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
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
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
20250218,130316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52200,400,2,0.77,186473900,3583,43.96,52200,52300,51700,67300,36300,51800,52044.07,9.31,0,-24,52600,52200,51600,51200,50600,52400,51400,300,15500,5000,38330,100,1,6000000,3132,13.25,0.61,12,0.06,3939.00,85750.00,57800,20241226,-9.69,35500,20240205,47.04,53400,-2.25,20250212,48650,7.30,20250108,57800,-9.69,20241226,37000,41.08,20240227,0.23,N,015360,5000,300 억,,558696,N,N,0,N,00,N
20250218,120316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52200,400,2,0.77,148680000,2859,35.08,52200,52300,51700,67300,36300,51800,52004.20,9.31,0,292,52600,52200,51600,51200,50600,52400,51400,300,15500,5000,38330,100,1,6000000,3132,13.25,0.61,12,0.05,3939.00,85750.00,57800,20241226,-9.69,35500,20240205,47.04,53400,-2.25,20250212,48650,7.30,20250108,57800,-9.69,20241226,37000,41.08,20240227,0.23,N,015360,5000,300 억,,558696,N,N,0,N,00,N
20250218,110316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52100,300,2,0.58,124726500,2399,29.44,52200,52300,51700,67300,36300,51800,51991.04,9.31,0,305,52600,52200,51600,51200,50600,52400,51400,300,15500,5000,38330,100,1,6000000,3126,13.23,0.61,12,0.04,3939.00,85750.00,57800,20241226,-9.86,35500,20240205,46.76,53400,-2.43,20250212,48650,7.09,20250108,57800,-9.86,20241226,37000,40.81,20240227,0.23,N,015360,5000,300 억,,558696,N,N,0,N,00,N
20250218,100317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52100,300,2,0.58,70623100,1361,16.70,52200,52200,51700,67300,36300,51800,51890.60,9.31,0,339,52600,52200,51600,51200,50600,52400,51400,300,15500,5000,38330,100,1,6000000,3126,13.23,0.61,12,0.02,3939.00,85750.00,57800,20241226,-9.86,35500,20240205,46.76,53400,-2.43,20250212,48650,7.09,20250108,57800,-9.86,20241226,37000,40.81,20240227,0.23,N,015360,5000,300 억,,558696,N,N,0,N,00,N
20250218,090316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52100,300,2,0.58,938800,18,0.22,52200,52200,52000,67300,36300,51800,52155.56,9.31,0,3,52600,52200,51600,51200,50600,52400,51400,300,15500,5000,38330,100,1,6000000,3126,13.23,0.61,12,0.00,3939.00,85750.00,57800,20241226,-9.86,35500,20240205,46.76,53400,-2.43,20250212,48650,7.09,20250108,57800,-9.86,20241226,37000,40.81,20240227,0.23,N,015360,5000,300 억,,558696,N,N,0,N,00,N
20250217,160316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51800,400,2,0.78,418614100,8140,97.22,51100,52000,51000,66800,36000,51400,51426.79,9.25,0,2990,52933,52166,51633,50866,50333,51900,50600,300,15400,5000,38030,100,1,6000000,3108,13.15,0.60,12,0.14,3939.00,85750.00,57800,20241226,-10.38,34950,20240202,48.21,53400,-3.00,20250212,48650,6.47,20250108,57800,-10.38,20241226,37000,40.00,20240227,0.23,N,015360,5000,300 억,,555091,N,N,8,N,00,N
20250217,150315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51900,500,2,0.97,397110400,7725,92.26,51100,51900,51000,66800,36000,51400,51405.88,9.25,0,3016,52933,52166,51633,50866,50333,51900,50600,300,15400,5000,38030,100,1,6000000,3114,13.18,0.61,12,0.13,3939.00,85750.00,57800,20241226,-10.21,34950,20240202,48.50,53400,-2.81,20250212,48650,6.68,20250108,57800,-10.21,20241226,37000,40.27,20240227,0.23,N,015360,5000,300 억,,555091,N,N,8,N,00,N
20250217,140315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51500,100,2,0.19,205205800,4005,47.83,51100,51500,51000,66800,36000,51400,51237.40,9.25,0,662,52933,52166,51633,50866,50333,51900,50600,300,15400,5000,38030,100,1,6000000,3090,13.07,0.60,12,0.07,3939.00,85750.00,57800,20241226,-10.90,34950,20240202,47.35,53400,-3.56,20250212,48650,5.86,20250108,57800,-10.90,20241226,37000,39.19,20240227,0.23,N,015360,5000,300 억,,555091,N,N,8,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 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
3 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
4 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
5 20250218 130316 57 100.00 KOSPI 일반서비스 N N N N N 52200 400 2 0.77 186473900 3583 43.96 52200 52300 51700 67300 36300 51800 52044.07 9.31 0 -24 52600 52200 51600 51200 50600 52400 51400 300 15500 5000 38330 100 1 6000000 3132 13.25 0.61 12 0.06 3939.00 85750.00 57800 20241226 -9.69 35500 20240205 47.04 53400 -2.25 20250212 48650 7.30 20250108 57800 -9.69 20241226 37000 41.08 20240227 0.23 N 015360 5000 300 억 558696 N N 0 N 00 N
6 20250218 120316 57 100.00 KOSPI 일반서비스 N N N N N 52200 400 2 0.77 148680000 2859 35.08 52200 52300 51700 67300 36300 51800 52004.20 9.31 0 292 52600 52200 51600 51200 50600 52400 51400 300 15500 5000 38330 100 1 6000000 3132 13.25 0.61 12 0.05 3939.00 85750.00 57800 20241226 -9.69 35500 20240205 47.04 53400 -2.25 20250212 48650 7.30 20250108 57800 -9.69 20241226 37000 41.08 20240227 0.23 N 015360 5000 300 억 558696 N N 0 N 00 N
7 20250218 110316 57 100.00 KOSPI 일반서비스 N N N N N 52100 300 2 0.58 124726500 2399 29.44 52200 52300 51700 67300 36300 51800 51991.04 9.31 0 305 52600 52200 51600 51200 50600 52400 51400 300 15500 5000 38330 100 1 6000000 3126 13.23 0.61 12 0.04 3939.00 85750.00 57800 20241226 -9.86 35500 20240205 46.76 53400 -2.43 20250212 48650 7.09 20250108 57800 -9.86 20241226 37000 40.81 20240227 0.23 N 015360 5000 300 억 558696 N N 0 N 00 N
8 20250218 100317 57 100.00 KOSPI 일반서비스 N N N N N 52100 300 2 0.58 70623100 1361 16.70 52200 52200 51700 67300 36300 51800 51890.60 9.31 0 339 52600 52200 51600 51200 50600 52400 51400 300 15500 5000 38330 100 1 6000000 3126 13.23 0.61 12 0.02 3939.00 85750.00 57800 20241226 -9.86 35500 20240205 46.76 53400 -2.43 20250212 48650 7.09 20250108 57800 -9.86 20241226 37000 40.81 20240227 0.23 N 015360 5000 300 억 558696 N N 0 N 00 N
9 20250218 090316 57 100.00 KOSPI 일반서비스 N N N N N 52100 300 2 0.58 938800 18 0.22 52200 52200 52000 67300 36300 51800 52155.56 9.31 0 3 52600 52200 51600 51200 50600 52400 51400 300 15500 5000 38330 100 1 6000000 3126 13.23 0.61 12 0.00 3939.00 85750.00 57800 20241226 -9.86 35500 20240205 46.76 53400 -2.43 20250212 48650 7.09 20250108 57800 -9.86 20241226 37000 40.81 20240227 0.23 N 015360 5000 300 억 558696 N N 0 N 00 N
10 20250217 160316 57 100.00 KOSPI 일반서비스 N N N N N 51800 400 2 0.78 418614100 8140 97.22 51100 52000 51000 66800 36000 51400 51426.79 9.25 0 2990 52933 52166 51633 50866 50333 51900 50600 300 15400 5000 38030 100 1 6000000 3108 13.15 0.60 12 0.14 3939.00 85750.00 57800 20241226 -10.38 34950 20240202 48.21 53400 -3.00 20250212 48650 6.47 20250108 57800 -10.38 20241226 37000 40.00 20240227 0.23 N 015360 5000 300 억 555091 N N 8 N 00 N
11 20250217 150315 57 100.00 KOSPI 일반서비스 N N N N N 51900 500 2 0.97 397110400 7725 92.26 51100 51900 51000 66800 36000 51400 51405.88 9.25 0 3016 52933 52166 51633 50866 50333 51900 50600 300 15400 5000 38030 100 1 6000000 3114 13.18 0.61 12 0.13 3939.00 85750.00 57800 20241226 -10.21 34950 20240202 48.50 53400 -2.81 20250212 48650 6.68 20250108 57800 -10.21 20241226 37000 40.27 20240227 0.23 N 015360 5000 300 억 555091 N N 8 N 00 N
12 20250217 140315 57 100.00 KOSPI 일반서비스 N N N N N 51500 100 2 0.19 205205800 4005 47.83 51100 51500 51000 66800 36000 51400 51237.40 9.25 0 662 52933 52166 51633 50866 50333 51900 50600 300 15400 5000 38030 100 1 6000000 3090 13.07 0.60 12 0.07 3939.00 85750.00 57800 20241226 -10.90 34950 20240202 47.35 53400 -3.56 20250212 48650 5.86 20250108 57800 -10.90 20241226 37000 39.19 20240227 0.23 N 015360 5000 300 억 555091 N N 8 N 00 N