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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010040/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
20250211,160240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2085,-5,5,-0.24,45940775,22326,97.03,2065,2085,2040,2715,1465,2090,2057.71,0.14,0,-5497,2143,2116,2073,2046,2003,2130,2060,205,625,500,1460,5,1,41067062,856,-5.81,0.37,12,0.05,-359.00,5671.00,3150,20240624,-33.81,1995,20241210,4.51,2300,-9.35,20250122,2030,2.71,20250210,3150,-33.81,20240624,1995,4.51,20241210,0.74,N,010040,500,205 억,,56828,N,N,0,N,00,N
20250211,150241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2070,-20,5,-0.96,43209925,21015,91.33,2065,2085,2040,2715,1465,2090,2056.15,0.14,0,-4721,2143,2116,2073,2046,2003,2130,2060,205,625,500,1460,5,1,41067062,850,-5.77,0.37,12,0.05,-359.00,5671.00,3150,20240624,-34.29,1995,20241210,3.76,2300,-10.00,20250122,2030,1.97,20250210,3150,-34.29,20240624,1995,3.76,20241210,0.74,N,010040,500,205 억,,56828,N,N,0,N,00,N
20250211,140242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2070,-20,5,-0.96,39395525,19171,83.32,2065,2085,2040,2715,1465,2090,2054.95,0.14,0,-4805,2143,2116,2073,2046,2003,2130,2060,205,625,500,1460,5,1,41067062,850,-5.77,0.37,12,0.05,-359.00,5671.00,3150,20240624,-34.29,1995,20241210,3.76,2300,-10.00,20250122,2030,1.97,20250210,3150,-34.29,20240624,1995,3.76,20241210,0.74,N,010040,500,205 억,,56828,N,N,0,N,00,N
20250211,130239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2040,-50,5,-2.39,35510295,17277,75.08,2065,2085,2040,2715,1465,2090,2055.35,0.14,0,-4136,2143,2116,2073,2046,2003,2130,2060,205,625,500,1460,5,1,41067062,838,-5.68,0.36,12,0.04,-359.00,5671.00,3150,20240624,-35.24,1995,20241210,2.26,2300,-11.30,20250122,2030,0.49,20250210,3150,-35.24,20240624,1995,2.26,20241210,0.74,N,010040,500,205 억,,56828,N,N,0,N,00,N
20250211,120240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2060,-30,5,-1.44,15689475,7594,33.00,2065,2085,2060,2715,1465,2090,2066.04,0.14,0,-3278,2143,2116,2073,2046,2003,2130,2060,205,625,500,1460,5,1,41067062,846,-5.74,0.36,12,0.02,-359.00,5671.00,3150,20240624,-34.60,1995,20241210,3.26,2300,-10.43,20250122,2030,1.48,20250210,3150,-34.60,20240624,1995,3.26,20241210,0.74,N,010040,500,205 억,,56828,N,N,0,N,00,N
20250211,110241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2065,-25,5,-1.20,10779035,5213,22.66,2065,2085,2065,2715,1465,2090,2067.72,0.14,0,-1737,2143,2116,2073,2046,2003,2130,2060,205,625,500,1460,5,1,41067062,848,-5.75,0.36,12,0.01,-359.00,5671.00,3150,20240624,-34.44,1995,20241210,3.51,2300,-10.22,20250122,2030,1.72,20250210,3150,-34.44,20240624,1995,3.51,20241210,0.74,N,010040,500,205 억,,56828,N,N,0,N,00,N
20250211,100241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2075,-15,5,-0.72,4400425,2128,9.25,2065,2085,2065,2715,1465,2090,2067.87,0.14,0,-292,2143,2116,2073,2046,2003,2130,2060,205,625,500,1460,5,1,41067062,852,-5.78,0.37,12,0.01,-359.00,5671.00,3150,20240624,-34.13,1995,20241210,4.01,2300,-9.78,20250122,2030,2.22,20250210,3150,-34.13,20240624,1995,4.01,20241210,0.74,N,010040,500,205 억,,56828,N,N,0,N,00,N
20250211,090241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2065,-25,5,-1.20,2893065,1401,6.09,2065,2065,2065,2715,1465,2090,2065.00,0.14,0,281,2143,2116,2073,2046,2003,2130,2060,205,625,500,1460,5,1,41067062,848,-5.75,0.36,12,0.00,-359.00,5671.00,3150,20240624,-34.44,1995,20241210,3.51,2300,-10.22,20250122,2030,1.72,20250210,3150,-34.44,20240624,1995,3.51,20241210,0.74,N,010040,500,205 억,,56828,N,N,0,N,00,N
20250210,160239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2090,30,2,1.46,46678875,22788,111.88,2030,2100,2030,2675,1445,2060,2048.38,0.14,0,-537,2133,2096,2073,2036,2013,2085,2025,205,615,500,1440,5,1,41067062,858,-5.82,0.37,12,0.06,-359.00,5671.00,3150,20240624,-33.65,1995,20241210,4.76,2300,-9.13,20250122,2030,2.96,20250210,3150,-33.65,20240624,1995,4.76,20241210,0.74,N,010040,500,205 억,,57020,N,N,2,N,00,N
20250210,150240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2055,-5,5,-0.24,37535310,18366,90.17,2030,2070,2030,2675,1445,2060,2043.74,0.14,0,-296,2133,2096,2073,2036,2013,2085,2025,205,615,500,1440,5,1,41067062,844,-5.72,0.36,12,0.04,-359.00,5671.00,3150,20240624,-34.76,1995,20241210,3.01,2300,-10.65,20250122,2030,1.23,20250210,3150,-34.76,20240624,1995,3.01,20241210,0.74,N,010040,500,205 억,,57020,N,N,2,N,00,N
20250210,140240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2055,-5,5,-0.24,36452595,17838,87.57,2030,2070,2030,2675,1445,2060,2043.54,0.14,0,-317,2133,2096,2073,2036,2013,2085,2025,205,615,500,1440,5,1,41067062,844,-5.72,0.36,12,0.04,-359.00,5671.00,3150,20240624,-34.76,1995,20241210,3.01,2300,-10.65,20250122,2030,1.23,20250210,3150,-34.76,20240624,1995,3.01,20241210,0.74,N,010040,500,205 억,,57020,N,N,2,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 20250211 160240 57 100.00 KOSPI 비금속 N N N N N 2085 -5 5 -0.24 45940775 22326 97.03 2065 2085 2040 2715 1465 2090 2057.71 0.14 0 -5497 2143 2116 2073 2046 2003 2130 2060 205 625 500 1460 5 1 41067062 856 -5.81 0.37 12 0.05 -359.00 5671.00 3150 20240624 -33.81 1995 20241210 4.51 2300 -9.35 20250122 2030 2.71 20250210 3150 -33.81 20240624 1995 4.51 20241210 0.74 N 010040 500 205 억 56828 N N 0 N 00 N
3 20250211 150241 57 100.00 KOSPI 비금속 N N N N N 2070 -20 5 -0.96 43209925 21015 91.33 2065 2085 2040 2715 1465 2090 2056.15 0.14 0 -4721 2143 2116 2073 2046 2003 2130 2060 205 625 500 1460 5 1 41067062 850 -5.77 0.37 12 0.05 -359.00 5671.00 3150 20240624 -34.29 1995 20241210 3.76 2300 -10.00 20250122 2030 1.97 20250210 3150 -34.29 20240624 1995 3.76 20241210 0.74 N 010040 500 205 억 56828 N N 0 N 00 N
4 20250211 140242 57 100.00 KOSPI 비금속 N N N N N 2070 -20 5 -0.96 39395525 19171 83.32 2065 2085 2040 2715 1465 2090 2054.95 0.14 0 -4805 2143 2116 2073 2046 2003 2130 2060 205 625 500 1460 5 1 41067062 850 -5.77 0.37 12 0.05 -359.00 5671.00 3150 20240624 -34.29 1995 20241210 3.76 2300 -10.00 20250122 2030 1.97 20250210 3150 -34.29 20240624 1995 3.76 20241210 0.74 N 010040 500 205 억 56828 N N 0 N 00 N
5 20250211 130239 57 100.00 KOSPI 비금속 N N N N N 2040 -50 5 -2.39 35510295 17277 75.08 2065 2085 2040 2715 1465 2090 2055.35 0.14 0 -4136 2143 2116 2073 2046 2003 2130 2060 205 625 500 1460 5 1 41067062 838 -5.68 0.36 12 0.04 -359.00 5671.00 3150 20240624 -35.24 1995 20241210 2.26 2300 -11.30 20250122 2030 0.49 20250210 3150 -35.24 20240624 1995 2.26 20241210 0.74 N 010040 500 205 억 56828 N N 0 N 00 N
6 20250211 120240 57 100.00 KOSPI 비금속 N N N N N 2060 -30 5 -1.44 15689475 7594 33.00 2065 2085 2060 2715 1465 2090 2066.04 0.14 0 -3278 2143 2116 2073 2046 2003 2130 2060 205 625 500 1460 5 1 41067062 846 -5.74 0.36 12 0.02 -359.00 5671.00 3150 20240624 -34.60 1995 20241210 3.26 2300 -10.43 20250122 2030 1.48 20250210 3150 -34.60 20240624 1995 3.26 20241210 0.74 N 010040 500 205 억 56828 N N 0 N 00 N
7 20250211 110241 57 100.00 KOSPI 비금속 N N N N N 2065 -25 5 -1.20 10779035 5213 22.66 2065 2085 2065 2715 1465 2090 2067.72 0.14 0 -1737 2143 2116 2073 2046 2003 2130 2060 205 625 500 1460 5 1 41067062 848 -5.75 0.36 12 0.01 -359.00 5671.00 3150 20240624 -34.44 1995 20241210 3.51 2300 -10.22 20250122 2030 1.72 20250210 3150 -34.44 20240624 1995 3.51 20241210 0.74 N 010040 500 205 억 56828 N N 0 N 00 N
8 20250211 100241 57 100.00 KOSPI 비금속 N N N N N 2075 -15 5 -0.72 4400425 2128 9.25 2065 2085 2065 2715 1465 2090 2067.87 0.14 0 -292 2143 2116 2073 2046 2003 2130 2060 205 625 500 1460 5 1 41067062 852 -5.78 0.37 12 0.01 -359.00 5671.00 3150 20240624 -34.13 1995 20241210 4.01 2300 -9.78 20250122 2030 2.22 20250210 3150 -34.13 20240624 1995 4.01 20241210 0.74 N 010040 500 205 억 56828 N N 0 N 00 N
9 20250211 090241 57 100.00 KOSPI 비금속 N N N N N 2065 -25 5 -1.20 2893065 1401 6.09 2065 2065 2065 2715 1465 2090 2065.00 0.14 0 281 2143 2116 2073 2046 2003 2130 2060 205 625 500 1460 5 1 41067062 848 -5.75 0.36 12 0.00 -359.00 5671.00 3150 20240624 -34.44 1995 20241210 3.51 2300 -10.22 20250122 2030 1.72 20250210 3150 -34.44 20240624 1995 3.51 20241210 0.74 N 010040 500 205 억 56828 N N 0 N 00 N
10 20250210 160239 57 100.00 KOSPI 비금속 N N N N N 2090 30 2 1.46 46678875 22788 111.88 2030 2100 2030 2675 1445 2060 2048.38 0.14 0 -537 2133 2096 2073 2036 2013 2085 2025 205 615 500 1440 5 1 41067062 858 -5.82 0.37 12 0.06 -359.00 5671.00 3150 20240624 -33.65 1995 20241210 4.76 2300 -9.13 20250122 2030 2.96 20250210 3150 -33.65 20240624 1995 4.76 20241210 0.74 N 010040 500 205 억 57020 N N 2 N 00 N
11 20250210 150240 57 100.00 KOSPI 비금속 N N N N N 2055 -5 5 -0.24 37535310 18366 90.17 2030 2070 2030 2675 1445 2060 2043.74 0.14 0 -296 2133 2096 2073 2036 2013 2085 2025 205 615 500 1440 5 1 41067062 844 -5.72 0.36 12 0.04 -359.00 5671.00 3150 20240624 -34.76 1995 20241210 3.01 2300 -10.65 20250122 2030 1.23 20250210 3150 -34.76 20240624 1995 3.01 20241210 0.74 N 010040 500 205 억 57020 N N 2 N 00 N
12 20250210 140240 57 100.00 KOSPI 비금속 N N N N N 2055 -5 5 -0.24 36452595 17838 87.57 2030 2070 2030 2675 1445 2060 2043.54 0.14 0 -317 2133 2096 2073 2036 2013 2085 2025 205 615 500 1440 5 1 41067062 844 -5.72 0.36 12 0.04 -359.00 5671.00 3150 20240624 -34.76 1995 20241210 3.01 2300 -10.65 20250122 2030 1.23 20250210 3150 -34.76 20240624 1995 3.01 20241210 0.74 N 010040 500 205 억 57020 N N 2 N 00 N