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
014580/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
20250220,160314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4730,-60,5,-1.25,577155825,121143,107.94,4780,4800,4730,6220,3355,4790,4764.31,2.48,0,20358,4836,4812,4776,4752,4716,4825,4765,138,1430,500,3540,5,1,27583100,1305,5.43,0.66,12,0.44,871.00,7151.00,6350,20240216,-25.51,3925,20240805,20.51,4895,-3.37,20250203,4395,7.62,20250203,6330,-25.28,20240221,3925,20.51,20240805,3.60,N,014580,500,137 억,,684251,N,N,9,N,00,N
20250220,150314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4750,-40,5,-0.84,525223875,110179,98.17,4780,4800,4735,6220,3355,4790,4767.01,2.48,0,21367,4836,4812,4776,4752,4716,4825,4765,138,1430,500,3540,5,1,27583100,1310,5.45,0.66,12,0.40,871.00,7151.00,6350,20240216,-25.20,3925,20240805,21.02,4895,-2.96,20250203,4395,8.08,20250203,6330,-24.96,20240221,3925,21.02,20240805,3.60,N,014580,500,137 억,,684251,N,N,26,N,00,N
20250220,140315,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4755,-35,5,-0.73,346096730,72454,64.56,4780,4800,4750,6220,3355,4790,4776.78,2.48,0,16563,4836,4812,4776,4752,4716,4825,4765,138,1430,500,3540,5,1,27583100,1312,5.46,0.66,12,0.26,871.00,7151.00,6350,20240216,-25.12,3925,20240805,21.15,4895,-2.86,20250203,4395,8.19,20250203,6330,-24.88,20240221,3925,21.15,20240805,3.60,N,014580,500,137 억,,684251,N,N,26,N,00,N
20250220,130314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4780,-10,5,-0.21,278672375,58304,51.95,4780,4800,4755,6220,3355,4790,4779.64,2.48,0,17530,4836,4812,4776,4752,4716,4825,4765,138,1430,500,3540,5,1,27583100,1318,5.49,0.67,12,0.21,871.00,7151.00,6350,20240216,-24.72,3925,20240805,21.78,4895,-2.35,20250203,4395,8.76,20250203,6330,-24.49,20240221,3925,21.78,20240805,3.60,N,014580,500,137 억,,684251,N,N,26,N,00,N
20250220,120314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4785,-5,5,-0.10,189418700,39651,35.33,4780,4795,4755,6220,3355,4790,4777.15,2.48,0,8915,4836,4812,4776,4752,4716,4825,4765,138,1430,500,3540,5,1,27583100,1320,5.49,0.67,12,0.14,871.00,7151.00,6350,20240216,-24.65,3925,20240805,21.91,4895,-2.25,20250203,4395,8.87,20250203,6330,-24.41,20240221,3925,21.91,20240805,3.60,N,014580,500,137 억,,684251,N,N,26,N,00,N
20250220,110314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4780,-10,5,-0.21,165419660,34634,30.86,4780,4795,4755,6220,3355,4790,4776.22,2.48,0,8012,4836,4812,4776,4752,4716,4825,4765,138,1430,500,3540,5,1,27583100,1318,5.49,0.67,12,0.13,871.00,7151.00,6350,20240216,-24.72,3925,20240805,21.78,4895,-2.35,20250203,4395,8.76,20250203,6330,-24.49,20240221,3925,21.78,20240805,3.60,N,014580,500,137 억,,684251,N,N,26,N,00,N
20250220,100313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4780,-10,5,-0.21,107910795,22590,20.13,4780,4795,4755,6220,3355,4790,4776.93,2.48,0,1812,4836,4812,4776,4752,4716,4825,4765,138,1430,500,3540,5,1,27583100,1318,5.49,0.67,12,0.08,871.00,7151.00,6350,20240216,-24.72,3925,20240805,21.78,4895,-2.35,20250203,4395,8.76,20250203,6330,-24.49,20240221,3925,21.78,20240805,3.60,N,014580,500,137 억,,684251,N,N,26,N,00,N
20250220,090315,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,-30,5,-0.63,4486460,941,0.84,4780,4780,4760,6220,3355,4790,4767.76,2.48,0,-721,4836,4812,4776,4752,4716,4825,4765,138,1430,500,3540,5,1,27583100,1313,5.46,0.67,12,0.00,871.00,7151.00,6350,20240216,-25.04,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6330,-24.80,20240221,3925,21.27,20240805,3.60,N,014580,500,137 억,,684251,N,N,26,N,00,N
20250219,160313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4790,5,2,0.10,530597345,111184,95.99,4775,4800,4740,6220,3350,4785,4772.13,2.42,0,12463,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1321,5.50,0.67,12,0.40,871.00,7151.00,6350,20240216,-24.57,3925,20240805,22.04,4895,-2.15,20250203,4395,8.99,20250203,6330,-24.33,20240221,3925,22.04,20240805,3.62,N,014580,500,137 억,,666770,N,N,26,N,00,N
20250219,150314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4780,-5,5,-0.10,500863785,104966,90.62,4775,4800,4740,6220,3350,4785,4771.68,2.42,0,13812,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1318,5.49,0.67,12,0.38,871.00,7151.00,6350,20240216,-24.72,3925,20240805,21.78,4895,-2.35,20250203,4395,8.76,20250203,6330,-24.49,20240221,3925,21.78,20240805,3.62,N,014580,500,137 억,,666770,N,N,0,N,00,N
20250219,140312,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4775,-10,5,-0.21,466231190,97710,84.36,4775,4800,4740,6220,3350,4785,4771.58,2.42,0,15378,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1317,5.48,0.67,12,0.35,871.00,7151.00,6350,20240216,-24.80,3925,20240805,21.66,4895,-2.45,20250203,4395,8.65,20250203,6330,-24.57,20240221,3925,21.66,20240805,3.62,N,014580,500,137 억,,666770,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 160314 55 60.00 KOSPI 비금속 N N N Y 60 N 4730 -60 5 -1.25 577155825 121143 107.94 4780 4800 4730 6220 3355 4790 4764.31 2.48 0 20358 4836 4812 4776 4752 4716 4825 4765 138 1430 500 3540 5 1 27583100 1305 5.43 0.66 12 0.44 871.00 7151.00 6350 20240216 -25.51 3925 20240805 20.51 4895 -3.37 20250203 4395 7.62 20250203 6330 -25.28 20240221 3925 20.51 20240805 3.60 N 014580 500 137 억 684251 N N 9 N 00 N
3 20250220 150314 55 60.00 KOSPI 비금속 N N N Y 60 N 4750 -40 5 -0.84 525223875 110179 98.17 4780 4800 4735 6220 3355 4790 4767.01 2.48 0 21367 4836 4812 4776 4752 4716 4825 4765 138 1430 500 3540 5 1 27583100 1310 5.45 0.66 12 0.40 871.00 7151.00 6350 20240216 -25.20 3925 20240805 21.02 4895 -2.96 20250203 4395 8.08 20250203 6330 -24.96 20240221 3925 21.02 20240805 3.60 N 014580 500 137 억 684251 N N 26 N 00 N
4 20250220 140315 55 60.00 KOSPI 비금속 N N N Y 60 N 4755 -35 5 -0.73 346096730 72454 64.56 4780 4800 4750 6220 3355 4790 4776.78 2.48 0 16563 4836 4812 4776 4752 4716 4825 4765 138 1430 500 3540 5 1 27583100 1312 5.46 0.66 12 0.26 871.00 7151.00 6350 20240216 -25.12 3925 20240805 21.15 4895 -2.86 20250203 4395 8.19 20250203 6330 -24.88 20240221 3925 21.15 20240805 3.60 N 014580 500 137 억 684251 N N 26 N 00 N
5 20250220 130314 55 60.00 KOSPI 비금속 N N N Y 60 N 4780 -10 5 -0.21 278672375 58304 51.95 4780 4800 4755 6220 3355 4790 4779.64 2.48 0 17530 4836 4812 4776 4752 4716 4825 4765 138 1430 500 3540 5 1 27583100 1318 5.49 0.67 12 0.21 871.00 7151.00 6350 20240216 -24.72 3925 20240805 21.78 4895 -2.35 20250203 4395 8.76 20250203 6330 -24.49 20240221 3925 21.78 20240805 3.60 N 014580 500 137 억 684251 N N 26 N 00 N
6 20250220 120314 55 60.00 KOSPI 비금속 N N N Y 60 N 4785 -5 5 -0.10 189418700 39651 35.33 4780 4795 4755 6220 3355 4790 4777.15 2.48 0 8915 4836 4812 4776 4752 4716 4825 4765 138 1430 500 3540 5 1 27583100 1320 5.49 0.67 12 0.14 871.00 7151.00 6350 20240216 -24.65 3925 20240805 21.91 4895 -2.25 20250203 4395 8.87 20250203 6330 -24.41 20240221 3925 21.91 20240805 3.60 N 014580 500 137 억 684251 N N 26 N 00 N
7 20250220 110314 55 60.00 KOSPI 비금속 N N N Y 60 N 4780 -10 5 -0.21 165419660 34634 30.86 4780 4795 4755 6220 3355 4790 4776.22 2.48 0 8012 4836 4812 4776 4752 4716 4825 4765 138 1430 500 3540 5 1 27583100 1318 5.49 0.67 12 0.13 871.00 7151.00 6350 20240216 -24.72 3925 20240805 21.78 4895 -2.35 20250203 4395 8.76 20250203 6330 -24.49 20240221 3925 21.78 20240805 3.60 N 014580 500 137 억 684251 N N 26 N 00 N
8 20250220 100313 55 60.00 KOSPI 비금속 N N N Y 60 N 4780 -10 5 -0.21 107910795 22590 20.13 4780 4795 4755 6220 3355 4790 4776.93 2.48 0 1812 4836 4812 4776 4752 4716 4825 4765 138 1430 500 3540 5 1 27583100 1318 5.49 0.67 12 0.08 871.00 7151.00 6350 20240216 -24.72 3925 20240805 21.78 4895 -2.35 20250203 4395 8.76 20250203 6330 -24.49 20240221 3925 21.78 20240805 3.60 N 014580 500 137 억 684251 N N 26 N 00 N
9 20250220 090315 55 60.00 KOSPI 비금속 N N N Y 60 N 4760 -30 5 -0.63 4486460 941 0.84 4780 4780 4760 6220 3355 4790 4767.76 2.48 0 -721 4836 4812 4776 4752 4716 4825 4765 138 1430 500 3540 5 1 27583100 1313 5.46 0.67 12 0.00 871.00 7151.00 6350 20240216 -25.04 3925 20240805 21.27 4895 -2.76 20250203 4395 8.30 20250203 6330 -24.80 20240221 3925 21.27 20240805 3.60 N 014580 500 137 억 684251 N N 26 N 00 N
10 20250219 160313 55 60.00 KOSPI 비금속 N N N Y 60 N 4790 5 2 0.10 530597345 111184 95.99 4775 4800 4740 6220 3350 4785 4772.13 2.42 0 12463 4868 4826 4753 4711 4638 4847 4732 138 1435 500 3540 5 1 27583100 1321 5.50 0.67 12 0.40 871.00 7151.00 6350 20240216 -24.57 3925 20240805 22.04 4895 -2.15 20250203 4395 8.99 20250203 6330 -24.33 20240221 3925 22.04 20240805 3.62 N 014580 500 137 억 666770 N N 26 N 00 N
11 20250219 150314 55 60.00 KOSPI 비금속 N N N Y 60 N 4780 -5 5 -0.10 500863785 104966 90.62 4775 4800 4740 6220 3350 4785 4771.68 2.42 0 13812 4868 4826 4753 4711 4638 4847 4732 138 1435 500 3540 5 1 27583100 1318 5.49 0.67 12 0.38 871.00 7151.00 6350 20240216 -24.72 3925 20240805 21.78 4895 -2.35 20250203 4395 8.76 20250203 6330 -24.49 20240221 3925 21.78 20240805 3.62 N 014580 500 137 억 666770 N N 0 N 00 N
12 20250219 140312 55 60.00 KOSPI 비금속 N N N Y 60 N 4775 -10 5 -0.21 466231190 97710 84.36 4775 4800 4740 6220 3350 4785 4771.58 2.42 0 15378 4868 4826 4753 4711 4638 4847 4732 138 1435 500 3540 5 1 27583100 1317 5.48 0.67 12 0.35 871.00 7151.00 6350 20240216 -24.80 3925 20240805 21.66 4895 -2.45 20250203 4395 8.65 20250203 6330 -24.57 20240221 3925 21.66 20240805 3.62 N 014580 500 137 억 666770 N N 0 N 00 N