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
010780/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
20250219,160251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19460,-100,5,-0.51,1470933040,75357,153.97,19560,19630,19240,25400,13700,19560,19519.53,5.75,0,-15122,20340,19950,19600,19210,18860,19775,19035,154,5840,500,14470,10,1,30186976,5874,3.73,0.38,12,0.25,5216.00,51082.00,31200,20240322,-37.63,17480,20241115,11.33,21700,-10.32,20250103,18500,5.19,20250203,31200,-37.63,20240322,17480,11.33,20241115,0.36,N,010780,500,154 억,,1736475,N,N,447,N,00,N
20250219,150253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19490,-70,5,-0.36,1297384070,66430,135.73,19560,19630,19240,25400,13700,19560,19530.09,5.75,0,-13154,20340,19950,19600,19210,18860,19775,19035,154,5840,500,14470,10,1,30186976,5883,3.74,0.38,12,0.22,5216.00,51082.00,31200,20240322,-37.53,17480,20241115,11.50,21700,-10.18,20250103,18500,5.35,20250203,31200,-37.53,20240322,17480,11.50,20241115,0.36,N,010780,500,154 억,,1736475,N,N,9,N,00,N
20250219,140251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19560,0,3,0.00,1136083380,58176,118.86,19560,19630,19240,25400,13700,19560,19528.39,5.75,0,-10629,20340,19950,19600,19210,18860,19775,19035,154,5840,500,14470,10,1,30186976,5905,3.75,0.38,12,0.19,5216.00,51082.00,31200,20240322,-37.31,17480,20241115,11.90,21700,-9.86,20250103,18500,5.73,20250203,31200,-37.31,20240322,17480,11.90,20241115,0.36,N,010780,500,154 억,,1736475,N,N,9,N,00,N
20250219,130252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19540,-20,5,-0.10,1006747600,51566,105.36,19560,19630,19240,25400,13700,19560,19523.48,5.75,0,-9698,20340,19950,19600,19210,18860,19775,19035,154,5840,500,14470,10,1,30186976,5899,3.75,0.38,12,0.17,5216.00,51082.00,31200,20240322,-37.37,17480,20241115,11.78,21700,-9.95,20250103,18500,5.62,20250203,31200,-37.37,20240322,17480,11.78,20241115,0.36,N,010780,500,154 억,,1736475,N,N,9,N,00,N
20250219,120251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19540,-20,5,-0.10,844472100,43261,88.39,19560,19630,19240,25400,13700,19560,19520.40,5.75,0,-7211,20340,19950,19600,19210,18860,19775,19035,154,5840,500,14470,10,1,30186976,5899,3.75,0.38,12,0.14,5216.00,51082.00,31200,20240322,-37.37,17480,20241115,11.78,21700,-9.95,20250103,18500,5.62,20250203,31200,-37.37,20240322,17480,11.78,20241115,0.36,N,010780,500,154 억,,1736475,N,N,9,N,00,N
20250219,110252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19550,-10,5,-0.05,672405070,34459,70.41,19560,19630,19240,25400,13700,19560,19513.19,5.75,0,-5959,20340,19950,19600,19210,18860,19775,19035,154,5840,500,14470,10,1,30186976,5902,3.75,0.38,12,0.11,5216.00,51082.00,31200,20240322,-37.34,17480,20241115,11.84,21700,-9.91,20250103,18500,5.68,20250203,31200,-37.34,20240322,17480,11.84,20241115,0.36,N,010780,500,154 억,,1736475,N,N,9,N,00,N
20250219,100251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19540,-20,5,-0.10,352287480,18049,36.88,19560,19630,19240,25400,13700,19560,19518.39,5.75,0,-3151,20340,19950,19600,19210,18860,19775,19035,154,5840,500,14470,10,1,30186976,5899,3.75,0.38,12,0.06,5216.00,51082.00,31200,20240322,-37.37,17480,20241115,11.78,21700,-9.95,20250103,18500,5.62,20250203,31200,-37.37,20240322,17480,11.78,20241115,0.36,N,010780,500,154 억,,1736475,N,N,9,N,00,N
20250219,090252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19610,50,2,0.26,7616490,390,0.80,19560,19610,19390,25400,13700,19560,19529.46,5.75,0,-252,20340,19950,19600,19210,18860,19775,19035,154,5840,500,14470,10,1,30186976,5920,3.76,0.38,12,0.00,5216.00,51082.00,31200,20240322,-37.15,17480,20241115,12.19,21700,-9.63,20250103,18500,6.00,20250203,31200,-37.15,20240322,17480,12.19,20241115,0.36,N,010780,500,154 억,,1736475,N,N,9,N,00,N
20250218,160251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19560,-280,5,-1.41,953397060,48776,190.21,19750,19990,19250,25750,13890,19840,19546.42,5.79,0,-521,20266,20052,19936,19722,19606,19995,19665,154,5910,500,14680,10,1,30186976,5905,3.75,0.38,12,0.16,5216.00,51082.00,31200,20240322,-37.31,17480,20241115,11.90,21700,-9.86,20250103,18500,5.73,20250203,31200,-37.31,20240322,17480,11.90,20241115,0.36,N,010780,500,154 억,,1746359,N,N,9,N,00,N
20250218,150252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19500,-340,5,-1.71,924997560,47324,184.55,19750,19990,19250,25750,13890,19840,19546.06,5.79,0,-72,20266,20052,19936,19722,19606,19995,19665,154,5910,500,14680,10,1,30186976,5886,3.74,0.38,12,0.16,5216.00,51082.00,31200,20240322,-37.50,17480,20241115,11.56,21700,-10.14,20250103,18500,5.41,20250203,31200,-37.50,20240322,17480,11.56,20241115,0.36,N,010780,500,154 억,,1746359,N,N,181,N,00,N
20250218,140252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19560,-280,5,-1.41,741641270,37931,147.92,19750,19990,19250,25750,13890,19840,19552.38,5.79,0,-1881,20266,20052,19936,19722,19606,19995,19665,154,5910,500,14680,10,1,30186976,5905,3.75,0.38,12,0.13,5216.00,51082.00,31200,20240322,-37.31,17480,20241115,11.90,21700,-9.86,20250103,18500,5.73,20250203,31200,-37.31,20240322,17480,11.90,20241115,0.36,N,010780,500,154 억,,1746359,N,N,181,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 160251 55 60.00 KOSPI 비금속 N N N Y 60 N 19460 -100 5 -0.51 1470933040 75357 153.97 19560 19630 19240 25400 13700 19560 19519.53 5.75 0 -15122 20340 19950 19600 19210 18860 19775 19035 154 5840 500 14470 10 1 30186976 5874 3.73 0.38 12 0.25 5216.00 51082.00 31200 20240322 -37.63 17480 20241115 11.33 21700 -10.32 20250103 18500 5.19 20250203 31200 -37.63 20240322 17480 11.33 20241115 0.36 N 010780 500 154 억 1736475 N N 447 N 00 N
3 20250219 150253 55 60.00 KOSPI 비금속 N N N Y 60 N 19490 -70 5 -0.36 1297384070 66430 135.73 19560 19630 19240 25400 13700 19560 19530.09 5.75 0 -13154 20340 19950 19600 19210 18860 19775 19035 154 5840 500 14470 10 1 30186976 5883 3.74 0.38 12 0.22 5216.00 51082.00 31200 20240322 -37.53 17480 20241115 11.50 21700 -10.18 20250103 18500 5.35 20250203 31200 -37.53 20240322 17480 11.50 20241115 0.36 N 010780 500 154 억 1736475 N N 9 N 00 N
4 20250219 140251 55 60.00 KOSPI 비금속 N N N Y 60 N 19560 0 3 0.00 1136083380 58176 118.86 19560 19630 19240 25400 13700 19560 19528.39 5.75 0 -10629 20340 19950 19600 19210 18860 19775 19035 154 5840 500 14470 10 1 30186976 5905 3.75 0.38 12 0.19 5216.00 51082.00 31200 20240322 -37.31 17480 20241115 11.90 21700 -9.86 20250103 18500 5.73 20250203 31200 -37.31 20240322 17480 11.90 20241115 0.36 N 010780 500 154 억 1736475 N N 9 N 00 N
5 20250219 130252 55 60.00 KOSPI 비금속 N N N Y 60 N 19540 -20 5 -0.10 1006747600 51566 105.36 19560 19630 19240 25400 13700 19560 19523.48 5.75 0 -9698 20340 19950 19600 19210 18860 19775 19035 154 5840 500 14470 10 1 30186976 5899 3.75 0.38 12 0.17 5216.00 51082.00 31200 20240322 -37.37 17480 20241115 11.78 21700 -9.95 20250103 18500 5.62 20250203 31200 -37.37 20240322 17480 11.78 20241115 0.36 N 010780 500 154 억 1736475 N N 9 N 00 N
6 20250219 120251 55 60.00 KOSPI 비금속 N N N Y 60 N 19540 -20 5 -0.10 844472100 43261 88.39 19560 19630 19240 25400 13700 19560 19520.40 5.75 0 -7211 20340 19950 19600 19210 18860 19775 19035 154 5840 500 14470 10 1 30186976 5899 3.75 0.38 12 0.14 5216.00 51082.00 31200 20240322 -37.37 17480 20241115 11.78 21700 -9.95 20250103 18500 5.62 20250203 31200 -37.37 20240322 17480 11.78 20241115 0.36 N 010780 500 154 억 1736475 N N 9 N 00 N
7 20250219 110252 55 60.00 KOSPI 비금속 N N N Y 60 N 19550 -10 5 -0.05 672405070 34459 70.41 19560 19630 19240 25400 13700 19560 19513.19 5.75 0 -5959 20340 19950 19600 19210 18860 19775 19035 154 5840 500 14470 10 1 30186976 5902 3.75 0.38 12 0.11 5216.00 51082.00 31200 20240322 -37.34 17480 20241115 11.84 21700 -9.91 20250103 18500 5.68 20250203 31200 -37.34 20240322 17480 11.84 20241115 0.36 N 010780 500 154 억 1736475 N N 9 N 00 N
8 20250219 100251 55 60.00 KOSPI 비금속 N N N Y 60 N 19540 -20 5 -0.10 352287480 18049 36.88 19560 19630 19240 25400 13700 19560 19518.39 5.75 0 -3151 20340 19950 19600 19210 18860 19775 19035 154 5840 500 14470 10 1 30186976 5899 3.75 0.38 12 0.06 5216.00 51082.00 31200 20240322 -37.37 17480 20241115 11.78 21700 -9.95 20250103 18500 5.62 20250203 31200 -37.37 20240322 17480 11.78 20241115 0.36 N 010780 500 154 억 1736475 N N 9 N 00 N
9 20250219 090252 55 60.00 KOSPI 비금속 N N N Y 60 N 19610 50 2 0.26 7616490 390 0.80 19560 19610 19390 25400 13700 19560 19529.46 5.75 0 -252 20340 19950 19600 19210 18860 19775 19035 154 5840 500 14470 10 1 30186976 5920 3.76 0.38 12 0.00 5216.00 51082.00 31200 20240322 -37.15 17480 20241115 12.19 21700 -9.63 20250103 18500 6.00 20250203 31200 -37.15 20240322 17480 12.19 20241115 0.36 N 010780 500 154 억 1736475 N N 9 N 00 N
10 20250218 160251 55 60.00 KOSPI 비금속 N N N Y 60 N 19560 -280 5 -1.41 953397060 48776 190.21 19750 19990 19250 25750 13890 19840 19546.42 5.79 0 -521 20266 20052 19936 19722 19606 19995 19665 154 5910 500 14680 10 1 30186976 5905 3.75 0.38 12 0.16 5216.00 51082.00 31200 20240322 -37.31 17480 20241115 11.90 21700 -9.86 20250103 18500 5.73 20250203 31200 -37.31 20240322 17480 11.90 20241115 0.36 N 010780 500 154 억 1746359 N N 9 N 00 N
11 20250218 150252 55 60.00 KOSPI 비금속 N N N Y 60 N 19500 -340 5 -1.71 924997560 47324 184.55 19750 19990 19250 25750 13890 19840 19546.06 5.79 0 -72 20266 20052 19936 19722 19606 19995 19665 154 5910 500 14680 10 1 30186976 5886 3.74 0.38 12 0.16 5216.00 51082.00 31200 20240322 -37.50 17480 20241115 11.56 21700 -10.14 20250103 18500 5.41 20250203 31200 -37.50 20240322 17480 11.56 20241115 0.36 N 010780 500 154 억 1746359 N N 181 N 00 N
12 20250218 140252 55 60.00 KOSPI 비금속 N N N Y 60 N 19560 -280 5 -1.41 741641270 37931 147.92 19750 19990 19250 25750 13890 19840 19552.38 5.79 0 -1881 20266 20052 19936 19722 19606 19995 19665 154 5910 500 14680 10 1 30186976 5905 3.75 0.38 12 0.13 5216.00 51082.00 31200 20240322 -37.31 17480 20241115 11.90 21700 -9.86 20250103 18500 5.73 20250203 31200 -37.31 20240322 17480 11.90 20241115 0.36 N 010780 500 154 억 1746359 N N 181 N 00 N