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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010780/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
20250224,160254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18640,-210,5,-1.11,1078368180,57832,57.99,18840,18880,18550,24500,13200,18850,18646.57,5.35,0,-20467,19470,19160,18940,18630,18410,19050,18520,154,5650,500,13940,10,1,30186976,5627,3.57,0.36,12,0.19,5216.00,51082.00,31200,20240322,-40.26,17480,20241115,6.64,21700,-14.10,20250103,18500,0.76,20250203,31200,-40.26,20240322,17480,6.64,20241115,0.37,N,010780,500,154 억,,1613663,N,N,3,N,00,N
20250224,150255,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18630,-220,5,-1.17,1030882730,55284,55.43,18840,18880,18550,24500,13200,18850,18647.04,5.35,0,-19924,19470,19160,18940,18630,18410,19050,18520,154,5650,500,13940,10,1,30186976,5624,3.57,0.36,12,0.18,5216.00,51082.00,31200,20240322,-40.29,17480,20241115,6.58,21700,-14.15,20250103,18500,0.70,20250203,31200,-40.29,20240322,17480,6.58,20241115,0.37,N,010780,500,154 억,,1613663,N,N,21,N,00,N
20250224,140256,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18610,-240,5,-1.27,982216580,52672,52.81,18840,18880,18550,24500,13200,18850,18647.79,5.35,0,-18913,19470,19160,18940,18630,18410,19050,18520,154,5650,500,13940,10,1,30186976,5618,3.57,0.36,12,0.17,5216.00,51082.00,31200,20240322,-40.35,17480,20241115,6.46,21700,-14.24,20250103,18500,0.59,20250203,31200,-40.35,20240322,17480,6.46,20241115,0.37,N,010780,500,154 억,,1613663,N,N,21,N,00,N
20250224,130254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18620,-230,5,-1.22,780398570,41816,41.93,18840,18880,18560,24500,13200,18850,18662.68,5.35,0,-14989,19470,19160,18940,18630,18410,19050,18520,154,5650,500,13940,10,1,30186976,5621,3.57,0.36,12,0.14,5216.00,51082.00,31200,20240322,-40.32,17480,20241115,6.52,21700,-14.19,20250103,18500,0.65,20250203,31200,-40.32,20240322,17480,6.52,20241115,0.37,N,010780,500,154 억,,1613663,N,N,21,N,00,N
20250224,120254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18610,-240,5,-1.27,642764130,34411,34.50,18840,18880,18580,24500,13200,18850,18679.03,5.35,0,-10249,19470,19160,18940,18630,18410,19050,18520,154,5650,500,13940,10,1,30186976,5618,3.57,0.36,12,0.11,5216.00,51082.00,31200,20240322,-40.35,17480,20241115,6.46,21700,-14.24,20250103,18500,0.59,20250203,31200,-40.35,20240322,17480,6.46,20241115,0.37,N,010780,500,154 억,,1613663,N,N,21,N,00,N
20250224,110254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18600,-250,5,-1.33,572700830,30647,30.73,18840,18880,18580,24500,13200,18850,18687.01,5.35,0,-9503,19470,19160,18940,18630,18410,19050,18520,154,5650,500,13940,10,1,30186976,5615,3.57,0.36,12,0.10,5216.00,51082.00,31200,20240322,-40.38,17480,20241115,6.41,21700,-14.29,20250103,18500,0.54,20250203,31200,-40.38,20240322,17480,6.41,20241115,0.37,N,010780,500,154 억,,1613663,N,N,21,N,00,N
20250224,100253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18670,-180,5,-0.95,319893240,17064,17.11,18840,18880,18650,24500,13200,18850,18746.67,5.35,0,-3531,19470,19160,18940,18630,18410,19050,18520,154,5650,500,13940,10,1,30186976,5636,3.58,0.37,12,0.06,5216.00,51082.00,31200,20240322,-40.16,17480,20241115,6.81,21700,-13.96,20250103,18500,0.92,20250203,31200,-40.16,20240322,17480,6.81,20241115,0.37,N,010780,500,154 억,,1613663,N,N,21,N,00,N
20250224,090255,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18840,-10,5,-0.05,45277080,2410,2.42,18840,18840,18650,24500,13200,18850,18787.17,5.35,0,-695,19470,19160,18940,18630,18410,19050,18520,154,5650,500,13940,10,1,30186976,5687,3.61,0.37,12,0.01,5216.00,51082.00,31200,20240322,-39.62,17480,20241115,7.78,21700,-13.18,20250103,18500,1.84,20250203,31200,-39.62,20240322,17480,7.78,20241115,0.37,N,010780,500,154 억,,1613663,N,N,21,N,00,N
20250221,160254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18850,-220,5,-1.15,1881464470,99730,152.76,19250,19250,18720,24750,13350,19070,18865.58,5.55,0,-44745,19623,19346,19183,18906,18743,19265,18825,154,5680,500,14110,10,1,30186976,5690,3.61,0.37,12,0.33,5216.00,51082.00,31200,20240322,-39.58,17480,20241115,7.84,21700,-13.13,20250103,18500,1.89,20250203,31200,-39.58,20240322,17480,7.84,20241115,0.36,N,010780,500,154 억,,1676528,N,N,21,N,00,N
20250221,150256,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18830,-240,5,-1.26,1850717680,98098,150.26,19250,19250,18720,24750,13350,19070,18866.01,5.55,0,-44744,19623,19346,19183,18906,18743,19265,18825,154,5680,500,14110,10,1,30186976,5684,3.61,0.37,12,0.32,5216.00,51082.00,31200,20240322,-39.65,17480,20241115,7.72,21700,-13.23,20250103,18500,1.78,20250203,31200,-39.65,20240322,17480,7.72,20241115,0.36,N,010780,500,154 억,,1676528,N,N,132,N,00,N
20250221,140253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18750,-320,5,-1.68,1664328020,88190,135.08,19250,19250,18720,24750,13350,19070,18872.07,5.55,0,-41880,19623,19346,19183,18906,18743,19265,18825,154,5680,500,14110,10,1,30186976,5660,3.59,0.37,12,0.29,5216.00,51082.00,31200,20240322,-39.90,17480,20241115,7.27,21700,-13.59,20250103,18500,1.35,20250203,31200,-39.90,20240322,17480,7.27,20241115,0.36,N,010780,500,154 억,,1676528,N,N,132,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 20250224 160254 55 60.00 KOSPI 비금속 N N N Y 60 N 18640 -210 5 -1.11 1078368180 57832 57.99 18840 18880 18550 24500 13200 18850 18646.57 5.35 0 -20467 19470 19160 18940 18630 18410 19050 18520 154 5650 500 13940 10 1 30186976 5627 3.57 0.36 12 0.19 5216.00 51082.00 31200 20240322 -40.26 17480 20241115 6.64 21700 -14.10 20250103 18500 0.76 20250203 31200 -40.26 20240322 17480 6.64 20241115 0.37 N 010780 500 154 억 1613663 N N 3 N 00 N
3 20250224 150255 55 60.00 KOSPI 비금속 N N N Y 60 N 18630 -220 5 -1.17 1030882730 55284 55.43 18840 18880 18550 24500 13200 18850 18647.04 5.35 0 -19924 19470 19160 18940 18630 18410 19050 18520 154 5650 500 13940 10 1 30186976 5624 3.57 0.36 12 0.18 5216.00 51082.00 31200 20240322 -40.29 17480 20241115 6.58 21700 -14.15 20250103 18500 0.70 20250203 31200 -40.29 20240322 17480 6.58 20241115 0.37 N 010780 500 154 억 1613663 N N 21 N 00 N
4 20250224 140256 55 60.00 KOSPI 비금속 N N N Y 60 N 18610 -240 5 -1.27 982216580 52672 52.81 18840 18880 18550 24500 13200 18850 18647.79 5.35 0 -18913 19470 19160 18940 18630 18410 19050 18520 154 5650 500 13940 10 1 30186976 5618 3.57 0.36 12 0.17 5216.00 51082.00 31200 20240322 -40.35 17480 20241115 6.46 21700 -14.24 20250103 18500 0.59 20250203 31200 -40.35 20240322 17480 6.46 20241115 0.37 N 010780 500 154 억 1613663 N N 21 N 00 N
5 20250224 130254 55 60.00 KOSPI 비금속 N N N Y 60 N 18620 -230 5 -1.22 780398570 41816 41.93 18840 18880 18560 24500 13200 18850 18662.68 5.35 0 -14989 19470 19160 18940 18630 18410 19050 18520 154 5650 500 13940 10 1 30186976 5621 3.57 0.36 12 0.14 5216.00 51082.00 31200 20240322 -40.32 17480 20241115 6.52 21700 -14.19 20250103 18500 0.65 20250203 31200 -40.32 20240322 17480 6.52 20241115 0.37 N 010780 500 154 억 1613663 N N 21 N 00 N
6 20250224 120254 55 60.00 KOSPI 비금속 N N N Y 60 N 18610 -240 5 -1.27 642764130 34411 34.50 18840 18880 18580 24500 13200 18850 18679.03 5.35 0 -10249 19470 19160 18940 18630 18410 19050 18520 154 5650 500 13940 10 1 30186976 5618 3.57 0.36 12 0.11 5216.00 51082.00 31200 20240322 -40.35 17480 20241115 6.46 21700 -14.24 20250103 18500 0.59 20250203 31200 -40.35 20240322 17480 6.46 20241115 0.37 N 010780 500 154 억 1613663 N N 21 N 00 N
7 20250224 110254 55 60.00 KOSPI 비금속 N N N Y 60 N 18600 -250 5 -1.33 572700830 30647 30.73 18840 18880 18580 24500 13200 18850 18687.01 5.35 0 -9503 19470 19160 18940 18630 18410 19050 18520 154 5650 500 13940 10 1 30186976 5615 3.57 0.36 12 0.10 5216.00 51082.00 31200 20240322 -40.38 17480 20241115 6.41 21700 -14.29 20250103 18500 0.54 20250203 31200 -40.38 20240322 17480 6.41 20241115 0.37 N 010780 500 154 억 1613663 N N 21 N 00 N
8 20250224 100253 55 60.00 KOSPI 비금속 N N N Y 60 N 18670 -180 5 -0.95 319893240 17064 17.11 18840 18880 18650 24500 13200 18850 18746.67 5.35 0 -3531 19470 19160 18940 18630 18410 19050 18520 154 5650 500 13940 10 1 30186976 5636 3.58 0.37 12 0.06 5216.00 51082.00 31200 20240322 -40.16 17480 20241115 6.81 21700 -13.96 20250103 18500 0.92 20250203 31200 -40.16 20240322 17480 6.81 20241115 0.37 N 010780 500 154 억 1613663 N N 21 N 00 N
9 20250224 090255 55 60.00 KOSPI 비금속 N N N Y 60 N 18840 -10 5 -0.05 45277080 2410 2.42 18840 18840 18650 24500 13200 18850 18787.17 5.35 0 -695 19470 19160 18940 18630 18410 19050 18520 154 5650 500 13940 10 1 30186976 5687 3.61 0.37 12 0.01 5216.00 51082.00 31200 20240322 -39.62 17480 20241115 7.78 21700 -13.18 20250103 18500 1.84 20250203 31200 -39.62 20240322 17480 7.78 20241115 0.37 N 010780 500 154 억 1613663 N N 21 N 00 N
10 20250221 160254 55 60.00 KOSPI 비금속 N N N Y 60 N 18850 -220 5 -1.15 1881464470 99730 152.76 19250 19250 18720 24750 13350 19070 18865.58 5.55 0 -44745 19623 19346 19183 18906 18743 19265 18825 154 5680 500 14110 10 1 30186976 5690 3.61 0.37 12 0.33 5216.00 51082.00 31200 20240322 -39.58 17480 20241115 7.84 21700 -13.13 20250103 18500 1.89 20250203 31200 -39.58 20240322 17480 7.84 20241115 0.36 N 010780 500 154 억 1676528 N N 21 N 00 N
11 20250221 150256 55 60.00 KOSPI 비금속 N N N Y 60 N 18830 -240 5 -1.26 1850717680 98098 150.26 19250 19250 18720 24750 13350 19070 18866.01 5.55 0 -44744 19623 19346 19183 18906 18743 19265 18825 154 5680 500 14110 10 1 30186976 5684 3.61 0.37 12 0.32 5216.00 51082.00 31200 20240322 -39.65 17480 20241115 7.72 21700 -13.23 20250103 18500 1.78 20250203 31200 -39.65 20240322 17480 7.72 20241115 0.36 N 010780 500 154 억 1676528 N N 132 N 00 N
12 20250221 140253 55 60.00 KOSPI 비금속 N N N Y 60 N 18750 -320 5 -1.68 1664328020 88190 135.08 19250 19250 18720 24750 13350 19070 18872.07 5.55 0 -41880 19623 19346 19183 18906 18743 19265 18825 154 5680 500 14110 10 1 30186976 5660 3.59 0.37 12 0.29 5216.00 51082.00 31200 20240322 -39.90 17480 20241115 7.27 21700 -13.59 20250103 18500 1.35 20250203 31200 -39.90 20240322 17480 7.27 20241115 0.36 N 010780 500 154 억 1676528 N N 132 N 00 N