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
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
20250220,160253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19070,-390,5,-2.00,1248428190,65063,86.33,19400,19460,19020,25250,13630,19460,19187.99,5.66,0,-20493,19833,19646,19443,19256,19053,19545,19155,154,5790,500,14400,10,1,30186976,5757,3.66,0.37,12,0.22,5216.00,51082.00,31200,20240322,-38.88,17480,20241115,9.10,21700,-12.12,20250103,18500,3.08,20250203,31200,-38.88,20240322,17480,9.10,20241115,0.36,N,010780,500,154 억,,1708133,N,N,132,N,00,N
20250220,150253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19090,-370,5,-1.90,1092584350,56908,75.51,19400,19460,19020,25250,13630,19460,19199.13,5.66,0,-16957,19833,19646,19443,19256,19053,19545,19155,154,5790,500,14400,10,1,30186976,5763,3.66,0.37,12,0.19,5216.00,51082.00,31200,20240322,-38.81,17480,20241115,9.21,21700,-12.03,20250103,18500,3.19,20250203,31200,-38.81,20240322,17480,9.21,20241115,0.36,N,010780,500,154 억,,1708133,N,N,447,N,00,N
20250220,140254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19180,-280,5,-1.44,984167990,51237,67.99,19400,19460,19020,25250,13630,19460,19208.15,5.66,0,-13621,19833,19646,19443,19256,19053,19545,19155,154,5790,500,14400,10,1,30186976,5790,3.68,0.38,12,0.17,5216.00,51082.00,31200,20240322,-38.53,17480,20241115,9.73,21700,-11.61,20250103,18500,3.68,20250203,31200,-38.53,20240322,17480,9.73,20241115,0.36,N,010780,500,154 억,,1708133,N,N,447,N,00,N
20250220,130252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19210,-250,5,-1.28,886857180,46168,61.26,19400,19460,19020,25250,13630,19460,19209.35,5.66,0,-11068,19833,19646,19443,19256,19053,19545,19155,154,5790,500,14400,10,1,30186976,5799,3.68,0.38,12,0.15,5216.00,51082.00,31200,20240322,-38.43,17480,20241115,9.90,21700,-11.47,20250103,18500,3.84,20250203,31200,-38.43,20240322,17480,9.90,20241115,0.36,N,010780,500,154 억,,1708133,N,N,447,N,00,N
20250220,120253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19180,-280,5,-1.44,849114780,44200,58.65,19400,19460,19020,25250,13630,19460,19210.74,5.66,0,-10837,19833,19646,19443,19256,19053,19545,19155,154,5790,500,14400,10,1,30186976,5790,3.68,0.38,12,0.15,5216.00,51082.00,31200,20240322,-38.53,17480,20241115,9.73,21700,-11.61,20250103,18500,3.68,20250203,31200,-38.53,20240322,17480,9.73,20241115,0.36,N,010780,500,154 억,,1708133,N,N,447,N,00,N
20250220,110253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19160,-300,5,-1.54,669825860,34849,46.24,19400,19460,19020,25250,13630,19460,19220.81,5.66,0,-12125,19833,19646,19443,19256,19053,19545,19155,154,5790,500,14400,10,1,30186976,5784,3.67,0.38,12,0.12,5216.00,51082.00,31200,20240322,-38.59,17480,20241115,9.61,21700,-11.71,20250103,18500,3.57,20250203,31200,-38.59,20240322,17480,9.61,20241115,0.36,N,010780,500,154 억,,1708133,N,N,447,N,00,N
20250220,100252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19360,-100,5,-0.51,151830280,7842,10.41,19400,19460,19310,25250,13630,19460,19361.17,5.66,0,-312,19833,19646,19443,19256,19053,19545,19155,154,5790,500,14400,10,1,30186976,5844,3.71,0.38,12,0.03,5216.00,51082.00,31200,20240322,-37.95,17480,20241115,10.76,21700,-10.78,20250103,18500,4.65,20250203,31200,-37.95,20240322,17480,10.76,20241115,0.36,N,010780,500,154 억,,1708133,N,N,447,N,00,N
20250220,090254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19390,-70,5,-0.36,12726770,656,0.87,19400,19460,19360,25250,13630,19460,19400.56,5.66,0,-58,19833,19646,19443,19256,19053,19545,19155,154,5790,500,14400,10,1,30186976,5853,3.72,0.38,12,0.00,5216.00,51082.00,31200,20240322,-37.85,17480,20241115,10.93,21700,-10.65,20250103,18500,4.81,20250203,31200,-37.85,20240322,17480,10.93,20241115,0.36,N,010780,500,154 억,,1708133,N,N,447,N,00,N
20250219,160251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19460,-100,5,-0.51,1470933040,75357,153.97,19560,19630,19240,25400,13700,19560,19519.53,5.75,0,-15122,20340,19950,19600,19210,18860,19775,19035,154,5840,500,14470,10,1,30186976,5874,3.73,0.38,12,0.25,5216.00,51082.00,31200,20240322,-37.63,17480,20241115,11.33,21700,-10.32,20250103,18500,5.19,20250203,31200,-37.63,20240322,17480,11.33,20241115,0.36,N,010780,500,154 억,,1736475,N,N,447,N,00,N
20250219,150253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19490,-70,5,-0.36,1297384070,66430,135.73,19560,19630,19240,25400,13700,19560,19530.09,5.75,0,-13154,20340,19950,19600,19210,18860,19775,19035,154,5840,500,14470,10,1,30186976,5883,3.74,0.38,12,0.22,5216.00,51082.00,31200,20240322,-37.53,17480,20241115,11.50,21700,-10.18,20250103,18500,5.35,20250203,31200,-37.53,20240322,17480,11.50,20241115,0.36,N,010780,500,154 억,,1736475,N,N,9,N,00,N
20250219,140251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19560,0,3,0.00,1136083380,58176,118.86,19560,19630,19240,25400,13700,19560,19528.39,5.75,0,-10629,20340,19950,19600,19210,18860,19775,19035,154,5840,500,14470,10,1,30186976,5905,3.75,0.38,12,0.19,5216.00,51082.00,31200,20240322,-37.31,17480,20241115,11.90,21700,-9.86,20250103,18500,5.73,20250203,31200,-37.31,20240322,17480,11.90,20241115,0.36,N,010780,500,154 억,,1736475,N,N,9,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 160253 55 60.00 KOSPI 비금속 N N N Y 60 N 19070 -390 5 -2.00 1248428190 65063 86.33 19400 19460 19020 25250 13630 19460 19187.99 5.66 0 -20493 19833 19646 19443 19256 19053 19545 19155 154 5790 500 14400 10 1 30186976 5757 3.66 0.37 12 0.22 5216.00 51082.00 31200 20240322 -38.88 17480 20241115 9.10 21700 -12.12 20250103 18500 3.08 20250203 31200 -38.88 20240322 17480 9.10 20241115 0.36 N 010780 500 154 억 1708133 N N 132 N 00 N
3 20250220 150253 55 60.00 KOSPI 비금속 N N N Y 60 N 19090 -370 5 -1.90 1092584350 56908 75.51 19400 19460 19020 25250 13630 19460 19199.13 5.66 0 -16957 19833 19646 19443 19256 19053 19545 19155 154 5790 500 14400 10 1 30186976 5763 3.66 0.37 12 0.19 5216.00 51082.00 31200 20240322 -38.81 17480 20241115 9.21 21700 -12.03 20250103 18500 3.19 20250203 31200 -38.81 20240322 17480 9.21 20241115 0.36 N 010780 500 154 억 1708133 N N 447 N 00 N
4 20250220 140254 55 60.00 KOSPI 비금속 N N N Y 60 N 19180 -280 5 -1.44 984167990 51237 67.99 19400 19460 19020 25250 13630 19460 19208.15 5.66 0 -13621 19833 19646 19443 19256 19053 19545 19155 154 5790 500 14400 10 1 30186976 5790 3.68 0.38 12 0.17 5216.00 51082.00 31200 20240322 -38.53 17480 20241115 9.73 21700 -11.61 20250103 18500 3.68 20250203 31200 -38.53 20240322 17480 9.73 20241115 0.36 N 010780 500 154 억 1708133 N N 447 N 00 N
5 20250220 130252 55 60.00 KOSPI 비금속 N N N Y 60 N 19210 -250 5 -1.28 886857180 46168 61.26 19400 19460 19020 25250 13630 19460 19209.35 5.66 0 -11068 19833 19646 19443 19256 19053 19545 19155 154 5790 500 14400 10 1 30186976 5799 3.68 0.38 12 0.15 5216.00 51082.00 31200 20240322 -38.43 17480 20241115 9.90 21700 -11.47 20250103 18500 3.84 20250203 31200 -38.43 20240322 17480 9.90 20241115 0.36 N 010780 500 154 억 1708133 N N 447 N 00 N
6 20250220 120253 55 60.00 KOSPI 비금속 N N N Y 60 N 19180 -280 5 -1.44 849114780 44200 58.65 19400 19460 19020 25250 13630 19460 19210.74 5.66 0 -10837 19833 19646 19443 19256 19053 19545 19155 154 5790 500 14400 10 1 30186976 5790 3.68 0.38 12 0.15 5216.00 51082.00 31200 20240322 -38.53 17480 20241115 9.73 21700 -11.61 20250103 18500 3.68 20250203 31200 -38.53 20240322 17480 9.73 20241115 0.36 N 010780 500 154 억 1708133 N N 447 N 00 N
7 20250220 110253 55 60.00 KOSPI 비금속 N N N Y 60 N 19160 -300 5 -1.54 669825860 34849 46.24 19400 19460 19020 25250 13630 19460 19220.81 5.66 0 -12125 19833 19646 19443 19256 19053 19545 19155 154 5790 500 14400 10 1 30186976 5784 3.67 0.38 12 0.12 5216.00 51082.00 31200 20240322 -38.59 17480 20241115 9.61 21700 -11.71 20250103 18500 3.57 20250203 31200 -38.59 20240322 17480 9.61 20241115 0.36 N 010780 500 154 억 1708133 N N 447 N 00 N
8 20250220 100252 55 60.00 KOSPI 비금속 N N N Y 60 N 19360 -100 5 -0.51 151830280 7842 10.41 19400 19460 19310 25250 13630 19460 19361.17 5.66 0 -312 19833 19646 19443 19256 19053 19545 19155 154 5790 500 14400 10 1 30186976 5844 3.71 0.38 12 0.03 5216.00 51082.00 31200 20240322 -37.95 17480 20241115 10.76 21700 -10.78 20250103 18500 4.65 20250203 31200 -37.95 20240322 17480 10.76 20241115 0.36 N 010780 500 154 억 1708133 N N 447 N 00 N
9 20250220 090254 55 60.00 KOSPI 비금속 N N N Y 60 N 19390 -70 5 -0.36 12726770 656 0.87 19400 19460 19360 25250 13630 19460 19400.56 5.66 0 -58 19833 19646 19443 19256 19053 19545 19155 154 5790 500 14400 10 1 30186976 5853 3.72 0.38 12 0.00 5216.00 51082.00 31200 20240322 -37.85 17480 20241115 10.93 21700 -10.65 20250103 18500 4.81 20250203 31200 -37.85 20240322 17480 10.93 20241115 0.36 N 010780 500 154 억 1708133 N N 447 N 00 N
10 20250219 160251 55 60.00 KOSPI 비금속 N N N Y 60 N 19460 -100 5 -0.51 1470933040 75357 153.97 19560 19630 19240 25400 13700 19560 19519.53 5.75 0 -15122 20340 19950 19600 19210 18860 19775 19035 154 5840 500 14470 10 1 30186976 5874 3.73 0.38 12 0.25 5216.00 51082.00 31200 20240322 -37.63 17480 20241115 11.33 21700 -10.32 20250103 18500 5.19 20250203 31200 -37.63 20240322 17480 11.33 20241115 0.36 N 010780 500 154 억 1736475 N N 447 N 00 N
11 20250219 150253 55 60.00 KOSPI 비금속 N N N Y 60 N 19490 -70 5 -0.36 1297384070 66430 135.73 19560 19630 19240 25400 13700 19560 19530.09 5.75 0 -13154 20340 19950 19600 19210 18860 19775 19035 154 5840 500 14470 10 1 30186976 5883 3.74 0.38 12 0.22 5216.00 51082.00 31200 20240322 -37.53 17480 20241115 11.50 21700 -10.18 20250103 18500 5.35 20250203 31200 -37.53 20240322 17480 11.50 20241115 0.36 N 010780 500 154 억 1736475 N N 9 N 00 N
12 20250219 140251 55 60.00 KOSPI 비금속 N N N Y 60 N 19560 0 3 0.00 1136083380 58176 118.86 19560 19630 19240 25400 13700 19560 19528.39 5.75 0 -10629 20340 19950 19600 19210 18860 19775 19035 154 5840 500 14470 10 1 30186976 5905 3.75 0.38 12 0.19 5216.00 51082.00 31200 20240322 -37.31 17480 20241115 11.90 21700 -9.86 20250103 18500 5.73 20250203 31200 -37.31 20240322 17480 11.90 20241115 0.36 N 010780 500 154 억 1736475 N N 9 N 00 N