 37000 41.08 20240227 0.23 N 015360 5000 300 억 557590 N N 22 N 00 N
10 20250218 160316 57 100.00 KOSPI 일반서비스 N N N N N 51600 -200 5 -0.39 304132200 5856 71.85 52200 52300 51600 67300 36300 51800 51935.14 9.31 0 -422 52600 52200 51600 51200 50600 52400 51400 300 15500 5000 38330 100 1 6000000 3096 13.10 0.60 12 0.10 3939.00 85750.00 57800 20241226 -10.73 35500 20240205 45.35 53400 -3.37 20250212 48650 6.06 20250108 57800 -10.73 20241226 37000 39.46 20240227 0.23 N 015360 5000 300 억 558696 N N 22 N 00 N
11 20250218 150317 57 100.00 KOSPI 일반서비스 N N N N N 51600 -200 5 -0.39 275989800 5311 65.17 52200 52300 51600 67300 36300 51800 51965.69 9.31 0 -309 52600 52200 51600 51200 50600 52400 51400 300 15500 5000 38330 100 1 6000000 3096 13.10 0.60 12 0.09 3939.00 85750.00 57800 20241226 -10.73 35500 20240205 45.35 53400 -3.37 20250212 48650 6.06 20250108 57800 -10.73 20241226 37000 39.46 20240227 0.23 N 015360 5000 300 억 558696 N N 0 N 00 N
12 20250218 140317 57 100.00 KOSPI 일반서비스 N N N N N 51800 0 3 0.00 227644500 4376 53.69 52200 52300 51700 67300 36300 51800 52021.14 9.31 0 -374 52600 52200 51600 51200 50600 52400 51400 300 15500 5000 38330 100 1 6000000 3108 13.15 0.60 12 0.07 3939.00 85750.00 57800 20241226 -10.38 35500 20240205 45.92 53400 -3.00 20250212 48650 6.47 20250108 57800 -10.38 20241226 37000 40.00 20240227 0.23 N 015360 5000 300 억 558696 N N 0 N 00 N