ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 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
20250217,160514,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2315,25,2,1.09,528066460,228575,62.38,2295,2335,2290,2975,1605,2290,2310.38,0.00,0,-25379,2343,2316,2288,2261,2233,2330,2275,210,685,500,1600,5,1,42000000,972,-5.38,1.53,12,0.54,-430.00,1517.00,3170,20240216,-26.97,1940,20240909,19.33,2785,-16.88,20250203,2120,9.20,20250102,3145,-26.39,20240219,1940,19.33,20240909,0.58,N,047400,500,210 억,,0,N,N,16,N,00,N
20250217,150513,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2315,25,2,1.09,500070690,216465,59.07,2295,2335,2290,2975,1605,2290,2310.31,0.00,0,-25151,2343,2316,2288,2261,2233,2330,2275,210,685,500,1600,5,1,42000000,972,-5.38,1.53,12,0.52,-430.00,1517.00,3170,20240216,-26.97,1940,20240909,19.33,2785,-16.88,20250203,2120,9.20,20250102,3145,-26.39,20240219,1940,19.33,20240909,0.58,N,047400,500,210 억,,0,N,N,29,N,00,N
20250217,140513,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2305,15,2,0.66,468948675,202992,55.40,2295,2335,2290,2975,1605,2290,2310.33,0.00,0,-25723,2343,2316,2288,2261,2233,2330,2275,210,685,500,1600,5,1,42000000,968,-5.36,1.52,12,0.48,-430.00,1517.00,3170,20240216,-27.29,1940,20240909,18.81,2785,-17.24,20250203,2120,8.73,20250102,3145,-26.71,20240219,1940,18.81,20240909,0.58,N,047400,500,210 억,,0,N,N,29,N,00,N
20250217,130515,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2315,25,2,1.09,406547040,175997,48.03,2295,2335,2290,2975,1605,2290,2310.13,0.00,0,-29788,2343,2316,2288,2261,2233,2330,2275,210,685,500,1600,5,1,42000000,972,-5.38,1.53,12,0.42,-430.00,1517.00,3170,20240216,-26.97,1940,20240909,19.33,2785,-16.88,20250203,2120,9.20,20250102,3145,-26.39,20240219,1940,19.33,20240909,0.58,N,047400,500,210 억,,0,N,N,29,N,00,N
20250217,120515,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2310,20,2,0.87,345744500,149704,40.85,2295,2335,2290,2975,1605,2290,2309.72,0.00,0,-20097,2343,2316,2288,2261,2233,2330,2275,210,685,500,1600,5,1,42000000,970,-5.37,1.52,12,0.36,-430.00,1517.00,3170,20240216,-27.13,1940,20240909,19.07,2785,-17.06,20250203,2120,8.96,20250102,3145,-26.55,20240219,1940,19.07,20240909,0.58,N,047400,500,210 억,,0,N,N,29,N,00,N
20250217,110514,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2305,15,2,0.66,255480370,110683,30.21,2295,2335,2290,2975,1605,2290,2308.46,0.00,0,3117,2343,2316,2288,2261,2233,2330,2275,210,685,500,1600,5,1,42000000,968,-5.36,1.52,12,0.26,-430.00,1517.00,3170,20240216,-27.29,1940,20240909,18.81,2785,-17.24,20250203,2120,8.73,20250102,3145,-26.71,20240219,1940,18.81,20240909,0.58,N,047400,500,210 억,,0,N,N,29,N,00,N
20250217,100512,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2305,15,2,0.66,184992310,80057,21.85,2295,2335,2290,2975,1605,2290,2311.15,0.00,0,-2500,2343,2316,2288,2261,2233,2330,2275,210,685,500,1600,5,1,42000000,968,-5.36,1.52,12,0.19,-430.00,1517.00,3170,20240216,-27.29,1940,20240909,18.81,2785,-17.24,20250203,2120,8.73,20250102,3145,-26.71,20240219,1940,18.81,20240909,0.58,N,047400,500,210 억,,0,N,N,29,N,00,N
20250217,090513,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2315,25,2,1.09,38918325,16950,4.63,2295,2315,2290,2975,1605,2290,2296.65,0.00,0,1716,2343,2316,2288,2261,2233,2330,2275,210,685,500,1600,5,1,42000000,972,-5.38,1.53,12,0.04,-430.00,1517.00,3170,20240216,-26.97,1940,20240909,19.33,2785,-16.88,20250203,2120,9.20,20250102,3145,-26.39,20240219,1940,19.33,20240909,0.58,N,047400,500,210 억,,0,N,N,29,N,00,N
20250214,160511,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2290,-25,5,-1.08,827530745,362434,53.08,2275,2315,2260,3005,1625,2315,2283.18,0.00,0,-3729,2358,2336,2293,2271,2228,2347,2282,210,690,500,1620,5,1,42000000,962,-5.33,1.51,12,0.86,-430.00,1517.00,3170,20240216,-27.76,1940,20240909,18.04,2785,-17.77,20250203,2120,8.02,20250102,3170,-27.76,20240216,1940,18.04,20240909,0.58,N,047400,500,210 억,,0,N,N,29,N,00,N
20250214,150510,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2300,-15,5,-0.65,795823390,348600,51.06,2275,2315,2260,3005,1625,2315,2282.90,0.00,0,-2978,2358,2336,2293,2271,2228,2347,2282,210,690,500,1620,5,1,42000000,966,-5.35,1.52,12,0.83,-430.00,1517.00,3170,20240216,-27.44,1940,20240909,18.56,2785,-17.41,20250203,2120,8.49,20250102,3170,-27.44,20240216,1940,18.56,20240909,0.58,N,047400,500,210 억,,0,N,N,43,N,00,N
20250214,140511,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2305,-10,5,-0.43,737419930,323223,47.34,2275,2315,2260,3005,1625,2315,2281.45,0.00,0,-3235,2358,2336,2293,2271,2228,2347,2282,210,690,500,1620,5,1,42000000,968,-5.36,1.52,12,0.77,-430.00,1517.00,3170,20240216,-27.29,1940,20240909,18.81,2785,-17.24,20250203,2120,8.73,20250102,3170,-27.29,20240216,1940,18.81,20240909,0.58,N,047400,500,210 억,,0,N,N,43,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 20250217 160514 57 100.00 KOSPI 비금속 N N N N N 2315 25 2 1.09 528066460 228575 62.38 2295 2335 2290 2975 1605 2290 2310.38 0.00 0 -25379 2343 2316 2288 2261 2233 2330 2275 210 685 500 1600 5 1 42000000 972 -5.38 1.53 12 0.54 -430.00 1517.00 3170 20240216 -26.97 1940 20240909 19.33 2785 -16.88 20250203 2120 9.20 20250102 3145 -26.39 20240219 1940 19.33 20240909 0.58 N 047400 500 210 억 0 N N 16 N 00 N
3 20250217 150513 57 100.00 KOSPI 비금속 N N N N N 2315 25 2 1.09 500070690 216465 59.07 2295 2335 2290 2975 1605 2290 2310.31 0.00 0 -25151 2343 2316 2288 2261 2233 2330 2275 210 685 500 1600 5 1 42000000 972 -5.38 1.53 12 0.52 -430.00 1517.00 3170 20240216 -26.97 1940 20240909 19.33 2785 -16.88 20250203 2120 9.20 20250102 3145 -26.39 20240219 1940 19.33 20240909 0.58 N 047400 500 210 억 0 N N 29 N 00 N
4 20250217 140513 57 100.00 KOSPI 비금속 N N N N N 2305 15 2 0.66 468948675 202992 55.40 2295 2335 2290 2975 1605 2290 2310.33 0.00 0 -25723 2343 2316 2288 2261 2233 2330 2275 210 685 500 1600 5 1 42000000 968 -5.36 1.52 12 0.48 -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 0.58 N 047400 500 210 억 0 N N 29 N 00 N
5 20250217 130515 57 100.00 KOSPI 비금속 N N N N N 2315 25 2 1.09 406547040 175997 48.03 2295 2335 2290 2975 1605 2290 2310.13 0.00 0 -29788 2343 2316 2288 2261 2233 2330 2275 210 685 500 1600 5 1 42000000 972 -5.38 1.53 12 0.42 -430.00 1517.00 3170 20240216 -26.97 1940 20240909 19.33 2785 -16.88 20250203 2120 9.20 20250102 3145 -26.39 20240219 1940 19.33 20240909 0.58 N 047400 500 210 억 0 N N 29 N 00 N
6 20250217 120515 57 100.00 KOSPI 비금속 N N N N N 2310 20 2 0.87 345744500 149704 40.85 2295 2335 2290 2975 1605 2290 2309.72 0.00 0 -20097 2343 2316 2288 2261 2233 2330 2275 210 685 500 1600 5 1 42000000 970 -5.37 1.52 12 0.36 -430.00 1517.00 3170 20240216 -27.13 1940 20240909 19.07 2785 -17.06 20250203 2120 8.96 20250102 3145 -26.55 20240219 1940 19.07 20240909 0.58 N 047400 500 210 억 0 N N 29 N 00 N
7 20250217 110514 57 100.00 KOSPI 비금속 N N N N N 2305 15 2 0.66 255480370 110683 30.21 2295 2335 2290 2975 1605 2290 2308.46 0.00 0 3117 2343 2316 2288 2261 2233 2330 2275 210 685 500 1600 5 1 42000000 968 -5.36 1.52 12 0.26 -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 0.58 N 047400 500 210 억 0 N N 29 N 00 N
8 20250217 100512 57 100.00 KOSPI 비금속 N N N N N 2305 15 2 0.66 184992310 80057 21.85 2295 2335 2290 2975 1605 2290 2311.15 0.00 0 -2500 2343 2316 2288 2261 2233 2330 2275 210 685 500 1600 5 1 42000000 968 -5.36 1.52 12 0.19 -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 0.58 N 047400 500 210 억 0 N N 29 N 00 N
9 20250217 090513 57 100.00 KOSPI 비금속 N N N N N 2315 25 2 1.09 38918325 16950 4.63 2295 2315 2290 2975 1605 2290 2296.65 0.00 0 1716 2343 2316 2288 2261 2233 2330 2275 210 685 500 1600 5 1 42000000 972 -5.38 1.53 12 0.04 -430.00 1517.00 3170 20240216 -26.97 1940 20240909 19.33 2785 -16.88 20250203 2120 9.20 20250102 3145 -26.39 20240219 1940 19.33 20240909 0.58 N 047400 500 210 억 0 N N 29 N 00 N
10 20250214 160511 57 100.00 KOSPI 비금속 N N N N N 2290 -25 5 -1.08 827530745 362434 53.08 2275 2315 2260 3005 1625 2315 2283.18 0.00 0 -3729 2358 2336 2293 2271 2228 2347 2282 210 690 500 1620 5 1 42000000 962 -5.33 1.51 12 0.86 -430.00 1517.00 3170 20240216 -27.76 1940 20240909 18.04 2785 -17.77 20250203 2120 8.02 20250102 3170 -27.76 20240216 1940 18.04 20240909 0.58 N 047400 500 210 억 0 N N 29 N 00 N
11 20250214 150510 57 100.00 KOSPI 비금속 N N N N N 2300 -15 5 -0.65 795823390 348600 51.06 2275 2315 2260 3005 1625 2315 2282.90 0.00 0 -2978 2358 2336 2293 2271 2228 2347 2282 210 690 500 1620 5 1 42000000 966 -5.35 1.52 12 0.83 -430.00 1517.00 3170 20240216 -27.44 1940 20240909 18.56 2785 -17.41 20250203 2120 8.49 20250102 3170 -27.44 20240216 1940 18.56 20240909 0.58 N 047400 500 210 억 0 N N 43 N 00 N
12 20250214 140511 57 100.00 KOSPI 비금속 N N N N N 2305 -10 5 -0.43 737419930 323223 47.34 2275 2315 2260 3005 1625 2315 2281.45 0.00 0 -3235 2358 2336 2293 2271 2228 2347 2282 210 690 500 1620 5 1 42000000 968 -5.36 1.52 12 0.77 -430.00 1517.00 3170 20240216 -27.29 1940 20240909 18.81 2785 -17.24 20250203 2120 8.73 20250102 3170 -27.29 20240216 1940 18.81 20240909 0.58 N 047400 500 210 억 0 N N 43 N 00 N