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
053690/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
20250219,160540,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18380,-430,5,-2.29,5470876750,294904,95.45,18980,19020,18260,24450,13170,18810,18551.48,3.69,0,-55631,19310,19060,18750,18500,18190,19185,18625,55,5640,500,13910,10,1,10957550,2014,14.14,1.05,12,2.69,1300.00,17559.00,21450,20241126,-14.31,13750,20240805,33.67,19500,-5.74,20250213,16430,11.87,20250102,21450,-14.31,20241126,13750,33.67,20240805,7.08,N,053690,500,54 억,,403941,N,N,27,N,00,N
20250219,150542,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18370,-440,5,-2.34,5273710600,284182,91.98,18980,19020,18260,24450,13170,18810,18557.50,3.69,0,-52199,19310,19060,18750,18500,18190,19185,18625,55,5640,500,13910,10,1,10957550,2013,14.13,1.05,12,2.59,1300.00,17559.00,21450,20241126,-14.36,13750,20240805,33.60,19500,-5.79,20250213,16430,11.81,20250102,21450,-14.36,20241126,13750,33.60,20240805,7.08,N,053690,500,54 억,,403941,N,N,0,N,00,N
20250219,140539,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18420,-390,5,-2.07,4784999140,257555,83.36,18980,19020,18260,24450,13170,18810,18578.54,3.69,0,-49901,19310,19060,18750,18500,18190,19185,18625,55,5640,500,13910,10,1,10957550,2018,14.17,1.05,12,2.35,1300.00,17559.00,21450,20241126,-14.13,13750,20240805,33.96,19500,-5.54,20250213,16430,12.11,20250102,21450,-14.13,20241126,13750,33.96,20240805,7.08,N,053690,500,54 억,,403941,N,N,0,N,00,N
20250219,130540,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18460,-350,5,-1.86,4464103950,240118,77.72,18980,19020,18260,24450,13170,18810,18591.28,3.69,0,-49384,19310,19060,18750,18500,18190,19185,18625,55,5640,500,13910,10,1,10957550,2023,14.20,1.05,12,2.19,1300.00,17559.00,21450,20241126,-13.94,13750,20240805,34.25,19500,-5.33,20250213,16430,12.36,20250102,21450,-13.94,20241126,13750,34.25,20240805,7.08,N,053690,500,54 억,,403941,N,N,0,N,00,N
20250219,120540,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18440,-370,5,-1.97,4080975280,219342,71.00,18980,19020,18260,24450,13170,18810,18605.52,3.69,0,-52040,19310,19060,18750,18500,18190,19185,18625,55,5640,500,13910,10,1,10957550,2021,14.18,1.05,12,2.00,1300.00,17559.00,21450,20241126,-14.03,13750,20240805,34.11,19500,-5.44,20250213,16430,12.23,20250102,21450,-14.03,20241126,13750,34.11,20240805,7.08,N,053690,500,54 억,,403941,N,N,0,N,00,N
20250219,110540,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18420,-390,5,-2.07,3804199010,204304,66.13,18980,19020,18260,24450,13170,18810,18620.28,3.69,0,-51496,19310,19060,18750,18500,18190,19185,18625,55,5640,500,13910,10,1,10957550,2018,14.17,1.05,12,1.86,1300.00,17559.00,21450,20241126,-14.13,13750,20240805,33.96,19500,-5.54,20250213,16430,12.11,20250102,21450,-14.13,20241126,13750,33.96,20240805,7.08,N,053690,500,54 억,,403941,N,N,0,N,00,N
20250219,100540,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18550,-260,5,-1.38,2708255310,144674,46.83,18980,19020,18510,24450,13170,18810,18719.70,3.69,0,-48249,19310,19060,18750,18500,18190,19185,18625,55,5640,500,13910,10,1,10957550,2033,14.27,1.06,12,1.32,1300.00,17559.00,21450,20241126,-13.52,13750,20240805,34.91,19500,-4.87,20250213,16430,12.90,20250102,21450,-13.52,20241126,13750,34.91,20240805,7.08,N,053690,500,54 억,,403941,N,N,0,N,00,N
20250219,090541,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19010,200,2,1.06,485312180,25652,8.30,18980,19010,18820,24450,13170,18810,18919.12,3.69,0,-6161,19310,19060,18750,18500,18190,19185,18625,55,5640,500,13910,10,1,10957550,2083,14.62,1.08,12,0.23,1300.00,17559.00,21450,20241126,-11.38,13750,20240805,38.25,19500,-2.51,20250213,16430,15.70,20250102,21450,-11.38,20241126,13750,38.25,20240805,7.08,N,053690,500,54 억,,403941,N,N,0,N,00,N
20250218,160539,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18810,380,2,2.06,5532075210,295049,187.14,18440,19000,18440,23950,12910,18430,18749.52,3.32,0,38759,18843,18636,18493,18286,18143,18565,18215,55,5520,500,13630,10,1,10957550,2061,14.47,1.07,12,2.69,1300.00,17559.00,21450,20241126,-12.31,13750,20240805,36.80,19500,-3.54,20250213,16430,14.49,20250102,21450,-12.31,20241126,13750,36.80,20240805,7.10,N,053690,500,54 억,,363333,N,N,29,N,00,N
20250218,150539,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18860,430,2,2.33,5239279900,279495,177.28,18440,19000,18440,23950,12910,18430,18745.54,3.32,0,38372,18843,18636,18493,18286,18143,18565,18215,55,5520,500,13630,10,1,10957550,2067,14.51,1.07,12,2.55,1300.00,17559.00,21450,20241126,-12.07,13750,20240805,37.16,19500,-3.28,20250213,16430,14.79,20250102,21450,-12.07,20241126,13750,37.16,20240805,7.10,N,053690,500,54 억,,363333,N,N,29,N,00,N
20250218,140539,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18830,400,2,2.17,3942712610,210925,133.79,18440,18920,18440,23950,12910,18430,18692.50,3.32,0,31753,18843,18636,18493,18286,18143,18565,18215,55,5520,500,13630,10,1,10957550,2063,14.48,1.07,12,1.92,1300.00,17559.00,21450,20241126,-12.21,13750,20240805,36.95,19500,-3.44,20250213,16430,14.61,20250102,21450,-12.21,20241126,13750,36.95,20240805,7.10,N,053690,500,54 억,,363333,N,N,29,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 160540 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18380 -430 5 -2.29 5470876750 294904 95.45 18980 19020 18260 24450 13170 18810 18551.48 3.69 0 -55631 19310 19060 18750 18500 18190 19185 18625 55 5640 500 13910 10 1 10957550 2014 14.14 1.05 12 2.69 1300.00 17559.00 21450 20241126 -14.31 13750 20240805 33.67 19500 -5.74 20250213 16430 11.87 20250102 21450 -14.31 20241126 13750 33.67 20240805 7.08 N 053690 500 54 억 403941 N N 27 N 00 N
3 20250219 150542 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18370 -440 5 -2.34 5273710600 284182 91.98 18980 19020 18260 24450 13170 18810 18557.50 3.69 0 -52199 19310 19060 18750 18500 18190 19185 18625 55 5640 500 13910 10 1 10957550 2013 14.13 1.05 12 2.59 1300.00 17559.00 21450 20241126 -14.36 13750 20240805 33.60 19500 -5.79 20250213 16430 11.81 20250102 21450 -14.36 20241126 13750 33.60 20240805 7.08 N 053690 500 54 억 403941 N N 0 N 00 N
4 20250219 140539 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18420 -390 5 -2.07 4784999140 257555 83.36 18980 19020 18260 24450 13170 18810 18578.54 3.69 0 -49901 19310 19060 18750 18500 18190 19185 18625 55 5640 500 13910 10 1 10957550 2018 14.17 1.05 12 2.35 1300.00 17559.00 21450 20241126 -14.13 13750 20240805 33.96 19500 -5.54 20250213 16430 12.11 20250102 21450 -14.13 20241126 13750 33.96 20240805 7.08 N 053690 500 54 억 403941 N N 0 N 00 N
5 20250219 130540 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18460 -350 5 -1.86 4464103950 240118 77.72 18980 19020 18260 24450 13170 18810 18591.28 3.69 0 -49384 19310 19060 18750 18500 18190 19185 18625 55 5640 500 13910 10 1 10957550 2023 14.20 1.05 12 2.19 1300.00 17559.00 21450 20241126 -13.94 13750 20240805 34.25 19500 -5.33 20250213 16430 12.36 20250102 21450 -13.94 20241126 13750 34.25 20240805 7.08 N 053690 500 54 억 403941 N N 0 N 00 N
6 20250219 120540 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18440 -370 5 -1.97 4080975280 219342 71.00 18980 19020 18260 24450 13170 18810 18605.52 3.69 0 -52040 19310 19060 18750 18500 18190 19185 18625 55 5640 500 13910 10 1 10957550 2021 14.18 1.05 12 2.00 1300.00 17559.00 21450 20241126 -14.03 13750 20240805 34.11 19500 -5.44 20250213 16430 12.23 20250102 21450 -14.03 20241126 13750 34.11 20240805 7.08 N 053690 500 54 억 403941 N N 0 N 00 N
7 20250219 110540 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18420 -390 5 -2.07 3804199010 204304 66.13 18980 19020 18260 24450 13170 18810 18620.28 3.69 0 -51496 19310 19060 18750 18500 18190 19185 18625 55 5640 500 13910 10 1 10957550 2018 14.17 1.05 12 1.86 1300.00 17559.00 21450 20241126 -14.13 13750 20240805 33.96 19500 -5.54 20250213 16430 12.11 20250102 21450 -14.13 20241126 13750 33.96 20240805 7.08 N 053690 500 54 억 403941 N N 0 N 00 N
8 20250219 100540 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18550 -260 5 -1.38 2708255310 144674 46.83 18980 19020 18510 24450 13170 18810 18719.70 3.69 0 -48249 19310 19060 18750 18500 18190 19185 18625 55 5640 500 13910 10 1 10957550 2033 14.27 1.06 12 1.32 1300.00 17559.00 21450 20241126 -13.52 13750 20240805 34.91 19500 -4.87 20250213 16430 12.90 20250102 21450 -13.52 20241126 13750 34.91 20240805 7.08 N 053690 500 54 억 403941 N N 0 N 00 N
9 20250219 090541 55 60.00 KOSPI 일반서비스 N N N Y 60 N 19010 200 2 1.06 485312180 25652 8.30 18980 19010 18820 24450 13170 18810 18919.12 3.69 0 -6161 19310 19060 18750 18500 18190 19185 18625 55 5640 500 13910 10 1 10957550 2083 14.62 1.08 12 0.23 1300.00 17559.00 21450 20241126 -11.38 13750 20240805 38.25 19500 -2.51 20250213 16430 15.70 20250102 21450 -11.38 20241126 13750 38.25 20240805 7.08 N 053690 500 54 억 403941 N N 0 N 00 N
10 20250218 160539 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18810 380 2 2.06 5532075210 295049 187.14 18440 19000 18440 23950 12910 18430 18749.52 3.32 0 38759 18843 18636 18493 18286 18143 18565 18215 55 5520 500 13630 10 1 10957550 2061 14.47 1.07 12 2.69 1300.00 17559.00 21450 20241126 -12.31 13750 20240805 36.80 19500 -3.54 20250213 16430 14.49 20250102 21450 -12.31 20241126 13750 36.80 20240805 7.10 N 053690 500 54 억 363333 N N 29 N 00 N
11 20250218 150539 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18860 430 2 2.33 5239279900 279495 177.28 18440 19000 18440 23950 12910 18430 18745.54 3.32 0 38372 18843 18636 18493 18286 18143 18565 18215 55 5520 500 13630 10 1 10957550 2067 14.51 1.07 12 2.55 1300.00 17559.00 21450 20241126 -12.07 13750 20240805 37.16 19500 -3.28 20250213 16430 14.79 20250102 21450 -12.07 20241126 13750 37.16 20240805 7.10 N 053690 500 54 억 363333 N N 29 N 00 N
12 20250218 140539 55 60.00 KOSPI 일반서비스 N N N Y 60 N 18830 400 2 2.17 3942712610 210925 133.79 18440 18920 18440 23950 12910 18430 18692.50 3.32 0 31753 18843 18636 18493 18286 18143 18565 18215 55 5520 500 13630 10 1 10957550 2063 14.48 1.07 12 1.92 1300.00 17559.00 21450 20241126 -12.21 13750 20240805 36.95 19500 -3.44 20250213 16430 14.61 20250102 21450 -12.21 20241126 13750 36.95 20240805 7.10 N 053690 500 54 억 363333 N N 29 N 00 N