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
014580/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
20250219,160313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4790,5,2,0.10,530597345,111184,95.99,4775,4800,4740,6220,3350,4785,4772.13,2.42,0,12463,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1321,5.50,0.67,12,0.40,871.00,7151.00,6350,20240216,-24.57,3925,20240805,22.04,4895,-2.15,20250203,4395,8.99,20250203,6330,-24.33,20240221,3925,22.04,20240805,3.62,N,014580,500,137 억,,666770,N,N,26,N,00,N
20250219,150314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4780,-5,5,-0.10,500863785,104966,90.62,4775,4800,4740,6220,3350,4785,4771.68,2.42,0,13812,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1318,5.49,0.67,12,0.38,871.00,7151.00,6350,20240216,-24.72,3925,20240805,21.78,4895,-2.35,20250203,4395,8.76,20250203,6330,-24.49,20240221,3925,21.78,20240805,3.62,N,014580,500,137 억,,666770,N,N,0,N,00,N
20250219,140312,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4775,-10,5,-0.21,466231190,97710,84.36,4775,4800,4740,6220,3350,4785,4771.58,2.42,0,15378,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1317,5.48,0.67,12,0.35,871.00,7151.00,6350,20240216,-24.80,3925,20240805,21.66,4895,-2.45,20250203,4395,8.65,20250203,6330,-24.57,20240221,3925,21.66,20240805,3.62,N,014580,500,137 억,,666770,N,N,0,N,00,N
20250219,130313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4795,10,2,0.21,428134780,89756,77.49,4775,4800,4740,6220,3350,4785,4769.99,2.42,0,15297,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1323,5.51,0.67,12,0.33,871.00,7151.00,6350,20240216,-24.49,3925,20240805,22.17,4895,-2.04,20250203,4395,9.10,20250203,6330,-24.25,20240221,3925,22.17,20240805,3.62,N,014580,500,137 억,,666770,N,N,0,N,00,N
20250219,120313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4785,0,3,0.00,367244355,77039,66.51,4775,4795,4740,6220,3350,4785,4766.99,2.42,0,15551,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1320,5.49,0.67,12,0.28,871.00,7151.00,6350,20240216,-24.65,3925,20240805,21.91,4895,-2.25,20250203,4395,8.87,20250203,6330,-24.41,20240221,3925,21.91,20240805,3.62,N,014580,500,137 억,,666770,N,N,0,N,00,N
20250219,110313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4785,0,3,0.00,243605630,51068,44.09,4775,4795,4740,6220,3350,4785,4770.22,2.42,0,12714,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1320,5.49,0.67,12,0.19,871.00,7151.00,6350,20240216,-24.65,3925,20240805,21.91,4895,-2.25,20250203,4395,8.87,20250203,6330,-24.41,20240221,3925,21.91,20240805,3.62,N,014580,500,137 억,,666770,N,N,0,N,00,N
20250219,100313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4770,-15,5,-0.31,187867375,39396,34.01,4775,4795,4740,6220,3350,4785,4768.69,2.42,0,10254,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1316,5.48,0.67,12,0.14,871.00,7151.00,6350,20240216,-24.88,3925,20240805,21.53,4895,-2.55,20250203,4395,8.53,20250203,6330,-24.64,20240221,3925,21.53,20240805,3.62,N,014580,500,137 억,,666770,N,N,0,N,00,N
20250219,090314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4775,-10,5,-0.21,11753145,2462,2.13,4775,4785,4770,6220,3350,4785,4773.82,2.42,0,804,4868,4826,4753,4711,4638,4847,4732,138,1435,500,3540,5,1,27583100,1317,5.48,0.67,12,0.01,871.00,7151.00,6350,20240216,-24.80,3925,20240805,21.66,4895,-2.45,20250203,4395,8.65,20250203,6330,-24.57,20240221,3925,21.66,20240805,3.62,N,014580,500,137 억,,666770,N,N,0,N,00,N
20250218,160312,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4785,65,2,1.38,547244490,115150,126.89,4680,4795,4680,6130,3305,4720,4752.39,2.39,0,11124,4796,4757,4701,4662,4606,4777,4682,138,1410,500,3490,5,1,27583100,1320,5.49,0.67,12,0.42,871.00,7151.00,6350,20240216,-24.65,3925,20240805,21.91,4895,-2.25,20250203,4395,8.87,20250203,6330,-24.41,20240221,3925,21.91,20240805,3.61,N,014580,500,137 억,,658480,N,N,10,N,00,N
20250218,150313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4785,65,2,1.38,521366830,109743,120.93,4680,4795,4680,6130,3305,4720,4750.80,2.39,0,10336,4796,4757,4701,4662,4606,4777,4682,138,1410,500,3490,5,1,27583100,1320,5.49,0.67,12,0.40,871.00,7151.00,6350,20240216,-24.65,3925,20240805,21.91,4895,-2.25,20250203,4395,8.87,20250203,6330,-24.41,20240221,3925,21.91,20240805,3.61,N,014580,500,137 억,,658480,N,N,10,N,00,N
20250218,140313,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4785,65,2,1.38,401736435,84729,93.37,4680,4790,4680,6130,3305,4720,4741.43,2.39,0,6448,4796,4757,4701,4662,4606,4777,4682,138,1410,500,3490,5,1,27583100,1320,5.49,0.67,12,0.31,871.00,7151.00,6350,20240216,-24.65,3925,20240805,21.91,4895,-2.25,20250203,4395,8.87,20250203,6330,-24.41,20240221,3925,21.91,20240805,3.61,N,014580,500,137 억,,658480,N,N,10,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 160313 55 60.00 KOSPI 비금속 N N N Y 60 N 4790 5 2 0.10 530597345 111184 95.99 4775 4800 4740 6220 3350 4785 4772.13 2.42 0 12463 4868 4826 4753 4711 4638 4847 4732 138 1435 500 3540 5 1 27583100 1321 5.50 0.67 12 0.40 871.00 7151.00 6350 20240216 -24.57 3925 20240805 22.04 4895 -2.15 20250203 4395 8.99 20250203 6330 -24.33 20240221 3925 22.04 20240805 3.62 N 014580 500 137 억 666770 N N 26 N 00 N
3 20250219 150314 55 60.00 KOSPI 비금속 N N N Y 60 N 4780 -5 5 -0.10 500863785 104966 90.62 4775 4800 4740 6220 3350 4785 4771.68 2.42 0 13812 4868 4826 4753 4711 4638 4847 4732 138 1435 500 3540 5 1 27583100 1318 5.49 0.67 12 0.38 871.00 7151.00 6350 20240216 -24.72 3925 20240805 21.78 4895 -2.35 20250203 4395 8.76 20250203 6330 -24.49 20240221 3925 21.78 20240805 3.62 N 014580 500 137 억 666770 N N 0 N 00 N
4 20250219 140312 55 60.00 KOSPI 비금속 N N N Y 60 N 4775 -10 5 -0.21 466231190 97710 84.36 4775 4800 4740 6220 3350 4785 4771.58 2.42 0 15378 4868 4826 4753 4711 4638 4847 4732 138 1435 500 3540 5 1 27583100 1317 5.48 0.67 12 0.35 871.00 7151.00 6350 20240216 -24.80 3925 20240805 21.66 4895 -2.45 20250203 4395 8.65 20250203 6330 -24.57 20240221 3925 21.66 20240805 3.62 N 014580 500 137 억 666770 N N 0 N 00 N
5 20250219 130313 55 60.00 KOSPI 비금속 N N N Y 60 N 4795 10 2 0.21 428134780 89756 77.49 4775 4800 4740 6220 3350 4785 4769.99 2.42 0 15297 4868 4826 4753 4711 4638 4847 4732 138 1435 500 3540 5 1 27583100 1323 5.51 0.67 12 0.33 871.00 7151.00 6350 20240216 -24.49 3925 20240805 22.17 4895 -2.04 20250203 4395 9.10 20250203 6330 -24.25 20240221 3925 22.17 20240805 3.62 N 014580 500 137 억 666770 N N 0 N 00 N
6 20250219 120313 55 60.00 KOSPI 비금속 N N N Y 60 N 4785 0 3 0.00 367244355 77039 66.51 4775 4795 4740 6220 3350 4785 4766.99 2.42 0 15551 4868 4826 4753 4711 4638 4847 4732 138 1435 500 3540 5 1 27583100 1320 5.49 0.67 12 0.28 871.00 7151.00 6350 20240216 -24.65 3925 20240805 21.91 4895 -2.25 20250203 4395 8.87 20250203 6330 -24.41 20240221 3925 21.91 20240805 3.62 N 014580 500 137 억 666770 N N 0 N 00 N
7 20250219 110313 55 60.00 KOSPI 비금속 N N N Y 60 N 4785 0 3 0.00 243605630 51068 44.09 4775 4795 4740 6220 3350 4785 4770.22 2.42 0 12714 4868 4826 4753 4711 4638 4847 4732 138 1435 500 3540 5 1 27583100 1320 5.49 0.67 12 0.19 871.00 7151.00 6350 20240216 -24.65 3925 20240805 21.91 4895 -2.25 20250203 4395 8.87 20250203 6330 -24.41 20240221 3925 21.91 20240805 3.62 N 014580 500 137 억 666770 N N 0 N 00 N
8 20250219 100313 55 60.00 KOSPI 비금속 N N N Y 60 N 4770 -15 5 -0.31 187867375 39396 34.01 4775 4795 4740 6220 3350 4785 4768.69 2.42 0 10254 4868 4826 4753 4711 4638 4847 4732 138 1435 500 3540 5 1 27583100 1316 5.48 0.67 12 0.14 871.00 7151.00 6350 20240216 -24.88 3925 20240805 21.53 4895 -2.55 20250203 4395 8.53 20250203 6330 -24.64 20240221 3925 21.53 20240805 3.62 N 014580 500 137 억 666770 N N 0 N 00 N
9 20250219 090314 55 60.00 KOSPI 비금속 N N N Y 60 N 4775 -10 5 -0.21 11753145 2462 2.13 4775 4785 4770 6220 3350 4785 4773.82 2.42 0 804 4868 4826 4753 4711 4638 4847 4732 138 1435 500 3540 5 1 27583100 1317 5.48 0.67 12 0.01 871.00 7151.00 6350 20240216 -24.80 3925 20240805 21.66 4895 -2.45 20250203 4395 8.65 20250203 6330 -24.57 20240221 3925 21.66 20240805 3.62 N 014580 500 137 억 666770 N N 0 N 00 N
10 20250218 160312 55 60.00 KOSPI 비금속 N N N Y 60 N 4785 65 2 1.38 547244490 115150 126.89 4680 4795 4680 6130 3305 4720 4752.39 2.39 0 11124 4796 4757 4701 4662 4606 4777 4682 138 1410 500 3490 5 1 27583100 1320 5.49 0.67 12 0.42 871.00 7151.00 6350 20240216 -24.65 3925 20240805 21.91 4895 -2.25 20250203 4395 8.87 20250203 6330 -24.41 20240221 3925 21.91 20240805 3.61 N 014580 500 137 억 658480 N N 10 N 00 N
11 20250218 150313 55 60.00 KOSPI 비금속 N N N Y 60 N 4785 65 2 1.38 521366830 109743 120.93 4680 4795 4680 6130 3305 4720 4750.80 2.39 0 10336 4796 4757 4701 4662 4606 4777 4682 138 1410 500 3490 5 1 27583100 1320 5.49 0.67 12 0.40 871.00 7151.00 6350 20240216 -24.65 3925 20240805 21.91 4895 -2.25 20250203 4395 8.87 20250203 6330 -24.41 20240221 3925 21.91 20240805 3.61 N 014580 500 137 억 658480 N N 10 N 00 N
12 20250218 140313 55 60.00 KOSPI 비금속 N N N Y 60 N 4785 65 2 1.38 401736435 84729 93.37 4680 4790 4680 6130 3305 4720 4741.43 2.39 0 6448 4796 4757 4701 4662 4606 4777 4682 138 1410 500 3490 5 1 27583100 1320 5.49 0.67 12 0.31 871.00 7151.00 6350 20240216 -24.65 3925 20240805 21.91 4895 -2.25 20250203 4395 8.87 20250203 6330 -24.41 20240221 3925 21.91 20240805 3.61 N 014580 500 137 억 658480 N N 10 N 00 N