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
047400/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
20250219,160516,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2280,-20,5,-0.87,545383650,238640,80.56,2300,2305,2275,2990,1610,2300,2285.37,0.00,0,28897,2356,2327,2306,2277,2256,2317,2267,210,690,500,1610,5,1,42000000,958,-5.30,1.50,12,0.57,-430.00,1517.00,3170,20240216,-28.08,1940,20240909,17.53,2785,-18.13,20250203,2120,7.55,20250102,3145,-27.50,20240219,1940,17.53,20240909,0.51,N,047400,500,210 억,,0,N,N,42,N,00,N
20250219,150518,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2285,-15,5,-0.65,510073060,223189,75.34,2300,2305,2275,2990,1610,2300,2285.38,0.00,0,35221,2356,2327,2306,2277,2256,2317,2267,210,690,500,1610,5,1,42000000,960,-5.31,1.51,12,0.53,-430.00,1517.00,3170,20240216,-27.92,1940,20240909,17.78,2785,-17.95,20250203,2120,7.78,20250102,3145,-27.34,20240219,1940,17.78,20240909,0.51,N,047400,500,210 억,,0,N,N,0,N,00,N
20250219,140515,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2295,-5,5,-0.22,456201165,199634,67.39,2300,2305,2275,2990,1610,2300,2285.18,0.00,0,33909,2356,2327,2306,2277,2256,2317,2267,210,690,500,1610,5,1,42000000,964,-5.34,1.51,12,0.48,-430.00,1517.00,3170,20240216,-27.60,1940,20240909,18.30,2785,-17.59,20250203,2120,8.25,20250102,3145,-27.03,20240219,1940,18.30,20240909,0.51,N,047400,500,210 억,,0,N,N,0,N,00,N
20250219,130516,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2290,-10,5,-0.43,374611365,163925,55.34,2300,2305,2275,2990,1610,2300,2285.25,0.00,0,28561,2356,2327,2306,2277,2256,2317,2267,210,690,500,1610,5,1,42000000,962,-5.33,1.51,12,0.39,-430.00,1517.00,3170,20240216,-27.76,1940,20240909,18.04,2785,-17.77,20250203,2120,8.02,20250102,3145,-27.19,20240219,1940,18.04,20240909,0.51,N,047400,500,210 억,,0,N,N,0,N,00,N
20250219,120515,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2290,-10,5,-0.43,336599570,147300,49.72,2300,2305,2275,2990,1610,2300,2285.12,0.00,0,24664,2356,2327,2306,2277,2256,2317,2267,210,690,500,1610,5,1,42000000,962,-5.33,1.51,12,0.35,-430.00,1517.00,3170,20240216,-27.76,1940,20240909,18.04,2785,-17.77,20250203,2120,8.02,20250102,3145,-27.19,20240219,1940,18.04,20240909,0.51,N,047400,500,210 억,,0,N,N,0,N,00,N
20250219,110516,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2290,-10,5,-0.43,290808790,127277,42.96,2300,2305,2275,2990,1610,2300,2284.83,0.00,0,21474,2356,2327,2306,2277,2256,2317,2267,210,690,500,1610,5,1,42000000,962,-5.33,1.51,12,0.30,-430.00,1517.00,3170,20240216,-27.76,1940,20240909,18.04,2785,-17.77,20250203,2120,8.02,20250102,3145,-27.19,20240219,1940,18.04,20240909,0.51,N,047400,500,210 억,,0,N,N,0,N,00,N
20250219,100516,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2290,-10,5,-0.43,217161150,95064,32.09,2300,2305,2275,2990,1610,2300,2284.35,0.00,0,18627,2356,2327,2306,2277,2256,2317,2267,210,690,500,1610,5,1,42000000,962,-5.33,1.51,12,0.23,-430.00,1517.00,3170,20240216,-27.76,1940,20240909,18.04,2785,-17.77,20250203,2120,8.02,20250102,3145,-27.19,20240219,1940,18.04,20240909,0.51,N,047400,500,210 억,,0,N,N,0,N,00,N
20250219,090517,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2300,0,3,0.00,30187505,13166,4.44,2300,2305,2280,2990,1610,2300,2292.76,0.00,0,3903,2356,2327,2306,2277,2256,2317,2267,210,690,500,1610,5,1,42000000,966,-5.35,1.52,12,0.03,-430.00,1517.00,3170,20240216,-27.44,1940,20240909,18.56,2785,-17.41,20250203,2120,8.49,20250102,3145,-26.87,20240219,1940,18.56,20240909,0.51,N,047400,500,210 억,,0,N,N,0,N,00,N
20250218,160515,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2300,-15,5,-0.65,669745660,291159,126.04,2335,2335,2285,3005,1625,2315,2300.25,0.00,0,1537,2358,2336,2313,2291,2268,2347,2302,210,690,500,1620,5,1,42000000,966,-5.35,1.52,12,0.69,-430.00,1517.00,3170,20240216,-27.44,1940,20240909,18.56,2785,-17.41,20250203,2120,8.49,20250102,3145,-26.87,20240219,1940,18.56,20240909,0.54,N,047400,500,210 억,,0,N,N,16,N,00,N
20250218,150515,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2305,-10,5,-0.43,577930785,251133,108.72,2335,2335,2290,3005,1625,2315,2301.27,0.00,0,2685,2358,2336,2313,2291,2268,2347,2302,210,690,500,1620,5,1,42000000,968,-5.36,1.52,12,0.60,-430.00,1517.00,3170,20240216,-27.29,1940,20240909,18.81,2785,-17.24,20250203,2120,8.73,20250102,3145,-26.71,20240219,1940,18.81,20240909,0.54,N,047400,500,210 억,,0,N,N,16,N,00,N
20250218,140515,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2300,-15,5,-0.65,487073910,211693,91.64,2335,2335,2290,3005,1625,2315,2300.82,0.00,0,2945,2358,2336,2313,2291,2268,2347,2302,210,690,500,1620,5,1,42000000,966,-5.35,1.52,12,0.50,-430.00,1517.00,3170,20240216,-27.44,1940,20240909,18.56,2785,-17.41,20250203,2120,8.49,20250102,3145,-26.87,20240219,1940,18.56,20240909,0.54,N,047400,500,210 억,,0,N,N,16,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 160516 57 100.00 KOSPI 비금속 N N N N N 2280 -20 5 -0.87 545383650 238640 80.56 2300 2305 2275 2990 1610 2300 2285.37 0.00 0 28897 2356 2327 2306 2277 2256 2317 2267 210 690 500 1610 5 1 42000000 958 -5.30 1.50 12 0.57 -430.00 1517.00 3170 20240216 -28.08 1940 20240909 17.53 2785 -18.13 20250203 2120 7.55 20250102 3145 -27.50 20240219 1940 17.53 20240909 0.51 N 047400 500 210 억 0 N N 42 N 00 N
3 20250219 150518 57 100.00 KOSPI 비금속 N N N N N 2285 -15 5 -0.65 510073060 223189 75.34 2300 2305 2275 2990 1610 2300 2285.38 0.00 0 35221 2356 2327 2306 2277 2256 2317 2267 210 690 500 1610 5 1 42000000 960 -5.31 1.51 12 0.53 -430.00 1517.00 3170 20240216 -27.92 1940 20240909 17.78 2785 -17.95 20250203 2120 7.78 20250102 3145 -27.34 20240219 1940 17.78 20240909 0.51 N 047400 500 210 억 0 N N 0 N 00 N
4 20250219 140515 57 100.00 KOSPI 비금속 N N N N N 2295 -5 5 -0.22 456201165 199634 67.39 2300 2305 2275 2990 1610 2300 2285.18 0.00 0 33909 2356 2327 2306 2277 2256 2317 2267 210 690 500 1610 5 1 42000000 964 -5.34 1.51 12 0.48 -430.00 1517.00 3170 20240216 -27.60 1940 20240909 18.30 2785 -17.59 20250203 2120 8.25 20250102 3145 -27.03 20240219 1940 18.30 20240909 0.51 N 047400 500 210 억 0 N N 0 N 00 N
5 20250219 130516 57 100.00 KOSPI 비금속 N N N N N 2290 -10 5 -0.43 374611365 163925 55.34 2300 2305 2275 2990 1610 2300 2285.25 0.00 0 28561 2356 2327 2306 2277 2256 2317 2267 210 690 500 1610 5 1 42000000 962 -5.33 1.51 12 0.39 -430.00 1517.00 3170 20240216 -27.76 1940 20240909 18.04 2785 -17.77 20250203 2120 8.02 20250102 3145 -27.19 20240219 1940 18.04 20240909 0.51 N 047400 500 210 억 0 N N 0 N 00 N
6 20250219 120515 57 100.00 KOSPI 비금속 N N N N N 2290 -10 5 -0.43 336599570 147300 49.72 2300 2305 2275 2990 1610 2300 2285.12 0.00 0 24664 2356 2327 2306 2277 2256 2317 2267 210 690 500 1610 5 1 42000000 962 -5.33 1.51 12 0.35 -430.00 1517.00 3170 20240216 -27.76 1940 20240909 18.04 2785 -17.77 20250203 2120 8.02 20250102 3145 -27.19 20240219 1940 18.04 20240909 0.51 N 047400 500 210 억 0 N N 0 N 00 N
7 20250219 110516 57 100.00 KOSPI 비금속 N N N N N 2290 -10 5 -0.43 290808790 127277 42.96 2300 2305 2275 2990 1610 2300 2284.83 0.00 0 21474 2356 2327 2306 2277 2256 2317 2267 210 690 500 1610 5 1 42000000 962 -5.33 1.51 12 0.30 -430.00 1517.00 3170 20240216 -27.76 1940 20240909 18.04 2785 -17.77 20250203 2120 8.02 20250102 3145 -27.19 20240219 1940 18.04 20240909 0.51 N 047400 500 210 억 0 N N 0 N 00 N
8 20250219 100516 57 100.00 KOSPI 비금속 N N N N N 2290 -10 5 -0.43 217161150 95064 32.09 2300 2305 2275 2990 1610 2300 2284.35 0.00 0 18627 2356 2327 2306 2277 2256 2317 2267 210 690 500 1610 5 1 42000000 962 -5.33 1.51 12 0.23 -430.00 1517.00 3170 20240216 -27.76 1940 20240909 18.04 2785 -17.77 20250203 2120 8.02 20250102 3145 -27.19 20240219 1940 18.04 20240909 0.51 N 047400 500 210 억 0 N N 0 N 00 N
9 20250219 090517 57 100.00 KOSPI 비금속 N N N N N 2300 0 3 0.00 30187505 13166 4.44 2300 2305 2280 2990 1610 2300 2292.76 0.00 0 3903 2356 2327 2306 2277 2256 2317 2267 210 690 500 1610 5 1 42000000 966 -5.35 1.52 12 0.03 -430.00 1517.00 3170 20240216 -27.44 1940 20240909 18.56 2785 -17.41 20250203 2120 8.49 20250102 3145 -26.87 20240219 1940 18.56 20240909 0.51 N 047400 500 210 억 0 N N 0 N 00 N
10 20250218 160515 57 100.00 KOSPI 비금속 N N N N N 2300 -15 5 -0.65 669745660 291159 126.04 2335 2335 2285 3005 1625 2315 2300.25 0.00 0 1537 2358 2336 2313 2291 2268 2347 2302 210 690 500 1620 5 1 42000000 966 -5.35 1.52 12 0.69 -430.00 1517.00 3170 20240216 -27.44 1940 20240909 18.56 2785 -17.41 20250203 2120 8.49 20250102 3145 -26.87 20240219 1940 18.56 20240909 0.54 N 047400 500 210 억 0 N N 16 N 00 N
11 20250218 150515 57 100.00 KOSPI 비금속 N N N N N 2305 -10 5 -0.43 577930785 251133 108.72 2335 2335 2290 3005 1625 2315 2301.27 0.00 0 2685 2358 2336 2313 2291 2268 2347 2302 210 690 500 1620 5 1 42000000 968 -5.36 1.52 12 0.60 -430.00 1517.00 3170 20240216 -27.29 1940 20240909 18.81 2785 -17.24 20250203 2120 8.73 20250102 3145 -26.71 20240219 1940 18.81 20240909 0.54 N 047400 500 210 억 0 N N 16 N 00 N
12 20250218 140515 57 100.00 KOSPI 비금속 N N N N N 2300 -15 5 -0.65 487073910 211693 91.64 2335 2335 2290 3005 1625 2315 2300.82 0.00 0 2945 2358 2336 2313 2291 2268 2347 2302 210 690 500 1620 5 1 42000000 966 -5.35 1.52 12 0.50 -430.00 1517.00 3170 20240216 -27.44 1940 20240909 18.56 2785 -17.41 20250203 2120 8.49 20250102 3145 -26.87 20240219 1940 18.56 20240909 0.54 N 047400 500 210 억 0 N N 16 N 00 N