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
000910/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
20250219,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5880,-140,5,-2.33,3630092550,614809,121.98,6020,6030,5840,7820,4220,6020,5904.51,1.54,0,45842,6240,6130,6040,5930,5840,6085,5885,78,1800,500,4330,10,1,15611619,918,12.56,0.71,12,3.94,468.00,8302.00,7500,20250204,-21.60,3360,20240805,75.00,7500,-21.60,20250204,4950,18.79,20250102,7500,-21.60,20250204,3360,75.00,20240805,4.03,N,000910,500,78 억,,239931,N,N,14,N,00,N
20250219,150113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5870,-150,5,-2.49,3180442300,538177,106.77,6020,6030,5840,7820,4220,6020,5909.61,1.54,0,32062,6240,6130,6040,5930,5840,6085,5885,78,1800,500,4330,10,1,15611619,916,12.54,0.71,12,3.45,468.00,8302.00,7500,20250204,-21.73,3360,20240805,74.70,7500,-21.73,20250204,4950,18.59,20250102,7500,-21.73,20250204,3360,74.70,20240805,4.03,N,000910,500,78 억,,239931,N,N,0,N,00,N
20250219,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5920,-100,5,-1.66,2486809930,420343,83.40,6020,6030,5850,7820,4220,6020,5916.08,1.54,0,29747,6240,6130,6040,5930,5840,6085,5885,78,1800,500,4330,10,1,15611619,924,12.65,0.71,12,2.69,468.00,8302.00,7500,20250204,-21.07,3360,20240805,76.19,7500,-21.07,20250204,4950,19.60,20250102,7500,-21.07,20250204,3360,76.19,20240805,4.03,N,000910,500,78 억,,239931,N,N,0,N,00,N
20250219,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5910,-110,5,-1.83,2337436730,395053,78.38,6020,6030,5850,7820,4220,6020,5916.70,1.54,0,20988,6240,6130,6040,5930,5840,6085,5885,78,1800,500,4330,10,1,15611619,923,12.63,0.71,12,2.53,468.00,8302.00,7500,20250204,-21.20,3360,20240805,75.89,7500,-21.20,20250204,4950,19.39,20250102,7500,-21.20,20250204,3360,75.89,20240805,4.03,N,000910,500,78 억,,239931,N,N,0,N,00,N
20250219,120113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5930,-90,5,-1.50,2106947920,356058,70.64,6020,6030,5850,7820,4220,6020,5917.36,1.54,0,24654,6240,6130,6040,5930,5840,6085,5885,78,1800,500,4330,10,1,15611619,926,12.67,0.71,12,2.28,468.00,8302.00,7500,20250204,-20.93,3360,20240805,76.49,7500,-20.93,20250204,4950,19.80,20250102,7500,-20.93,20250204,3360,76.49,20240805,4.03,N,000910,500,78 억,,239931,N,N,0,N,00,N
20250219,110113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5950,-70,5,-1.16,1909132400,322738,64.03,6020,6030,5850,7820,4220,6020,5915.34,1.54,0,25744,6240,6130,6040,5930,5840,6085,5885,78,1800,500,4330,10,1,15611619,929,12.71,0.72,12,2.07,468.00,8302.00,7500,20250204,-20.67,3360,20240805,77.08,7500,-20.67,20250204,4950,20.20,20250102,7500,-20.67,20250204,3360,77.08,20240805,4.03,N,000910,500,78 억,,239931,N,N,0,N,00,N
20250219,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5890,-130,5,-2.16,1334309650,225290,44.70,6020,6030,5850,7820,4220,6020,5922.52,1.54,0,10830,6240,6130,6040,5930,5840,6085,5885,78,1800,500,4330,10,1,15611619,920,12.59,0.71,12,1.44,468.00,8302.00,7500,20250204,-21.47,3360,20240805,75.30,7500,-21.47,20250204,4950,18.99,20250102,7500,-21.47,20250204,3360,75.30,20240805,4.03,N,000910,500,78 억,,239931,N,N,0,N,00,N
20250219,090113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5990,-30,5,-0.50,50704370,8442,1.67,6020,6020,5990,7820,4220,6020,6005.78,1.54,0,-3287,6240,6130,6040,5930,5840,6085,5885,78,1800,500,4330,10,1,15611619,935,12.80,0.72,12,0.05,468.00,8302.00,7500,20250204,-20.13,3360,20240805,78.27,7500,-20.13,20250204,4950,21.01,20250102,7500,-20.13,20250204,3360,78.27,20240805,4.03,N,000910,500,78 억,,239931,N,N,0,N,00,N
20250218,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6020,-60,5,-0.99,2960106610,492474,49.96,6150,6150,5950,7900,4260,6080,6010.29,1.48,0,8347,6453,6266,6113,5926,5773,6360,6020,78,1820,500,4370,10,1,15611619,940,12.86,0.73,12,3.15,468.00,8302.00,7500,20250204,-19.73,3360,20240805,79.17,7500,-19.73,20250204,4950,21.62,20250102,7500,-19.73,20250204,3360,79.17,20240805,4.18,N,000910,500,78 억,,230285,N,N,8,N,00,N
20250218,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6080,0,3,0.00,2705069290,450273,45.68,6150,6150,5950,7900,4260,6080,6007.19,1.48,0,5130,6453,6266,6113,5926,5773,6360,6020,78,1820,500,4370,10,1,15611619,949,12.99,0.73,12,2.88,468.00,8302.00,7500,20250204,-18.93,3360,20240805,80.95,7500,-18.93,20250204,4950,22.83,20250102,7500,-18.93,20250204,3360,80.95,20240805,4.18,N,000910,500,78 억,,230285,N,N,8,N,00,N
20250218,140113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6030,-50,5,-0.82,2296244370,382366,38.79,6150,6150,5950,7900,4260,6080,6004.83,1.48,0,-7700,6453,6266,6113,5926,5773,6360,6020,78,1820,500,4370,10,1,15611619,941,12.88,0.73,12,2.45,468.00,8302.00,7500,20250204,-19.60,3360,20240805,79.46,7500,-19.60,20250204,4950,21.82,20250102,7500,-19.60,20250204,3360,79.46,20240805,4.18,N,000910,500,78 억,,230285,N,N,8,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 160112 57 100.00 KOSPI 비금속 N N N N N 5880 -140 5 -2.33 3630092550 614809 121.98 6020 6030 5840 7820 4220 6020 5904.51 1.54 0 45842 6240 6130 6040 5930 5840 6085 5885 78 1800 500 4330 10 1 15611619 918 12.56 0.71 12 3.94 468.00 8302.00 7500 20250204 -21.60 3360 20240805 75.00 7500 -21.60 20250204 4950 18.79 20250102 7500 -21.60 20250204 3360 75.00 20240805 4.03 N 000910 500 78 억 239931 N N 14 N 00 N
3 20250219 150113 57 100.00 KOSPI 비금속 N N N N N 5870 -150 5 -2.49 3180442300 538177 106.77 6020 6030 5840 7820 4220 6020 5909.61 1.54 0 32062 6240 6130 6040 5930 5840 6085 5885 78 1800 500 4330 10 1 15611619 916 12.54 0.71 12 3.45 468.00 8302.00 7500 20250204 -21.73 3360 20240805 74.70 7500 -21.73 20250204 4950 18.59 20250102 7500 -21.73 20250204 3360 74.70 20240805 4.03 N 000910 500 78 억 239931 N N 0 N 00 N
4 20250219 140112 57 100.00 KOSPI 비금속 N N N N N 5920 -100 5 -1.66 2486809930 420343 83.40 6020 6030 5850 7820 4220 6020 5916.08 1.54 0 29747 6240 6130 6040 5930 5840 6085 5885 78 1800 500 4330 10 1 15611619 924 12.65 0.71 12 2.69 468.00 8302.00 7500 20250204 -21.07 3360 20240805 76.19 7500 -21.07 20250204 4950 19.60 20250102 7500 -21.07 20250204 3360 76.19 20240805 4.03 N 000910 500 78 억 239931 N N 0 N 00 N
5 20250219 130112 57 100.00 KOSPI 비금속 N N N N N 5910 -110 5 -1.83 2337436730 395053 78.38 6020 6030 5850 7820 4220 6020 5916.70 1.54 0 20988 6240 6130 6040 5930 5840 6085 5885 78 1800 500 4330 10 1 15611619 923 12.63 0.71 12 2.53 468.00 8302.00 7500 20250204 -21.20 3360 20240805 75.89 7500 -21.20 20250204 4950 19.39 20250102 7500 -21.20 20250204 3360 75.89 20240805 4.03 N 000910 500 78 억 239931 N N 0 N 00 N
6 20250219 120113 57 100.00 KOSPI 비금속 N N N N N 5930 -90 5 -1.50 2106947920 356058 70.64 6020 6030 5850 7820 4220 6020 5917.36 1.54 0 24654 6240 6130 6040 5930 5840 6085 5885 78 1800 500 4330 10 1 15611619 926 12.67 0.71 12 2.28 468.00 8302.00 7500 20250204 -20.93 3360 20240805 76.49 7500 -20.93 20250204 4950 19.80 20250102 7500 -20.93 20250204 3360 76.49 20240805 4.03 N 000910 500 78 억 239931 N N 0 N 00 N
7 20250219 110113 57 100.00 KOSPI 비금속 N N N N N 5950 -70 5 -1.16 1909132400 322738 64.03 6020 6030 5850 7820 4220 6020 5915.34 1.54 0 25744 6240 6130 6040 5930 5840 6085 5885 78 1800 500 4330 10 1 15611619 929 12.71 0.72 12 2.07 468.00 8302.00 7500 20250204 -20.67 3360 20240805 77.08 7500 -20.67 20250204 4950 20.20 20250102 7500 -20.67 20250204 3360 77.08 20240805 4.03 N 000910 500 78 억 239931 N N 0 N 00 N
8 20250219 100112 57 100.00 KOSPI 비금속 N N N N N 5890 -130 5 -2.16 1334309650 225290 44.70 6020 6030 5850 7820 4220 6020 5922.52 1.54 0 10830 6240 6130 6040 5930 5840 6085 5885 78 1800 500 4330 10 1 15611619 920 12.59 0.71 12 1.44 468.00 8302.00 7500 20250204 -21.47 3360 20240805 75.30 7500 -21.47 20250204 4950 18.99 20250102 7500 -21.47 20250204 3360 75.30 20240805 4.03 N 000910 500 78 억 239931 N N 0 N 00 N
9 20250219 090113 57 100.00 KOSPI 비금속 N N N N N 5990 -30 5 -0.50 50704370 8442 1.67 6020 6020 5990 7820 4220 6020 6005.78 1.54 0 -3287 6240 6130 6040 5930 5840 6085 5885 78 1800 500 4330 10 1 15611619 935 12.80 0.72 12 0.05 468.00 8302.00 7500 20250204 -20.13 3360 20240805 78.27 7500 -20.13 20250204 4950 21.01 20250102 7500 -20.13 20250204 3360 78.27 20240805 4.03 N 000910 500 78 억 239931 N N 0 N 00 N
10 20250218 160112 57 100.00 KOSPI 비금속 N N N N N 6020 -60 5 -0.99 2960106610 492474 49.96 6150 6150 5950 7900 4260 6080 6010.29 1.48 0 8347 6453 6266 6113 5926 5773 6360 6020 78 1820 500 4370 10 1 15611619 940 12.86 0.73 12 3.15 468.00 8302.00 7500 20250204 -19.73 3360 20240805 79.17 7500 -19.73 20250204 4950 21.62 20250102 7500 -19.73 20250204 3360 79.17 20240805 4.18 N 000910 500 78 억 230285 N N 8 N 00 N
11 20250218 150112 57 100.00 KOSPI 비금속 N N N N N 6080 0 3 0.00 2705069290 450273 45.68 6150 6150 5950 7900 4260 6080 6007.19 1.48 0 5130 6453 6266 6113 5926 5773 6360 6020 78 1820 500 4370 10 1 15611619 949 12.99 0.73 12 2.88 468.00 8302.00 7500 20250204 -18.93 3360 20240805 80.95 7500 -18.93 20250204 4950 22.83 20250102 7500 -18.93 20250204 3360 80.95 20240805 4.18 N 000910 500 78 억 230285 N N 8 N 00 N
12 20250218 140113 57 100.00 KOSPI 비금속 N N N N N 6030 -50 5 -0.82 2296244370 382366 38.79 6150 6150 5950 7900 4260 6080 6004.83 1.48 0 -7700 6453 6266 6113 5926 5773 6360 6020 78 1820 500 4370 10 1 15611619 941 12.88 0.73 12 2.45 468.00 8302.00 7500 20250204 -19.60 3360 20240805 79.46 7500 -19.60 20250204 4950 21.82 20250102 7500 -19.60 20250204 3360 79.46 20240805 4.18 N 000910 500 78 억 230285 N N 8 N 00 N