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
183190/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
20250219,160916,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10140,-60,5,-0.59,455628960,44776,152.80,10320,10320,10100,13260,7140,10200,10175.74,6.00,0,838,10346,10272,10186,10112,10026,10310,10150,195,3060,500,7540,10,1,37836486,3837,4.41,0.38,12,0.12,2300.00,26790.00,12240,20240605,-17.16,9370,20241209,8.22,10850,-6.54,20250121,10010,1.30,20250212,12240,-17.16,20240605,9370,8.22,20241209,0.21,N,183190,500,194 억,,2269832,N,N,42,N,00,N
20250219,150919,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10150,-50,5,-0.49,431408810,42390,144.66,10320,10320,10100,13260,7140,10200,10177.14,6.00,0,216,10346,10272,10186,10112,10026,10310,10150,195,3060,500,7540,10,1,37836486,3840,4.41,0.38,12,0.11,2300.00,26790.00,12240,20240605,-17.08,9370,20241209,8.32,10850,-6.45,20250121,10010,1.40,20250212,12240,-17.08,20240605,9370,8.32,20241209,0.21,N,183190,500,194 억,,2269832,N,N,0,N,00,N
20250219,140915,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10170,-30,5,-0.29,286477470,28105,95.91,10320,10320,10150,13260,7140,10200,10193.11,6.00,0,-1760,10346,10272,10186,10112,10026,10310,10150,195,3060,500,7540,10,1,37836486,3848,4.42,0.38,12,0.07,2300.00,26790.00,12240,20240605,-16.91,9370,20241209,8.54,10850,-6.27,20250121,10010,1.60,20250212,12240,-16.91,20240605,9370,8.54,20241209,0.21,N,183190,500,194 억,,2269832,N,N,0,N,00,N
20250219,130916,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10180,-20,5,-0.20,216169370,21191,72.32,10320,10320,10160,13260,7140,10200,10201.00,6.00,0,-2905,10346,10272,10186,10112,10026,10310,10150,195,3060,500,7540,10,1,37836486,3852,4.43,0.38,12,0.06,2300.00,26790.00,12240,20240605,-16.83,9370,20241209,8.64,10850,-6.18,20250121,10010,1.70,20250212,12240,-16.83,20240605,9370,8.64,20241209,0.21,N,183190,500,194 억,,2269832,N,N,0,N,00,N
20250219,120915,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10170,-30,5,-0.29,166978660,16361,55.83,10320,10320,10160,13260,7140,10200,10205.90,6.00,0,-3329,10346,10272,10186,10112,10026,10310,10150,195,3060,500,7540,10,1,37836486,3848,4.42,0.38,12,0.04,2300.00,26790.00,12240,20240605,-16.91,9370,20241209,8.54,10850,-6.27,20250121,10010,1.60,20250212,12240,-16.91,20240605,9370,8.54,20241209,0.21,N,183190,500,194 억,,2269832,N,N,0,N,00,N
20250219,110916,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10200,0,3,0.00,110568730,10821,36.93,10320,10320,10170,13260,7140,10200,10217.98,6.00,0,-3459,10346,10272,10186,10112,10026,10310,10150,195,3060,500,7540,10,1,37836486,3859,4.43,0.38,12,0.03,2300.00,26790.00,12240,20240605,-16.67,9370,20241209,8.86,10850,-5.99,20250121,10010,1.90,20250212,12240,-16.67,20240605,9370,8.86,20241209,0.21,N,183190,500,194 억,,2269832,N,N,0,N,00,N
20250219,100917,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10230,30,2,0.29,74656990,7296,24.90,10320,10320,10180,13260,7140,10200,10232.59,6.00,0,-3685,10346,10272,10186,10112,10026,10310,10150,195,3060,500,7540,10,1,37836486,3871,4.45,0.38,12,0.02,2300.00,26790.00,12240,20240605,-16.42,9370,20241209,9.18,10850,-5.71,20250121,10010,2.20,20250212,12240,-16.42,20240605,9370,9.18,20241209,0.21,N,183190,500,194 억,,2269832,N,N,0,N,00,N
20250219,090917,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10260,60,2,0.59,3938060,384,1.31,10320,10320,10200,13260,7140,10200,10255.36,6.00,0,-3,10346,10272,10186,10112,10026,10310,10150,195,3060,500,7540,10,1,37836486,3882,4.46,0.38,12,0.00,2300.00,26790.00,12240,20240605,-16.18,9370,20241209,9.50,10850,-5.44,20250121,10010,2.50,20250212,12240,-16.18,20240605,9370,9.50,20241209,0.21,N,183190,500,194 억,,2269832,N,N,0,N,00,N
20250218,160913,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10200,90,2,0.89,298113210,29303,59.87,10100,10260,10100,13140,7080,10110,10173.47,6.01,0,-3644,10436,10272,10186,10022,9936,10230,9980,195,3030,500,7480,10,1,37836486,3859,4.43,0.38,12,0.08,2300.00,26790.00,12240,20240605,-16.67,9370,20241209,8.86,10850,-5.99,20250121,10010,1.90,20250212,12240,-16.67,20240605,9370,8.86,20241209,0.21,N,183190,500,194 억,,2273791,N,N,173,N,00,N
20250218,150915,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10250,140,2,1.38,283086720,27832,56.87,10100,10250,10100,13140,7080,10110,10171.27,6.01,0,-3138,10436,10272,10186,10022,9936,10230,9980,195,3030,500,7480,10,1,37836486,3878,4.46,0.38,12,0.07,2300.00,26790.00,12240,20240605,-16.26,9370,20241209,9.39,10850,-5.53,20250121,10010,2.40,20250212,12240,-16.26,20240605,9370,9.39,20241209,0.21,N,183190,500,194 억,,2273791,N,N,173,N,00,N
20250218,140916,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10210,100,2,0.99,228435520,22488,45.95,10100,10230,10100,13140,7080,10110,10158.11,6.01,0,-3578,10436,10272,10186,10022,9936,10230,9980,195,3030,500,7480,10,1,37836486,3863,4.44,0.38,12,0.06,2300.00,26790.00,12240,20240605,-16.58,9370,20241209,8.96,10850,-5.90,20250121,10010,2.00,20250212,12240,-16.58,20240605,9370,8.96,20241209,0.21,N,183190,500,194 억,,2273791,N,N,173,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 160916 55 60.00 KOSPI 비금속 N N N Y 60 N 10140 -60 5 -0.59 455628960 44776 152.80 10320 10320 10100 13260 7140 10200 10175.74 6.00 0 838 10346 10272 10186 10112 10026 10310 10150 195 3060 500 7540 10 1 37836486 3837 4.41 0.38 12 0.12 2300.00 26790.00 12240 20240605 -17.16 9370 20241209 8.22 10850 -6.54 20250121 10010 1.30 20250212 12240 -17.16 20240605 9370 8.22 20241209 0.21 N 183190 500 194 억 2269832 N N 42 N 00 N
3 20250219 150919 55 60.00 KOSPI 비금속 N N N Y 60 N 10150 -50 5 -0.49 431408810 42390 144.66 10320 10320 10100 13260 7140 10200 10177.14 6.00 0 216 10346 10272 10186 10112 10026 10310 10150 195 3060 500 7540 10 1 37836486 3840 4.41 0.38 12 0.11 2300.00 26790.00 12240 20240605 -17.08 9370 20241209 8.32 10850 -6.45 20250121 10010 1.40 20250212 12240 -17.08 20240605 9370 8.32 20241209 0.21 N 183190 500 194 억 2269832 N N 0 N 00 N
4 20250219 140915 55 60.00 KOSPI 비금속 N N N Y 60 N 10170 -30 5 -0.29 286477470 28105 95.91 10320 10320 10150 13260 7140 10200 10193.11 6.00 0 -1760 10346 10272 10186 10112 10026 10310 10150 195 3060 500 7540 10 1 37836486 3848 4.42 0.38 12 0.07 2300.00 26790.00 12240 20240605 -16.91 9370 20241209 8.54 10850 -6.27 20250121 10010 1.60 20250212 12240 -16.91 20240605 9370 8.54 20241209 0.21 N 183190 500 194 억 2269832 N N 0 N 00 N
5 20250219 130916 55 60.00 KOSPI 비금속 N N N Y 60 N 10180 -20 5 -0.20 216169370 21191 72.32 10320 10320 10160 13260 7140 10200 10201.00 6.00 0 -2905 10346 10272 10186 10112 10026 10310 10150 195 3060 500 7540 10 1 37836486 3852 4.43 0.38 12 0.06 2300.00 26790.00 12240 20240605 -16.83 9370 20241209 8.64 10850 -6.18 20250121 10010 1.70 20250212 12240 -16.83 20240605 9370 8.64 20241209 0.21 N 183190 500 194 억 2269832 N N 0 N 00 N
6 20250219 120915 55 60.00 KOSPI 비금속 N N N Y 60 N 10170 -30 5 -0.29 166978660 16361 55.83 10320 10320 10160 13260 7140 10200 10205.90 6.00 0 -3329 10346 10272 10186 10112 10026 10310 10150 195 3060 500 7540 10 1 37836486 3848 4.42 0.38 12 0.04 2300.00 26790.00 12240 20240605 -16.91 9370 20241209 8.54 10850 -6.27 20250121 10010 1.60 20250212 12240 -16.91 20240605 9370 8.54 20241209 0.21 N 183190 500 194 억 2269832 N N 0 N 00 N
7 20250219 110916 55 60.00 KOSPI 비금속 N N N Y 60 N 10200 0 3 0.00 110568730 10821 36.93 10320 10320 10170 13260 7140 10200 10217.98 6.00 0 -3459 10346 10272 10186 10112 10026 10310 10150 195 3060 500 7540 10 1 37836486 3859 4.43 0.38 12 0.03 2300.00 26790.00 12240 20240605 -16.67 9370 20241209 8.86 10850 -5.99 20250121 10010 1.90 20250212 12240 -16.67 20240605 9370 8.86 20241209 0.21 N 183190 500 194 억 2269832 N N 0 N 00 N
8 20250219 100917 55 60.00 KOSPI 비금속 N N N Y 60 N 10230 30 2 0.29 74656990 7296 24.90 10320 10320 10180 13260 7140 10200 10232.59 6.00 0 -3685 10346 10272 10186 10112 10026 10310 10150 195 3060 500 7540 10 1 37836486 3871 4.45 0.38 12 0.02 2300.00 26790.00 12240 20240605 -16.42 9370 20241209 9.18 10850 -5.71 20250121 10010 2.20 20250212 12240 -16.42 20240605 9370 9.18 20241209 0.21 N 183190 500 194 억 2269832 N N 0 N 00 N
9 20250219 090917 55 60.00 KOSPI 비금속 N N N Y 60 N 10260 60 2 0.59 3938060 384 1.31 10320 10320 10200 13260 7140 10200 10255.36 6.00 0 -3 10346 10272 10186 10112 10026 10310 10150 195 3060 500 7540 10 1 37836486 3882 4.46 0.38 12 0.00 2300.00 26790.00 12240 20240605 -16.18 9370 20241209 9.50 10850 -5.44 20250121 10010 2.50 20250212 12240 -16.18 20240605 9370 9.50 20241209 0.21 N 183190 500 194 억 2269832 N N 0 N 00 N
10 20250218 160913 55 60.00 KOSPI 비금속 N N N Y 60 N 10200 90 2 0.89 298113210 29303 59.87 10100 10260 10100 13140 7080 10110 10173.47 6.01 0 -3644 10436 10272 10186 10022 9936 10230 9980 195 3030 500 7480 10 1 37836486 3859 4.43 0.38 12 0.08 2300.00 26790.00 12240 20240605 -16.67 9370 20241209 8.86 10850 -5.99 20250121 10010 1.90 20250212 12240 -16.67 20240605 9370 8.86 20241209 0.21 N 183190 500 194 억 2273791 N N 173 N 00 N
11 20250218 150915 55 60.00 KOSPI 비금속 N N N Y 60 N 10250 140 2 1.38 283086720 27832 56.87 10100 10250 10100 13140 7080 10110 10171.27 6.01 0 -3138 10436 10272 10186 10022 9936 10230 9980 195 3030 500 7480 10 1 37836486 3878 4.46 0.38 12 0.07 2300.00 26790.00 12240 20240605 -16.26 9370 20241209 9.39 10850 -5.53 20250121 10010 2.40 20250212 12240 -16.26 20240605 9370 9.39 20241209 0.21 N 183190 500 194 억 2273791 N N 173 N 00 N
12 20250218 140916 55 60.00 KOSPI 비금속 N N N Y 60 N 10210 100 2 0.99 228435520 22488 45.95 10100 10230 10100 13140 7080 10110 10158.11 6.01 0 -3578 10436 10272 10186 10022 9936 10230 9980 195 3030 500 7480 10 1 37836486 3863 4.44 0.38 12 0.06 2300.00 26790.00 12240 20240605 -16.58 9370 20241209 8.96 10850 -5.90 20250121 10010 2.00 20250212 12240 -16.58 20240605 9370 8.96 20241209 0.21 N 183190 500 194 억 2273791 N N 173 N 00 N