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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010040/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
20250220,160247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2135,-40,5,-1.84,32717610,15268,60.24,2175,2175,2120,2825,1525,2175,2142.89,0.14,0,-530,2208,2191,2168,2151,2128,2200,2160,205,650,500,1520,5,1,41067062,877,-5.95,0.38,12,0.04,-359.00,5671.00,3150,20240624,-32.22,1995,20241210,7.02,2300,-7.17,20250122,2030,5.17,20250210,3150,-32.22,20240624,1995,7.02,20241210,0.73,N,010040,500,205 억,,55585,N,N,12,N,00,N
20250220,150247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,-30,5,-1.38,31306000,14607,57.63,2175,2175,2120,2825,1525,2175,2143.22,0.14,0,-212,2208,2191,2168,2151,2128,2200,2160,205,650,500,1520,5,1,41067062,881,-5.97,0.38,12,0.04,-359.00,5671.00,3150,20240624,-31.90,1995,20241210,7.52,2300,-6.74,20250122,2030,5.67,20250210,3150,-31.90,20240624,1995,7.52,20241210,0.73,N,010040,500,205 억,,55585,N,N,40,N,00,N
20250220,140248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,-25,5,-1.15,31234910,14574,57.50,2175,2175,2120,2825,1525,2175,2143.19,0.14,0,-237,2208,2191,2168,2151,2128,2200,2160,205,650,500,1520,5,1,41067062,883,-5.99,0.38,12,0.04,-359.00,5671.00,3150,20240624,-31.75,1995,20241210,7.77,2300,-6.52,20250122,2030,5.91,20250210,3150,-31.75,20240624,1995,7.77,20241210,0.73,N,010040,500,205 억,,55585,N,N,40,N,00,N
20250220,130247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2155,-20,5,-0.92,21878410,10195,40.22,2175,2175,2135,2825,1525,2175,2145.99,0.14,0,-108,2208,2191,2168,2151,2128,2200,2160,205,650,500,1520,5,1,41067062,885,-6.00,0.38,12,0.02,-359.00,5671.00,3150,20240624,-31.59,1995,20241210,8.02,2300,-6.30,20250122,2030,6.16,20250210,3150,-31.59,20240624,1995,8.02,20241210,0.73,N,010040,500,205 억,,55585,N,N,40,N,00,N
20250220,120247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,-30,5,-1.38,17055460,7957,31.39,2175,2175,2135,2825,1525,2175,2143.45,0.14,0,58,2208,2191,2168,2151,2128,2200,2160,205,650,500,1520,5,1,41067062,881,-5.97,0.38,12,0.02,-359.00,5671.00,3150,20240624,-31.90,1995,20241210,7.52,2300,-6.74,20250122,2030,5.67,20250210,3150,-31.90,20240624,1995,7.52,20241210,0.73,N,010040,500,205 억,,55585,N,N,40,N,00,N
20250220,110247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2140,-35,5,-1.61,14793505,6902,27.23,2175,2175,2135,2825,1525,2175,2143.36,0.14,0,58,2208,2191,2168,2151,2128,2200,2160,205,650,500,1520,5,1,41067062,879,-5.96,0.38,12,0.02,-359.00,5671.00,3150,20240624,-32.06,1995,20241210,7.27,2300,-6.96,20250122,2030,5.42,20250210,3150,-32.06,20240624,1995,7.27,20241210,0.73,N,010040,500,205 억,,55585,N,N,40,N,00,N
20250220,100246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2165,-10,5,-0.46,7557845,3523,13.90,2175,2175,2135,2825,1525,2175,2145.29,0.14,0,-65,2208,2191,2168,2151,2128,2200,2160,205,650,500,1520,5,1,41067062,889,-6.03,0.38,12,0.01,-359.00,5671.00,3150,20240624,-31.27,1995,20241210,8.52,2300,-5.87,20250122,2030,6.65,20250210,3150,-31.27,20240624,1995,8.52,20241210,0.73,N,010040,500,205 억,,55585,N,N,40,N,00,N
20250220,090248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,0,3,0.00,32615,15,0.06,2175,2175,2170,2825,1525,2175,2174.33,0.14,0,-2,2208,2191,2168,2151,2128,2200,2160,205,650,500,1520,5,1,41067062,893,-6.06,0.38,12,0.00,-359.00,5671.00,3150,20240624,-30.95,1995,20241210,9.02,2300,-5.43,20250122,2030,7.14,20250210,3150,-30.95,20240624,1995,9.02,20241210,0.73,N,010040,500,205 억,,55585,N,N,40,N,00,N
20250219,160245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,0,3,0.00,54775765,25340,147.42,2150,2185,2145,2825,1525,2175,2161.20,0.14,0,-223,2208,2191,2163,2146,2118,2200,2155,205,650,500,1520,5,1,41067062,893,-6.06,0.38,12,0.06,-359.00,5671.00,3150,20240624,-30.95,1995,20241210,9.02,2300,-5.43,20250122,2030,7.14,20250210,3150,-30.95,20240624,1995,9.02,20241210,0.73,N,010040,500,205 억,,55808,N,N,40,N,00,N
20250219,150248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,0,3,0.00,48848890,22615,131.57,2150,2185,2145,2825,1525,2175,2160.02,0.14,0,310,2208,2191,2163,2146,2118,2200,2155,205,650,500,1520,5,1,41067062,893,-6.06,0.38,12,0.06,-359.00,5671.00,3150,20240624,-30.95,1995,20241210,9.02,2300,-5.43,20250122,2030,7.14,20250210,3150,-30.95,20240624,1995,9.02,20241210,0.73,N,010040,500,205 억,,55808,N,N,0,N,00,N
20250219,140246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,-5,5,-0.23,45890445,21248,123.61,2150,2185,2145,2825,1525,2175,2159.75,0.14,0,775,2208,2191,2163,2146,2118,2200,2155,205,650,500,1520,5,1,41067062,891,-6.04,0.38,12,0.05,-359.00,5671.00,3150,20240624,-31.11,1995,20241210,8.77,2300,-5.65,20250122,2030,6.90,20250210,3150,-31.11,20240624,1995,8.77,20241210,0.73,N,010040,500,205 억,,55808,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 20250220 160247 57 100.00 KOSPI 비금속 N N N N N 2135 -40 5 -1.84 32717610 15268 60.24 2175 2175 2120 2825 1525 2175 2142.89 0.14 0 -530 2208 2191 2168 2151 2128 2200 2160 205 650 500 1520 5 1 41067062 877 -5.95 0.38 12 0.04 -359.00 5671.00 3150 20240624 -32.22 1995 20241210 7.02 2300 -7.17 20250122 2030 5.17 20250210 3150 -32.22 20240624 1995 7.02 20241210 0.73 N 010040 500 205 억 55585 N N 12 N 00 N
3 20250220 150247 57 100.00 KOSPI 비금속 N N N N N 2145 -30 5 -1.38 31306000 14607 57.63 2175 2175 2120 2825 1525 2175 2143.22 0.14 0 -212 2208 2191 2168 2151 2128 2200 2160 205 650 500 1520 5 1 41067062 881 -5.97 0.38 12 0.04 -359.00 5671.00 3150 20240624 -31.90 1995 20241210 7.52 2300 -6.74 20250122 2030 5.67 20250210 3150 -31.90 20240624 1995 7.52 20241210 0.73 N 010040 500 205 억 55585 N N 40 N 00 N
4 20250220 140248 57 100.00 KOSPI 비금속 N N N N N 2150 -25 5 -1.15 31234910 14574 57.50 2175 2175 2120 2825 1525 2175 2143.19 0.14 0 -237 2208 2191 2168 2151 2128 2200 2160 205 650 500 1520 5 1 41067062 883 -5.99 0.38 12 0.04 -359.00 5671.00 3150 20240624 -31.75 1995 20241210 7.77 2300 -6.52 20250122 2030 5.91 20250210 3150 -31.75 20240624 1995 7.77 20241210 0.73 N 010040 500 205 억 55585 N N 40 N 00 N
5 20250220 130247 57 100.00 KOSPI 비금속 N N N N N 2155 -20 5 -0.92 21878410 10195 40.22 2175 2175 2135 2825 1525 2175 2145.99 0.14 0 -108 2208 2191 2168 2151 2128 2200 2160 205 650 500 1520 5 1 41067062 885 -6.00 0.38 12 0.02 -359.00 5671.00 3150 20240624 -31.59 1995 20241210 8.02 2300 -6.30 20250122 2030 6.16 20250210 3150 -31.59 20240624 1995 8.02 20241210 0.73 N 010040 500 205 억 55585 N N 40 N 00 N
6 20250220 120247 57 100.00 KOSPI 비금속 N N N N N 2145 -30 5 -1.38 17055460 7957 31.39 2175 2175 2135 2825 1525 2175 2143.45 0.14 0 58 2208 2191 2168 2151 2128 2200 2160 205 650 500 1520 5 1 41067062 881 -5.97 0.38 12 0.02 -359.00 5671.00 3150 20240624 -31.90 1995 20241210 7.52 2300 -6.74 20250122 2030 5.67 20250210 3150 -31.90 20240624 1995 7.52 20241210 0.73 N 010040 500 205 억 55585 N N 40 N 00 N
7 20250220 110247 57 100.00 KOSPI 비금속 N N N N N 2140 -35 5 -1.61 14793505 6902 27.23 2175 2175 2135 2825 1525 2175 2143.36 0.14 0 58 2208 2191 2168 2151 2128 2200 2160 205 650 500 1520 5 1 41067062 879 -5.96 0.38 12 0.02 -359.00 5671.00 3150 20240624 -32.06 1995 20241210 7.27 2300 -6.96 20250122 2030 5.42 20250210 3150 -32.06 20240624 1995 7.27 20241210 0.73 N 010040 500 205 억 55585 N N 40 N 00 N
8 20250220 100246 57 100.00 KOSPI 비금속 N N N N N 2165 -10 5 -0.46 7557845 3523 13.90 2175 2175 2135 2825 1525 2175 2145.29 0.14 0 -65 2208 2191 2168 2151 2128 2200 2160 205 650 500 1520 5 1 41067062 889 -6.03 0.38 12 0.01 -359.00 5671.00 3150 20240624 -31.27 1995 20241210 8.52 2300 -5.87 20250122 2030 6.65 20250210 3150 -31.27 20240624 1995 8.52 20241210 0.73 N 010040 500 205 억 55585 N N 40 N 00 N
9 20250220 090248 57 100.00 KOSPI 비금속 N N N N N 2175 0 3 0.00 32615 15 0.06 2175 2175 2170 2825 1525 2175 2174.33 0.14 0 -2 2208 2191 2168 2151 2128 2200 2160 205 650 500 1520 5 1 41067062 893 -6.06 0.38 12 0.00 -359.00 5671.00 3150 20240624 -30.95 1995 20241210 9.02 2300 -5.43 20250122 2030 7.14 20250210 3150 -30.95 20240624 1995 9.02 20241210 0.73 N 010040 500 205 억 55585 N N 40 N 00 N
10 20250219 160245 57 100.00 KOSPI 비금속 N N N N N 2175 0 3 0.00 54775765 25340 147.42 2150 2185 2145 2825 1525 2175 2161.20 0.14 0 -223 2208 2191 2163 2146 2118 2200 2155 205 650 500 1520 5 1 41067062 893 -6.06 0.38 12 0.06 -359.00 5671.00 3150 20240624 -30.95 1995 20241210 9.02 2300 -5.43 20250122 2030 7.14 20250210 3150 -30.95 20240624 1995 9.02 20241210 0.73 N 010040 500 205 억 55808 N N 40 N 00 N
11 20250219 150248 57 100.00 KOSPI 비금속 N N N N N 2175 0 3 0.00 48848890 22615 131.57 2150 2185 2145 2825 1525 2175 2160.02 0.14 0 310 2208 2191 2163 2146 2118 2200 2155 205 650 500 1520 5 1 41067062 893 -6.06 0.38 12 0.06 -359.00 5671.00 3150 20240624 -30.95 1995 20241210 9.02 2300 -5.43 20250122 2030 7.14 20250210 3150 -30.95 20240624 1995 9.02 20241210 0.73 N 010040 500 205 억 55808 N N 0 N 00 N
12 20250219 140246 57 100.00 KOSPI 비금속 N N N N N 2170 -5 5 -0.23 45890445 21248 123.61 2150 2185 2145 2825 1525 2175 2159.75 0.14 0 775 2208 2191 2163 2146 2118 2200 2155 205 650 500 1520 5 1 41067062 891 -6.04 0.38 12 0.05 -359.00 5671.00 3150 20240624 -31.11 1995 20241210 8.77 2300 -5.65 20250122 2030 6.90 20250210 3150 -31.11 20240624 1995 8.77 20241210 0.73 N 010040 500 205 억 55808 N N 0 N 00 N