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
001520/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
20250219,160121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,675,2,2,0.30,114626867,170344,169.13,672,678,670,874,472,673,672.88,4.43,0,-18984,679,676,672,669,665,676,669,1193,201,500,480,1,1,238684063,1611,8.88,0.17,12,0.07,76.00,3880.00,1028,20240222,-34.34,655,20250213,3.05,715,-5.59,20250109,655,3.05,20250213,1028,-34.34,20240222,655,3.05,20250213,0.72,N,001520,500,1193 억,,10573971,N,N,235,N,00,N
20250219,150122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,676,3,2,0.45,110023552,163520,162.35,672,678,670,874,472,673,672.84,4.43,0,-18078,679,676,672,669,665,676,669,1193,201,500,480,1,1,238684063,1614,8.89,0.17,12,0.07,76.00,3880.00,1028,20240222,-34.24,655,20250213,3.21,715,-5.45,20250109,655,3.21,20250213,1028,-34.24,20240222,655,3.21,20250213,0.72,N,001520,500,1193 억,,10573971,N,N,0,N,00,N
20250219,140121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,677,4,2,0.59,92587655,137687,136.70,672,677,670,874,472,673,672.45,4.43,0,-11850,679,676,672,669,665,676,669,1193,201,500,480,1,1,238684063,1616,8.91,0.17,12,0.06,76.00,3880.00,1028,20240222,-34.14,655,20250213,3.36,715,-5.31,20250109,655,3.36,20250213,1028,-34.14,20240222,655,3.36,20250213,0.72,N,001520,500,1193 억,,10573971,N,N,0,N,00,N
20250219,130121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,675,2,2,0.30,84703079,125991,125.09,672,675,670,874,472,673,672.29,4.43,0,-8837,679,676,672,669,665,676,669,1193,201,500,480,1,1,238684063,1611,8.88,0.17,12,0.05,76.00,3880.00,1028,20240222,-34.34,655,20250213,3.05,715,-5.59,20250109,655,3.05,20250213,1028,-34.34,20240222,655,3.05,20250213,0.72,N,001520,500,1193 억,,10573971,N,N,0,N,00,N
20250219,120122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,674,1,2,0.15,78204945,116349,115.52,672,675,670,874,472,673,672.16,4.43,0,-12494,679,676,672,669,665,676,669,1193,201,500,480,1,1,238684063,1609,8.87,0.17,12,0.05,76.00,3880.00,1028,20240222,-34.44,655,20250213,2.90,715,-5.73,20250109,655,2.90,20250213,1028,-34.44,20240222,655,2.90,20250213,0.72,N,001520,500,1193 억,,10573971,N,N,0,N,00,N
20250219,110122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,673,0,3,0.00,67973917,101139,100.42,672,675,670,874,472,673,672.08,4.43,0,-10376,679,676,672,669,665,676,669,1193,201,500,480,1,1,238684063,1606,8.86,0.17,12,0.04,76.00,3880.00,1028,20240222,-34.53,655,20250213,2.75,715,-5.87,20250109,655,2.75,20250213,1028,-34.53,20240222,655,2.75,20250213,0.72,N,001520,500,1193 억,,10573971,N,N,0,N,00,N
20250219,100121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,670,-3,5,-0.45,57060043,84885,84.28,672,675,670,874,472,673,672.20,4.43,0,-12024,679,676,672,669,665,676,669,1193,201,500,480,1,1,238684063,1599,8.82,0.17,12,0.04,76.00,3880.00,1028,20240222,-34.82,655,20250213,2.29,715,-6.29,20250109,655,2.29,20250213,1028,-34.82,20240222,655,2.29,20250213,0.72,N,001520,500,1193 억,,10573971,N,N,0,N,00,N
20250219,090122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,672,-1,5,-0.15,710911,1058,1.05,672,674,671,874,472,673,671.94,4.43,0,-136,679,676,672,669,665,676,669,1193,201,500,480,1,1,238684063,1604,8.84,0.17,12,0.00,76.00,3880.00,1028,20240222,-34.63,655,20250213,2.60,715,-6.01,20250109,655,2.60,20250213,1028,-34.63,20240222,655,2.60,20250213,0.72,N,001520,500,1193 억,,10573971,N,N,0,N,00,N
20250218,160121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,673,-2,5,-0.30,67631582,100719,26.74,673,675,668,877,473,675,671.47,4.43,0,-11982,694,684,671,661,648,689,666,1193,202,500,480,1,1,238684063,1606,8.86,0.17,12,0.04,76.00,3880.00,1028,20240222,-34.53,655,20250213,2.75,715,-5.87,20250109,655,2.75,20250213,1028,-34.53,20240222,655,2.75,20250213,0.72,N,001520,500,1193 억,,10583259,N,N,92,N,00,N
20250218,150121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,673,-2,5,-0.30,61901126,92203,24.48,673,675,668,877,473,675,671.33,4.43,0,-9227,694,684,671,661,648,689,666,1193,202,500,480,1,1,238684063,1606,8.86,0.17,12,0.04,76.00,3880.00,1028,20240222,-34.53,655,20250213,2.75,715,-5.87,20250109,655,2.75,20250213,1028,-34.53,20240222,655,2.75,20250213,0.72,N,001520,500,1193 억,,10583259,N,N,92,N,00,N
20250218,140122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,672,-3,5,-0.44,55185618,82223,21.83,673,675,668,877,473,675,671.14,4.43,0,-2651,694,684,671,661,648,689,666,1193,202,500,480,1,1,238684063,1604,8.84,0.17,12,0.03,76.00,3880.00,1028,20240222,-34.63,655,20250213,2.60,715,-6.01,20250109,655,2.60,20250213,1028,-34.63,20240222,655,2.60,20250213,0.72,N,001520,500,1193 억,,10583259,N,N,92,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 160121 55 60.00 KOSPI 비금속 N N N Y 60 N 675 2 2 0.30 114626867 170344 169.13 672 678 670 874 472 673 672.88 4.43 0 -18984 679 676 672 669 665 676 669 1193 201 500 480 1 1 238684063 1611 8.88 0.17 12 0.07 76.00 3880.00 1028 20240222 -34.34 655 20250213 3.05 715 -5.59 20250109 655 3.05 20250213 1028 -34.34 20240222 655 3.05 20250213 0.72 N 001520 500 1193 억 10573971 N N 235 N 00 N
3 20250219 150122 55 60.00 KOSPI 비금속 N N N Y 60 N 676 3 2 0.45 110023552 163520 162.35 672 678 670 874 472 673 672.84 4.43 0 -18078 679 676 672 669 665 676 669 1193 201 500 480 1 1 238684063 1614 8.89 0.17 12 0.07 76.00 3880.00 1028 20240222 -34.24 655 20250213 3.21 715 -5.45 20250109 655 3.21 20250213 1028 -34.24 20240222 655 3.21 20250213 0.72 N 001520 500 1193 억 10573971 N N 0 N 00 N
4 20250219 140121 55 60.00 KOSPI 비금속 N N N Y 60 N 677 4 2 0.59 92587655 137687 136.70 672 677 670 874 472 673 672.45 4.43 0 -11850 679 676 672 669 665 676 669 1193 201 500 480 1 1 238684063 1616 8.91 0.17 12 0.06 76.00 3880.00 1028 20240222 -34.14 655 20250213 3.36 715 -5.31 20250109 655 3.36 20250213 1028 -34.14 20240222 655 3.36 20250213 0.72 N 001520 500 1193 억 10573971 N N 0 N 00 N
5 20250219 130121 55 60.00 KOSPI 비금속 N N N Y 60 N 675 2 2 0.30 84703079 125991 125.09 672 675 670 874 472 673 672.29 4.43 0 -8837 679 676 672 669 665 676 669 1193 201 500 480 1 1 238684063 1611 8.88 0.17 12 0.05 76.00 3880.00 1028 20240222 -34.34 655 20250213 3.05 715 -5.59 20250109 655 3.05 20250213 1028 -34.34 20240222 655 3.05 20250213 0.72 N 001520 500 1193 억 10573971 N N 0 N 00 N
6 20250219 120122 55 60.00 KOSPI 비금속 N N N Y 60 N 674 1 2 0.15 78204945 116349 115.52 672 675 670 874 472 673 672.16 4.43 0 -12494 679 676 672 669 665 676 669 1193 201 500 480 1 1 238684063 1609 8.87 0.17 12 0.05 76.00 3880.00 1028 20240222 -34.44 655 20250213 2.90 715 -5.73 20250109 655 2.90 20250213 1028 -34.44 20240222 655 2.90 20250213 0.72 N 001520 500 1193 억 10573971 N N 0 N 00 N
7 20250219 110122 55 60.00 KOSPI 비금속 N N N Y 60 N 673 0 3 0.00 67973917 101139 100.42 672 675 670 874 472 673 672.08 4.43 0 -10376 679 676 672 669 665 676 669 1193 201 500 480 1 1 238684063 1606 8.86 0.17 12 0.04 76.00 3880.00 1028 20240222 -34.53 655 20250213 2.75 715 -5.87 20250109 655 2.75 20250213 1028 -34.53 20240222 655 2.75 20250213 0.72 N 001520 500 1193 억 10573971 N N 0 N 00 N
8 20250219 100121 55 60.00 KOSPI 비금속 N N N Y 60 N 670 -3 5 -0.45 57060043 84885 84.28 672 675 670 874 472 673 672.20 4.43 0 -12024 679 676 672 669 665 676 669 1193 201 500 480 1 1 238684063 1599 8.82 0.17 12 0.04 76.00 3880.00 1028 20240222 -34.82 655 20250213 2.29 715 -6.29 20250109 655 2.29 20250213 1028 -34.82 20240222 655 2.29 20250213 0.72 N 001520 500 1193 억 10573971 N N 0 N 00 N
9 20250219 090122 55 60.00 KOSPI 비금속 N N N Y 60 N 672 -1 5 -0.15 710911 1058 1.05 672 674 671 874 472 673 671.94 4.43 0 -136 679 676 672 669 665 676 669 1193 201 500 480 1 1 238684063 1604 8.84 0.17 12 0.00 76.00 3880.00 1028 20240222 -34.63 655 20250213 2.60 715 -6.01 20250109 655 2.60 20250213 1028 -34.63 20240222 655 2.60 20250213 0.72 N 001520 500 1193 억 10573971 N N 0 N 00 N
10 20250218 160121 55 60.00 KOSPI 비금속 N N N Y 60 N 673 -2 5 -0.30 67631582 100719 26.74 673 675 668 877 473 675 671.47 4.43 0 -11982 694 684 671 661 648 689 666 1193 202 500 480 1 1 238684063 1606 8.86 0.17 12 0.04 76.00 3880.00 1028 20240222 -34.53 655 20250213 2.75 715 -5.87 20250109 655 2.75 20250213 1028 -34.53 20240222 655 2.75 20250213 0.72 N 001520 500 1193 억 10583259 N N 92 N 00 N
11 20250218 150121 55 60.00 KOSPI 비금속 N N N Y 60 N 673 -2 5 -0.30 61901126 92203 24.48 673 675 668 877 473 675 671.33 4.43 0 -9227 694 684 671 661 648 689 666 1193 202 500 480 1 1 238684063 1606 8.86 0.17 12 0.04 76.00 3880.00 1028 20240222 -34.53 655 20250213 2.75 715 -5.87 20250109 655 2.75 20250213 1028 -34.53 20240222 655 2.75 20250213 0.72 N 001520 500 1193 억 10583259 N N 92 N 00 N
12 20250218 140122 55 60.00 KOSPI 비금속 N N N Y 60 N 672 -3 5 -0.44 55185618 82223 21.83 673 675 668 877 473 675 671.14 4.43 0 -2651 694 684 671 661 648 689 666 1193 202 500 480 1 1 238684063 1604 8.84 0.17 12 0.03 76.00 3880.00 1028 20240222 -34.63 655 20250213 2.60 715 -6.01 20250109 655 2.60 20250213 1028 -34.63 20240222 655 2.60 20250213 0.72 N 001520 500 1193 억 10583259 N N 92 N 00 N