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
010780/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
20250211,160246,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19250,-170,5,-0.88,428091560,22164,138.09,19410,19500,19250,25200,13600,19420,19314.72,5.44,0,-2659,19960,19690,19450,19180,18940,19570,19060,154,5780,500,14370,10,1,30186976,5811,3.69,0.38,12,0.07,5216.00,51082.00,31200,20240322,-38.30,17480,20241115,10.13,21700,-11.29,20250103,18500,4.05,20250203,31200,-38.30,20240322,17480,10.13,20241115,0.31,N,010780,500,154 억,,1643444,N,N,208,N,00,N
20250211,150246,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19250,-170,5,-0.88,406353350,21035,131.06,19410,19500,19250,25200,13600,19420,19317.96,5.44,0,-2476,19960,19690,19450,19180,18940,19570,19060,154,5780,500,14370,10,1,30186976,5811,3.69,0.38,12,0.07,5216.00,51082.00,31200,20240322,-38.30,17480,20241115,10.13,21700,-11.29,20250103,18500,4.05,20250203,31200,-38.30,20240322,17480,10.13,20241115,0.31,N,010780,500,154 억,,1643444,N,N,53,N,00,N
20250211,140247,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19300,-120,5,-0.62,249378640,12901,80.38,19410,19500,19300,25200,13600,19420,19330.18,5.44,0,-834,19960,19690,19450,19180,18940,19570,19060,154,5780,500,14370,10,1,30186976,5826,3.70,0.38,12,0.04,5216.00,51082.00,31200,20240322,-38.14,17480,20241115,10.41,21700,-11.06,20250103,18500,4.32,20250203,31200,-38.14,20240322,17480,10.41,20241115,0.31,N,010780,500,154 억,,1643444,N,N,53,N,00,N
20250211,130244,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19310,-110,5,-0.57,193815620,10023,62.45,19410,19500,19300,25200,13600,19420,19337.09,5.44,0,-402,19960,19690,19450,19180,18940,19570,19060,154,5780,500,14370,10,1,30186976,5829,3.70,0.38,12,0.03,5216.00,51082.00,31200,20240322,-38.11,17480,20241115,10.47,21700,-11.01,20250103,18500,4.38,20250203,31200,-38.11,20240322,17480,10.47,20241115,0.31,N,010780,500,154 억,,1643444,N,N,53,N,00,N
20250211,120245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19310,-110,5,-0.57,154487670,7986,49.76,19410,19500,19300,25200,13600,19420,19344.81,5.44,0,-201,19960,19690,19450,19180,18940,19570,19060,154,5780,500,14370,10,1,30186976,5829,3.70,0.38,12,0.03,5216.00,51082.00,31200,20240322,-38.11,17480,20241115,10.47,21700,-11.01,20250103,18500,4.38,20250203,31200,-38.11,20240322,17480,10.47,20241115,0.31,N,010780,500,154 억,,1643444,N,N,53,N,00,N
20250211,110246,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19330,-90,5,-0.46,107791490,5567,34.69,19410,19500,19300,25200,13600,19420,19362.58,5.44,0,148,19960,19690,19450,19180,18940,19570,19060,154,5780,500,14370,10,1,30186976,5835,3.71,0.38,12,0.02,5216.00,51082.00,31200,20240322,-38.04,17480,20241115,10.58,21700,-10.92,20250103,18500,4.49,20250203,31200,-38.04,20240322,17480,10.58,20241115,0.31,N,010780,500,154 억,,1643444,N,N,53,N,00,N
20250211,100246,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19390,-30,5,-0.15,32013240,1650,10.28,19410,19500,19300,25200,13600,19420,19401.96,5.44,0,-24,19960,19690,19450,19180,18940,19570,19060,154,5780,500,14370,10,1,30186976,5853,3.72,0.38,12,0.01,5216.00,51082.00,31200,20240322,-37.85,17480,20241115,10.93,21700,-10.65,20250103,18500,4.81,20250203,31200,-37.85,20240322,17480,10.93,20241115,0.31,N,010780,500,154 억,,1643444,N,N,53,N,00,N
20250211,090246,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19420,0,3,0.00,8369590,432,2.69,19410,19420,19300,25200,13600,19420,19374.05,5.44,0,-84,19960,19690,19450,19180,18940,19570,19060,154,5780,500,14370,10,1,30186976,5862,3.72,0.38,12,0.00,5216.00,51082.00,31200,20240322,-37.76,17480,20241115,11.10,21700,-10.51,20250103,18500,4.97,20250203,31200,-37.76,20240322,17480,11.10,20241115,0.31,N,010780,500,154 억,,1643444,N,N,53,N,00,N
20250210,160245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19420,-180,5,-0.92,307752150,15849,61.95,19600,19720,19210,25450,13720,19600,19417.76,5.46,0,-4656,20020,19810,19410,19200,18800,19915,19305,154,5850,500,14500,10,1,30186976,5862,3.72,0.38,12,0.05,5216.00,51082.00,31200,20240322,-37.76,17480,20241115,11.10,21700,-10.51,20250103,18500,4.97,20250203,31200,-37.76,20240322,17480,11.10,20241115,0.30,N,010780,500,154 억,,1648298,N,N,48,N,00,N
20250210,150245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19450,-150,5,-0.77,288602990,14864,58.10,19600,19720,19210,25450,13720,19600,19416.24,5.46,0,-4428,20020,19810,19410,19200,18800,19915,19305,154,5850,500,14500,10,1,30186976,5871,3.73,0.38,12,0.05,5216.00,51082.00,31200,20240322,-37.66,17480,20241115,11.27,21700,-10.37,20250103,18500,5.14,20250203,31200,-37.66,20240322,17480,11.27,20241115,0.30,N,010780,500,154 억,,1648298,N,N,8,N,00,N
20250210,140245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19480,-120,5,-0.61,272417490,14032,54.85,19600,19720,19210,25450,13720,19600,19414.02,5.46,0,-4130,20020,19810,19410,19200,18800,19915,19305,154,5850,500,14500,10,1,30186976,5880,3.73,0.38,12,0.05,5216.00,51082.00,31200,20240322,-37.56,17480,20241115,11.44,21700,-10.23,20250103,18500,5.30,20250203,31200,-37.56,20240322,17480,11.44,20241115,0.30,N,010780,500,154 억,,1648298,N,N,8,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 160246 55 60.00 KOSPI 비금속 N N N Y 60 N 19250 -170 5 -0.88 428091560 22164 138.09 19410 19500 19250 25200 13600 19420 19314.72 5.44 0 -2659 19960 19690 19450 19180 18940 19570 19060 154 5780 500 14370 10 1 30186976 5811 3.69 0.38 12 0.07 5216.00 51082.00 31200 20240322 -38.30 17480 20241115 10.13 21700 -11.29 20250103 18500 4.05 20250203 31200 -38.30 20240322 17480 10.13 20241115 0.31 N 010780 500 154 억 1643444 N N 208 N 00 N
3 20250211 150246 55 60.00 KOSPI 비금속 N N N Y 60 N 19250 -170 5 -0.88 406353350 21035 131.06 19410 19500 19250 25200 13600 19420 19317.96 5.44 0 -2476 19960 19690 19450 19180 18940 19570 19060 154 5780 500 14370 10 1 30186976 5811 3.69 0.38 12 0.07 5216.00 51082.00 31200 20240322 -38.30 17480 20241115 10.13 21700 -11.29 20250103 18500 4.05 20250203 31200 -38.30 20240322 17480 10.13 20241115 0.31 N 010780 500 154 억 1643444 N N 53 N 00 N
4 20250211 140247 55 60.00 KOSPI 비금속 N N N Y 60 N 19300 -120 5 -0.62 249378640 12901 80.38 19410 19500 19300 25200 13600 19420 19330.18 5.44 0 -834 19960 19690 19450 19180 18940 19570 19060 154 5780 500 14370 10 1 30186976 5826 3.70 0.38 12 0.04 5216.00 51082.00 31200 20240322 -38.14 17480 20241115 10.41 21700 -11.06 20250103 18500 4.32 20250203 31200 -38.14 20240322 17480 10.41 20241115 0.31 N 010780 500 154 억 1643444 N N 53 N 00 N
5 20250211 130244 55 60.00 KOSPI 비금속 N N N Y 60 N 19310 -110 5 -0.57 193815620 10023 62.45 19410 19500 19300 25200 13600 19420 19337.09 5.44 0 -402 19960 19690 19450 19180 18940 19570 19060 154 5780 500 14370 10 1 30186976 5829 3.70 0.38 12 0.03 5216.00 51082.00 31200 20240322 -38.11 17480 20241115 10.47 21700 -11.01 20250103 18500 4.38 20250203 31200 -38.11 20240322 17480 10.47 20241115 0.31 N 010780 500 154 억 1643444 N N 53 N 00 N
6 20250211 120245 55 60.00 KOSPI 비금속 N N N Y 60 N 19310 -110 5 -0.57 154487670 7986 49.76 19410 19500 19300 25200 13600 19420 19344.81 5.44 0 -201 19960 19690 19450 19180 18940 19570 19060 154 5780 500 14370 10 1 30186976 5829 3.70 0.38 12 0.03 5216.00 51082.00 31200 20240322 -38.11 17480 20241115 10.47 21700 -11.01 20250103 18500 4.38 20250203 31200 -38.11 20240322 17480 10.47 20241115 0.31 N 010780 500 154 억 1643444 N N 53 N 00 N
7 20250211 110246 55 60.00 KOSPI 비금속 N N N Y 60 N 19330 -90 5 -0.46 107791490 5567 34.69 19410 19500 19300 25200 13600 19420 19362.58 5.44 0 148 19960 19690 19450 19180 18940 19570 19060 154 5780 500 14370 10 1 30186976 5835 3.71 0.38 12 0.02 5216.00 51082.00 31200 20240322 -38.04 17480 20241115 10.58 21700 -10.92 20250103 18500 4.49 20250203 31200 -38.04 20240322 17480 10.58 20241115 0.31 N 010780 500 154 억 1643444 N N 53 N 00 N
8 20250211 100246 55 60.00 KOSPI 비금속 N N N Y 60 N 19390 -30 5 -0.15 32013240 1650 10.28 19410 19500 19300 25200 13600 19420 19401.96 5.44 0 -24 19960 19690 19450 19180 18940 19570 19060 154 5780 500 14370 10 1 30186976 5853 3.72 0.38 12 0.01 5216.00 51082.00 31200 20240322 -37.85 17480 20241115 10.93 21700 -10.65 20250103 18500 4.81 20250203 31200 -37.85 20240322 17480 10.93 20241115 0.31 N 010780 500 154 억 1643444 N N 53 N 00 N
9 20250211 090246 55 60.00 KOSPI 비금속 N N N Y 60 N 19420 0 3 0.00 8369590 432 2.69 19410 19420 19300 25200 13600 19420 19374.05 5.44 0 -84 19960 19690 19450 19180 18940 19570 19060 154 5780 500 14370 10 1 30186976 5862 3.72 0.38 12 0.00 5216.00 51082.00 31200 20240322 -37.76 17480 20241115 11.10 21700 -10.51 20250103 18500 4.97 20250203 31200 -37.76 20240322 17480 11.10 20241115 0.31 N 010780 500 154 억 1643444 N N 53 N 00 N
10 20250210 160245 55 60.00 KOSPI 비금속 N N N Y 60 N 19420 -180 5 -0.92 307752150 15849 61.95 19600 19720 19210 25450 13720 19600 19417.76 5.46 0 -4656 20020 19810 19410 19200 18800 19915 19305 154 5850 500 14500 10 1 30186976 5862 3.72 0.38 12 0.05 5216.00 51082.00 31200 20240322 -37.76 17480 20241115 11.10 21700 -10.51 20250103 18500 4.97 20250203 31200 -37.76 20240322 17480 11.10 20241115 0.30 N 010780 500 154 억 1648298 N N 48 N 00 N
11 20250210 150245 55 60.00 KOSPI 비금속 N N N Y 60 N 19450 -150 5 -0.77 288602990 14864 58.10 19600 19720 19210 25450 13720 19600 19416.24 5.46 0 -4428 20020 19810 19410 19200 18800 19915 19305 154 5850 500 14500 10 1 30186976 5871 3.73 0.38 12 0.05 5216.00 51082.00 31200 20240322 -37.66 17480 20241115 11.27 21700 -10.37 20250103 18500 5.14 20250203 31200 -37.66 20240322 17480 11.27 20241115 0.30 N 010780 500 154 억 1648298 N N 8 N 00 N
12 20250210 140245 55 60.00 KOSPI 비금속 N N N Y 60 N 19480 -120 5 -0.61 272417490 14032 54.85 19600 19720 19210 25450 13720 19600 19414.02 5.46 0 -4130 20020 19810 19410 19200 18800 19915 19305 154 5850 500 14500 10 1 30186976 5880 3.73 0.38 12 0.05 5216.00 51082.00 31200 20240322 -37.56 17480 20241115 11.44 21700 -10.23 20250103 18500 5.30 20250203 31200 -37.56 20240322 17480 11.44 20241115 0.30 N 010780 500 154 억 1648298 N N 8 N 00 N