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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000480/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
20250219,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5510,50,2,0.92,120090800,21961,189.86,5440,5520,5410,7090,3830,5460,5468.37,1.07,0,519,5526,5492,5476,5442,5426,5485,5435,234,1630,500,4040,10,1,46890490,2584,500.91,0.43,12,0.05,11.00,12765.00,6950,20240206,-20.72,5360,20240805,2.80,5750,-4.17,20250102,5360,2.80,20250124,6840,-19.44,20240221,5360,2.80,20240805,0.09,N,000480,500,234 억,,499661,N,N,41,N,00,N
20250219,150108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5510,50,2,0.92,113826220,20824,180.03,5440,5520,5410,7090,3830,5460,5466.11,1.07,0,565,5526,5492,5476,5442,5426,5485,5435,234,1630,500,4040,10,1,46890490,2584,500.91,0.43,12,0.04,11.00,12765.00,6950,20240206,-20.72,5360,20240805,2.80,5750,-4.17,20250102,5360,2.80,20250124,6840,-19.44,20240221,5360,2.80,20240805,0.09,N,000480,500,234 억,,499661,N,N,0,N,00,N
20250219,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5500,40,2,0.73,90579010,16600,143.51,5440,5510,5410,7090,3830,5460,5456.57,1.07,0,1391,5526,5492,5476,5442,5426,5485,5435,234,1630,500,4040,10,1,46890490,2579,500.00,0.43,12,0.04,11.00,12765.00,6950,20240206,-20.86,5360,20240805,2.61,5750,-4.35,20250102,5360,2.61,20250124,6840,-19.59,20240221,5360,2.61,20240805,0.09,N,000480,500,234 억,,499661,N,N,0,N,00,N
20250219,130107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5470,10,2,0.18,66623890,12239,105.81,5440,5490,5410,7090,3830,5460,5443.57,1.07,0,1526,5526,5492,5476,5442,5426,5485,5435,234,1630,500,4040,10,1,46890490,2565,497.27,0.43,12,0.03,11.00,12765.00,6950,20240206,-21.29,5360,20240805,2.05,5750,-4.87,20250102,5360,2.05,20250124,6840,-20.03,20240221,5360,2.05,20240805,0.09,N,000480,500,234 억,,499661,N,N,0,N,00,N
20250219,120108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5470,10,2,0.18,64528160,11856,102.50,5440,5490,5410,7090,3830,5460,5442.66,1.07,0,1525,5526,5492,5476,5442,5426,5485,5435,234,1630,500,4040,10,1,46890490,2565,497.27,0.43,12,0.03,11.00,12765.00,6950,20240206,-21.29,5360,20240805,2.05,5750,-4.87,20250102,5360,2.05,20250124,6840,-20.03,20240221,5360,2.05,20240805,0.09,N,000480,500,234 억,,499661,N,N,0,N,00,N
20250219,110107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5480,20,2,0.37,57046510,10489,90.68,5440,5480,5410,7090,3830,5460,5438.70,1.07,0,1505,5526,5492,5476,5442,5426,5485,5435,234,1630,500,4040,10,1,46890490,2570,498.18,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.15,5360,20240805,2.24,5750,-4.70,20250102,5360,2.24,20250124,6840,-19.88,20240221,5360,2.24,20240805,0.09,N,000480,500,234 억,,499661,N,N,0,N,00,N
20250219,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5470,10,2,0.18,50274350,9252,79.99,5440,5480,5410,7090,3830,5460,5433.89,1.07,0,1786,5526,5492,5476,5442,5426,5485,5435,234,1630,500,4040,10,1,46890490,2565,497.27,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.29,5360,20240805,2.05,5750,-4.87,20250102,5360,2.05,20250124,6840,-20.03,20240221,5360,2.05,20240805,0.09,N,000480,500,234 억,,499661,N,N,0,N,00,N
20250219,090107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5440,-20,5,-0.37,15988160,2939,25.41,5440,5440,5440,7090,3830,5460,5440.00,1.07,0,506,5526,5492,5476,5442,5426,5485,5435,234,1630,500,4040,10,1,46890490,2551,494.55,0.43,12,0.01,11.00,12765.00,6950,20240206,-21.73,5360,20240805,1.49,5750,-5.39,20250102,5360,1.49,20250124,6840,-20.47,20240221,5360,1.49,20240805,0.09,N,000480,500,234 억,,499661,N,N,0,N,00,N
20250218,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5460,0,3,0.00,63296330,11557,236.29,5470,5510,5460,7090,3830,5460,5476.88,1.06,0,402,5533,5496,5463,5426,5393,5515,5445,234,1630,500,4040,10,1,46890490,2560,496.36,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.44,5360,20240805,1.87,5750,-5.04,20250102,5360,1.87,20250124,6840,-20.18,20240221,5360,1.87,20240805,0.09,N,000480,500,234 억,,499317,N,N,18,N,00,N
20250218,150107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5480,20,2,0.37,57135390,10429,213.23,5470,5510,5460,7090,3830,5460,5478.51,1.06,0,314,5533,5496,5463,5426,5393,5515,5445,234,1630,500,4040,10,1,46890490,2570,498.18,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.15,5360,20240805,2.24,5750,-4.70,20250102,5360,2.24,20250124,6840,-19.88,20240221,5360,2.24,20240805,0.09,N,000480,500,234 억,,499317,N,N,18,N,00,N
20250218,140108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5480,20,2,0.37,42964710,7839,160.27,5470,5510,5460,7090,3830,5460,5480.89,1.06,0,161,5533,5496,5463,5426,5393,5515,5445,234,1630,500,4040,10,1,46890490,2570,498.18,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.15,5360,20240805,2.24,5750,-4.70,20250102,5360,2.24,20250124,6840,-19.88,20240221,5360,2.24,20240805,0.09,N,000480,500,234 억,,499317,N,N,18,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 20250219 160107 55 60.00 KOSPI 비금속 N N N Y 60 N 5510 50 2 0.92 120090800 21961 189.86 5440 5520 5410 7090 3830 5460 5468.37 1.07 0 519 5526 5492 5476 5442 5426 5485 5435 234 1630 500 4040 10 1 46890490 2584 500.91 0.43 12 0.05 11.00 12765.00 6950 20240206 -20.72 5360 20240805 2.80 5750 -4.17 20250102 5360 2.80 20250124 6840 -19.44 20240221 5360 2.80 20240805 0.09 N 000480 500 234 억 499661 N N 41 N 00 N
3 20250219 150108 55 60.00 KOSPI 비금속 N N N Y 60 N 5510 50 2 0.92 113826220 20824 180.03 5440 5520 5410 7090 3830 5460 5466.11 1.07 0 565 5526 5492 5476 5442 5426 5485 5435 234 1630 500 4040 10 1 46890490 2584 500.91 0.43 12 0.04 11.00 12765.00 6950 20240206 -20.72 5360 20240805 2.80 5750 -4.17 20250102 5360 2.80 20250124 6840 -19.44 20240221 5360 2.80 20240805 0.09 N 000480 500 234 억 499661 N N 0 N 00 N
4 20250219 140107 55 60.00 KOSPI 비금속 N N N Y 60 N 5500 40 2 0.73 90579010 16600 143.51 5440 5510 5410 7090 3830 5460 5456.57 1.07 0 1391 5526 5492 5476 5442 5426 5485 5435 234 1630 500 4040 10 1 46890490 2579 500.00 0.43 12 0.04 11.00 12765.00 6950 20240206 -20.86 5360 20240805 2.61 5750 -4.35 20250102 5360 2.61 20250124 6840 -19.59 20240221 5360 2.61 20240805 0.09 N 000480 500 234 억 499661 N N 0 N 00 N
5 20250219 130107 55 60.00 KOSPI 비금속 N N N Y 60 N 5470 10 2 0.18 66623890 12239 105.81 5440 5490 5410 7090 3830 5460 5443.57 1.07 0 1526 5526 5492 5476 5442 5426 5485 5435 234 1630 500 4040 10 1 46890490 2565 497.27 0.43 12 0.03 11.00 12765.00 6950 20240206 -21.29 5360 20240805 2.05 5750 -4.87 20250102 5360 2.05 20250124 6840 -20.03 20240221 5360 2.05 20240805 0.09 N 000480 500 234 억 499661 N N 0 N 00 N
6 20250219 120108 55 60.00 KOSPI 비금속 N N N Y 60 N 5470 10 2 0.18 64528160 11856 102.50 5440 5490 5410 7090 3830 5460 5442.66 1.07 0 1525 5526 5492 5476 5442 5426 5485 5435 234 1630 500 4040 10 1 46890490 2565 497.27 0.43 12 0.03 11.00 12765.00 6950 20240206 -21.29 5360 20240805 2.05 5750 -4.87 20250102 5360 2.05 20250124 6840 -20.03 20240221 5360 2.05 20240805 0.09 N 000480 500 234 억 499661 N N 0 N 00 N
7 20250219 110107 55 60.00 KOSPI 비금속 N N N Y 60 N 5480 20 2 0.37 57046510 10489 90.68 5440 5480 5410 7090 3830 5460 5438.70 1.07 0 1505 5526 5492 5476 5442 5426 5485 5435 234 1630 500 4040 10 1 46890490 2570 498.18 0.43 12 0.02 11.00 12765.00 6950 20240206 -21.15 5360 20240805 2.24 5750 -4.70 20250102 5360 2.24 20250124 6840 -19.88 20240221 5360 2.24 20240805 0.09 N 000480 500 234 억 499661 N N 0 N 00 N
8 20250219 100107 55 60.00 KOSPI 비금속 N N N Y 60 N 5470 10 2 0.18 50274350 9252 79.99 5440 5480 5410 7090 3830 5460 5433.89 1.07 0 1786 5526 5492 5476 5442 5426 5485 5435 234 1630 500 4040 10 1 46890490 2565 497.27 0.43 12 0.02 11.00 12765.00 6950 20240206 -21.29 5360 20240805 2.05 5750 -4.87 20250102 5360 2.05 20250124 6840 -20.03 20240221 5360 2.05 20240805 0.09 N 000480 500 234 억 499661 N N 0 N 00 N
9 20250219 090107 55 60.00 KOSPI 비금속 N N N Y 60 N 5440 -20 5 -0.37 15988160 2939 25.41 5440 5440 5440 7090 3830 5460 5440.00 1.07 0 506 5526 5492 5476 5442 5426 5485 5435 234 1630 500 4040 10 1 46890490 2551 494.55 0.43 12 0.01 11.00 12765.00 6950 20240206 -21.73 5360 20240805 1.49 5750 -5.39 20250102 5360 1.49 20250124 6840 -20.47 20240221 5360 1.49 20240805 0.09 N 000480 500 234 억 499661 N N 0 N 00 N
10 20250218 160107 55 60.00 KOSPI 비금속 N N N Y 60 N 5460 0 3 0.00 63296330 11557 236.29 5470 5510 5460 7090 3830 5460 5476.88 1.06 0 402 5533 5496 5463 5426 5393 5515 5445 234 1630 500 4040 10 1 46890490 2560 496.36 0.43 12 0.02 11.00 12765.00 6950 20240206 -21.44 5360 20240805 1.87 5750 -5.04 20250102 5360 1.87 20250124 6840 -20.18 20240221 5360 1.87 20240805 0.09 N 000480 500 234 억 499317 N N 18 N 00 N
11 20250218 150107 55 60.00 KOSPI 비금속 N N N Y 60 N 5480 20 2 0.37 57135390 10429 213.23 5470 5510 5460 7090 3830 5460 5478.51 1.06 0 314 5533 5496 5463 5426 5393 5515 5445 234 1630 500 4040 10 1 46890490 2570 498.18 0.43 12 0.02 11.00 12765.00 6950 20240206 -21.15 5360 20240805 2.24 5750 -4.70 20250102 5360 2.24 20250124 6840 -19.88 20240221 5360 2.24 20240805 0.09 N 000480 500 234 억 499317 N N 18 N 00 N
12 20250218 140108 55 60.00 KOSPI 비금속 N N N Y 60 N 5480 20 2 0.37 42964710 7839 160.27 5470 5510 5460 7090 3830 5460 5480.89 1.06 0 161 5533 5496 5463 5426 5393 5515 5445 234 1630 500 4040 10 1 46890490 2570 498.18 0.43 12 0.02 11.00 12765.00 6950 20240206 -21.15 5360 20240805 2.24 5750 -4.70 20250102 5360 2.24 20250124 6840 -19.88 20240221 5360 2.24 20240805 0.09 N 000480 500 234 억 499317 N N 18 N 00 N