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
010040/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
20250219,160245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,0,3,0.00,54775765,25340,147.42,2150,2185,2145,2825,1525,2175,2161.20,0.14,0,-223,2208,2191,2163,2146,2118,2200,2155,205,650,500,1520,5,1,41067062,893,-6.06,0.38,12,0.06,-359.00,5671.00,3150,20240624,-30.95,1995,20241210,9.02,2300,-5.43,20250122,2030,7.14,20250210,3150,-30.95,20240624,1995,9.02,20241210,0.73,N,010040,500,205 억,,55808,N,N,40,N,00,N
20250219,150248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,0,3,0.00,48848890,22615,131.57,2150,2185,2145,2825,1525,2175,2160.02,0.14,0,310,2208,2191,2163,2146,2118,2200,2155,205,650,500,1520,5,1,41067062,893,-6.06,0.38,12,0.06,-359.00,5671.00,3150,20240624,-30.95,1995,20241210,9.02,2300,-5.43,20250122,2030,7.14,20250210,3150,-30.95,20240624,1995,9.02,20241210,0.73,N,010040,500,205 억,,55808,N,N,0,N,00,N
20250219,140246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,-5,5,-0.23,45890445,21248,123.61,2150,2185,2145,2825,1525,2175,2159.75,0.14,0,775,2208,2191,2163,2146,2118,2200,2155,205,650,500,1520,5,1,41067062,891,-6.04,0.38,12,0.05,-359.00,5671.00,3150,20240624,-31.11,1995,20241210,8.77,2300,-5.65,20250122,2030,6.90,20250210,3150,-31.11,20240624,1995,8.77,20241210,0.73,N,010040,500,205 억,,55808,N,N,0,N,00,N
20250219,130246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,0,3,0.00,42154225,19512,113.51,2150,2185,2145,2825,1525,2175,2160.43,0.14,0,872,2208,2191,2163,2146,2118,2200,2155,205,650,500,1520,5,1,41067062,893,-6.06,0.38,12,0.05,-359.00,5671.00,3150,20240624,-30.95,1995,20241210,9.02,2300,-5.43,20250122,2030,7.14,20250210,3150,-30.95,20240624,1995,9.02,20241210,0.73,N,010040,500,205 억,,55808,N,N,0,N,00,N
20250219,120246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,0,3,0.00,42154225,19512,113.51,2150,2185,2145,2825,1525,2175,2160.43,0.14,0,872,2208,2191,2163,2146,2118,2200,2155,205,650,500,1520,5,1,41067062,893,-6.06,0.38,12,0.05,-359.00,5671.00,3150,20240624,-30.95,1995,20241210,9.02,2300,-5.43,20250122,2030,7.14,20250210,3150,-30.95,20240624,1995,9.02,20241210,0.73,N,010040,500,205 억,,55808,N,N,0,N,00,N
20250219,110246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,-5,5,-0.23,31653330,14646,85.21,2150,2185,2150,2825,1525,2175,2161.23,0.14,0,408,2208,2191,2163,2146,2118,2200,2155,205,650,500,1520,5,1,41067062,891,-6.04,0.38,12,0.04,-359.00,5671.00,3150,20240624,-31.11,1995,20241210,8.77,2300,-5.65,20250122,2030,6.90,20250210,3150,-31.11,20240624,1995,8.77,20241210,0.73,N,010040,500,205 억,,55808,N,N,0,N,00,N
20250219,100246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,0,3,0.00,22231725,10296,59.90,2150,2185,2150,2825,1525,2175,2159.26,0.14,0,444,2208,2191,2163,2146,2118,2200,2155,205,650,500,1520,5,1,41067062,893,-6.06,0.38,12,0.03,-359.00,5671.00,3150,20240624,-30.95,1995,20241210,9.02,2300,-5.43,20250122,2030,7.14,20250210,3150,-30.95,20240624,1995,9.02,20241210,0.73,N,010040,500,205 억,,55808,N,N,0,N,00,N
20250219,090247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2185,10,2,0.46,3524270,1634,9.51,2150,2185,2150,2825,1525,2175,2156.84,0.14,0,289,2208,2191,2163,2146,2118,2200,2155,205,650,500,1520,5,1,41067062,897,-6.09,0.39,12,0.00,-359.00,5671.00,3150,20240624,-30.63,1995,20241210,9.52,2300,-5.00,20250122,2030,7.64,20250210,3150,-30.63,20240624,1995,9.52,20241210,0.73,N,010040,500,205 억,,55808,N,N,0,N,00,N
20250218,160245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,20,2,0.93,36952545,17136,84.89,2145,2180,2135,2800,1510,2155,2156.43,0.14,0,86,2225,2190,2155,2120,2085,2207,2137,205,645,500,1500,5,1,41067062,893,-6.06,0.38,12,0.04,-359.00,5671.00,3150,20240624,-30.95,1995,20241210,9.02,2300,-5.43,20250122,2030,7.14,20250210,3150,-30.95,20240624,1995,9.02,20241210,0.73,N,010040,500,205 억,,55776,N,N,13,N,00,N
20250218,150246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,15,2,0.70,31706110,14720,72.92,2145,2180,2135,2800,1510,2155,2153.95,0.14,0,45,2225,2190,2155,2120,2085,2207,2137,205,645,500,1500,5,1,41067062,891,-6.04,0.38,12,0.04,-359.00,5671.00,3150,20240624,-31.11,1995,20241210,8.77,2300,-5.65,20250122,2030,6.90,20250210,3150,-31.11,20240624,1995,8.77,20241210,0.73,N,010040,500,205 억,,55776,N,N,13,N,00,N
20250218,140246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,15,2,0.70,31662710,14700,72.82,2145,2180,2135,2800,1510,2155,2153.93,0.14,0,45,2225,2190,2155,2120,2085,2207,2137,205,645,500,1500,5,1,41067062,891,-6.04,0.38,12,0.04,-359.00,5671.00,3150,20240624,-31.11,1995,20241210,8.77,2300,-5.65,20250122,2030,6.90,20250210,3150,-31.11,20240624,1995,8.77,20241210,0.73,N,010040,500,205 억,,55776,N,N,13,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 160245 57 100.00 KOSPI 비금속 N N N N N 2175 0 3 0.00 54775765 25340 147.42 2150 2185 2145 2825 1525 2175 2161.20 0.14 0 -223 2208 2191 2163 2146 2118 2200 2155 205 650 500 1520 5 1 41067062 893 -6.06 0.38 12 0.06 -359.00 5671.00 3150 20240624 -30.95 1995 20241210 9.02 2300 -5.43 20250122 2030 7.14 20250210 3150 -30.95 20240624 1995 9.02 20241210 0.73 N 010040 500 205 억 55808 N N 40 N 00 N
3 20250219 150248 57 100.00 KOSPI 비금속 N N N N N 2175 0 3 0.00 48848890 22615 131.57 2150 2185 2145 2825 1525 2175 2160.02 0.14 0 310 2208 2191 2163 2146 2118 2200 2155 205 650 500 1520 5 1 41067062 893 -6.06 0.38 12 0.06 -359.00 5671.00 3150 20240624 -30.95 1995 20241210 9.02 2300 -5.43 20250122 2030 7.14 20250210 3150 -30.95 20240624 1995 9.02 20241210 0.73 N 010040 500 205 억 55808 N N 0 N 00 N
4 20250219 140246 57 100.00 KOSPI 비금속 N N N N N 2170 -5 5 -0.23 45890445 21248 123.61 2150 2185 2145 2825 1525 2175 2159.75 0.14 0 775 2208 2191 2163 2146 2118 2200 2155 205 650 500 1520 5 1 41067062 891 -6.04 0.38 12 0.05 -359.00 5671.00 3150 20240624 -31.11 1995 20241210 8.77 2300 -5.65 20250122 2030 6.90 20250210 3150 -31.11 20240624 1995 8.77 20241210 0.73 N 010040 500 205 억 55808 N N 0 N 00 N
5 20250219 130246 57 100.00 KOSPI 비금속 N N N N N 2175 0 3 0.00 42154225 19512 113.51 2150 2185 2145 2825 1525 2175 2160.43 0.14 0 872 2208 2191 2163 2146 2118 2200 2155 205 650 500 1520 5 1 41067062 893 -6.06 0.38 12 0.05 -359.00 5671.00 3150 20240624 -30.95 1995 20241210 9.02 2300 -5.43 20250122 2030 7.14 20250210 3150 -30.95 20240624 1995 9.02 20241210 0.73 N 010040 500 205 억 55808 N N 0 N 00 N
6 20250219 120246 57 100.00 KOSPI 비금속 N N N N N 2175 0 3 0.00 42154225 19512 113.51 2150 2185 2145 2825 1525 2175 2160.43 0.14 0 872 2208 2191 2163 2146 2118 2200 2155 205 650 500 1520 5 1 41067062 893 -6.06 0.38 12 0.05 -359.00 5671.00 3150 20240624 -30.95 1995 20241210 9.02 2300 -5.43 20250122 2030 7.14 20250210 3150 -30.95 20240624 1995 9.02 20241210 0.73 N 010040 500 205 억 55808 N N 0 N 00 N
7 20250219 110246 57 100.00 KOSPI 비금속 N N N N N 2170 -5 5 -0.23 31653330 14646 85.21 2150 2185 2150 2825 1525 2175 2161.23 0.14 0 408 2208 2191 2163 2146 2118 2200 2155 205 650 500 1520 5 1 41067062 891 -6.04 0.38 12 0.04 -359.00 5671.00 3150 20240624 -31.11 1995 20241210 8.77 2300 -5.65 20250122 2030 6.90 20250210 3150 -31.11 20240624 1995 8.77 20241210 0.73 N 010040 500 205 억 55808 N N 0 N 00 N
8 20250219 100246 57 100.00 KOSPI 비금속 N N N N N 2175 0 3 0.00 22231725 10296 59.90 2150 2185 2150 2825 1525 2175 2159.26 0.14 0 444 2208 2191 2163 2146 2118 2200 2155 205 650 500 1520 5 1 41067062 893 -6.06 0.38 12 0.03 -359.00 5671.00 3150 20240624 -30.95 1995 20241210 9.02 2300 -5.43 20250122 2030 7.14 20250210 3150 -30.95 20240624 1995 9.02 20241210 0.73 N 010040 500 205 억 55808 N N 0 N 00 N
9 20250219 090247 57 100.00 KOSPI 비금속 N N N N N 2185 10 2 0.46 3524270 1634 9.51 2150 2185 2150 2825 1525 2175 2156.84 0.14 0 289 2208 2191 2163 2146 2118 2200 2155 205 650 500 1520 5 1 41067062 897 -6.09 0.39 12 0.00 -359.00 5671.00 3150 20240624 -30.63 1995 20241210 9.52 2300 -5.00 20250122 2030 7.64 20250210 3150 -30.63 20240624 1995 9.52 20241210 0.73 N 010040 500 205 억 55808 N N 0 N 00 N
10 20250218 160245 57 100.00 KOSPI 비금속 N N N N N 2175 20 2 0.93 36952545 17136 84.89 2145 2180 2135 2800 1510 2155 2156.43 0.14 0 86 2225 2190 2155 2120 2085 2207 2137 205 645 500 1500 5 1 41067062 893 -6.06 0.38 12 0.04 -359.00 5671.00 3150 20240624 -30.95 1995 20241210 9.02 2300 -5.43 20250122 2030 7.14 20250210 3150 -30.95 20240624 1995 9.02 20241210 0.73 N 010040 500 205 억 55776 N N 13 N 00 N
11 20250218 150246 57 100.00 KOSPI 비금속 N N N N N 2170 15 2 0.70 31706110 14720 72.92 2145 2180 2135 2800 1510 2155 2153.95 0.14 0 45 2225 2190 2155 2120 2085 2207 2137 205 645 500 1500 5 1 41067062 891 -6.04 0.38 12 0.04 -359.00 5671.00 3150 20240624 -31.11 1995 20241210 8.77 2300 -5.65 20250122 2030 6.90 20250210 3150 -31.11 20240624 1995 8.77 20241210 0.73 N 010040 500 205 억 55776 N N 13 N 00 N
12 20250218 140246 57 100.00 KOSPI 비금속 N N N N N 2170 15 2 0.70 31662710 14700 72.82 2145 2180 2135 2800 1510 2155 2153.93 0.14 0 45 2225 2190 2155 2120 2085 2207 2137 205 645 500 1500 5 1 41067062 891 -6.04 0.38 12 0.04 -359.00 5671.00 3150 20240624 -31.11 1995 20241210 8.77 2300 -5.65 20250122 2030 6.90 20250210 3150 -31.11 20240624 1995 8.77 20241210 0.73 N 010040 500 205 억 55776 N N 13 N 00 N