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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,-15,5,-0.70,10382940,4872,29.10,2130,2145,2125,2785,1505,2145,2131.15,0.13,0,-45,2211,2177,2146,2112,2081,2195,2130,205,640,500,1500,5,1,41067062,875,-5.93,0.38,12,0.01,-359.00,5671.00,3150,20240624,-32.38,1995,20241210,6.77,2300,-7.39,20250122,2030,4.93,20250210,3150,-32.38,20240624,1995,6.77,20241210,0.67,N,010040,500,205 억,,54984,N,N,5,N,00,N
20250224,150249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,0,3,0.00,7742970,3635,21.71,2130,2145,2125,2785,1505,2145,2130.12,0.13,0,130,2211,2177,2146,2112,2081,2195,2130,205,640,500,1500,5,1,41067062,881,-5.97,0.38,12,0.01,-359.00,5671.00,3150,20240624,-31.90,1995,20241210,7.52,2300,-6.74,20250122,2030,5.67,20250210,3150,-31.90,20240624,1995,7.52,20241210,0.67,N,010040,500,205 억,,54984,N,N,22,N,00,N
20250224,140249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2125,-20,5,-0.93,5146405,2419,14.45,2130,2145,2125,2785,1505,2145,2127.49,0.13,0,240,2211,2177,2146,2112,2081,2195,2130,205,640,500,1500,5,1,41067062,873,-5.92,0.37,12,0.01,-359.00,5671.00,3150,20240624,-32.54,1995,20241210,6.52,2300,-7.61,20250122,2030,4.68,20250210,3150,-32.54,20240624,1995,6.52,20241210,0.67,N,010040,500,205 억,,54984,N,N,22,N,00,N
20250224,130249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,-15,5,-0.70,2959750,1390,8.30,2130,2145,2125,2785,1505,2145,2129.32,0.13,0,240,2211,2177,2146,2112,2081,2195,2130,205,640,500,1500,5,1,41067062,875,-5.93,0.38,12,0.00,-359.00,5671.00,3150,20240624,-32.38,1995,20241210,6.77,2300,-7.39,20250122,2030,4.93,20250210,3150,-32.38,20240624,1995,6.77,20241210,0.67,N,010040,500,205 억,,54984,N,N,22,N,00,N
20250224,120248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,-15,5,-0.70,1946065,913,5.45,2130,2145,2130,2785,1505,2145,2131.51,0.13,0,126,2211,2177,2146,2112,2081,2195,2130,205,640,500,1500,5,1,41067062,875,-5.93,0.38,12,0.00,-359.00,5671.00,3150,20240624,-32.38,1995,20241210,6.77,2300,-7.39,20250122,2030,4.93,20250210,3150,-32.38,20240624,1995,6.77,20241210,0.67,N,010040,500,205 억,,54984,N,N,22,N,00,N
20250224,110248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2140,-5,5,-0.23,810750,380,2.27,2130,2145,2130,2785,1505,2145,2133.55,0.13,0,153,2211,2177,2146,2112,2081,2195,2130,205,640,500,1500,5,1,41067062,879,-5.96,0.38,12,0.00,-359.00,5671.00,3150,20240624,-32.06,1995,20241210,7.27,2300,-6.96,20250122,2030,5.42,20250210,3150,-32.06,20240624,1995,7.27,20241210,0.67,N,010040,500,205 억,,54984,N,N,22,N,00,N
20250224,100248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,0,3,0.00,785070,368,2.20,2130,2145,2130,2785,1505,2145,2133.34,0.13,0,153,2211,2177,2146,2112,2081,2195,2130,205,640,500,1500,5,1,41067062,881,-5.97,0.38,12,0.00,-359.00,5671.00,3150,20240624,-31.90,1995,20241210,7.52,2300,-6.74,20250122,2030,5.67,20250210,3150,-31.90,20240624,1995,7.52,20241210,0.67,N,010040,500,205 억,,54984,N,N,22,N,00,N
20250224,090250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,-15,5,-0.70,374880,176,1.05,2130,2130,2130,2785,1505,2145,2130.00,0.13,0,175,2211,2177,2146,2112,2081,2195,2130,205,640,500,1500,5,1,41067062,875,-5.93,0.38,12,0.00,-359.00,5671.00,3150,20240624,-32.38,1995,20241210,6.77,2300,-7.39,20250122,2030,4.93,20250210,3150,-32.38,20240624,1995,6.77,20241210,0.67,N,010040,500,205 억,,54984,N,N,22,N,00,N
20250221,160248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,10,2,0.47,35764090,16740,109.50,2115,2180,2115,2775,1495,2135,2136.45,0.13,0,-15,2198,2166,2143,2111,2088,2155,2100,205,640,500,1490,5,1,41067062,881,-5.97,0.38,12,0.04,-359.00,5671.00,3150,20240624,-31.90,1995,20241210,7.52,2300,-6.74,20250122,2030,5.67,20250210,3150,-31.90,20240624,1995,7.52,20241210,0.68,N,010040,500,205 억,,55027,N,N,22,N,00,N
20250221,150250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2135,0,3,0.00,33838175,15841,103.62,2115,2180,2115,2775,1495,2135,2136.11,0.13,0,-6,2198,2166,2143,2111,2088,2155,2100,205,640,500,1490,5,1,41067062,877,-5.95,0.38,12,0.04,-359.00,5671.00,3150,20240624,-32.22,1995,20241210,7.02,2300,-7.17,20250122,2030,5.17,20250210,3150,-32.22,20240624,1995,7.02,20241210,0.68,N,010040,500,205 억,,55027,N,N,12,N,00,N
20250221,140248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,15,2,0.70,28587265,13385,87.56,2115,2180,2115,2775,1495,2135,2135.77,0.13,0,-6,2198,2166,2143,2111,2088,2155,2100,205,640,500,1490,5,1,41067062,883,-5.99,0.38,12,0.03,-359.00,5671.00,3150,20240624,-31.75,1995,20241210,7.77,2300,-6.52,20250122,2030,5.91,20250210,3150,-31.75,20240624,1995,7.77,20241210,0.68,N,010040,500,205 억,,55027,N,N,12,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 20250224 160249 57 100.00 KOSPI 비금속 N N N N N 2130 -15 5 -0.70 10382940 4872 29.10 2130 2145 2125 2785 1505 2145 2131.15 0.13 0 -45 2211 2177 2146 2112 2081 2195 2130 205 640 500 1500 5 1 41067062 875 -5.93 0.38 12 0.01 -359.00 5671.00 3150 20240624 -32.38 1995 20241210 6.77 2300 -7.39 20250122 2030 4.93 20250210 3150 -32.38 20240624 1995 6.77 20241210 0.67 N 010040 500 205 억 54984 N N 5 N 00 N
3 20250224 150249 57 100.00 KOSPI 비금속 N N N N N 2145 0 3 0.00 7742970 3635 21.71 2130 2145 2125 2785 1505 2145 2130.12 0.13 0 130 2211 2177 2146 2112 2081 2195 2130 205 640 500 1500 5 1 41067062 881 -5.97 0.38 12 0.01 -359.00 5671.00 3150 20240624 -31.90 1995 20241210 7.52 2300 -6.74 20250122 2030 5.67 20250210 3150 -31.90 20240624 1995 7.52 20241210 0.67 N 010040 500 205 억 54984 N N 22 N 00 N
4 20250224 140249 57 100.00 KOSPI 비금속 N N N N N 2125 -20 5 -0.93 5146405 2419 14.45 2130 2145 2125 2785 1505 2145 2127.49 0.13 0 240 2211 2177 2146 2112 2081 2195 2130 205 640 500 1500 5 1 41067062 873 -5.92 0.37 12 0.01 -359.00 5671.00 3150 20240624 -32.54 1995 20241210 6.52 2300 -7.61 20250122 2030 4.68 20250210 3150 -32.54 20240624 1995 6.52 20241210 0.67 N 010040 500 205 억 54984 N N 22 N 00 N
5 20250224 130249 57 100.00 KOSPI 비금속 N N N N N 2130 -15 5 -0.70 2959750 1390 8.30 2130 2145 2125 2785 1505 2145 2129.32 0.13 0 240 2211 2177 2146 2112 2081 2195 2130 205 640 500 1500 5 1 41067062 875 -5.93 0.38 12 0.00 -359.00 5671.00 3150 20240624 -32.38 1995 20241210 6.77 2300 -7.39 20250122 2030 4.93 20250210 3150 -32.38 20240624 1995 6.77 20241210 0.67 N 010040 500 205 억 54984 N N 22 N 00 N
6 20250224 120248 57 100.00 KOSPI 비금속 N N N N N 2130 -15 5 -0.70 1946065 913 5.45 2130 2145 2130 2785 1505 2145 2131.51 0.13 0 126 2211 2177 2146 2112 2081 2195 2130 205 640 500 1500 5 1 41067062 875 -5.93 0.38 12 0.00 -359.00 5671.00 3150 20240624 -32.38 1995 20241210 6.77 2300 -7.39 20250122 2030 4.93 20250210 3150 -32.38 20240624 1995 6.77 20241210 0.67 N 010040 500 205 억 54984 N N 22 N 00 N
7 20250224 110248 57 100.00 KOSPI 비금속 N N N N N 2140 -5 5 -0.23 810750 380 2.27 2130 2145 2130 2785 1505 2145 2133.55 0.13 0 153 2211 2177 2146 2112 2081 2195 2130 205 640 500 1500 5 1 41067062 879 -5.96 0.38 12 0.00 -359.00 5671.00 3150 20240624 -32.06 1995 20241210 7.27 2300 -6.96 20250122 2030 5.42 20250210 3150 -32.06 20240624 1995 7.27 20241210 0.67 N 010040 500 205 억 54984 N N 22 N 00 N
8 20250224 100248 57 100.00 KOSPI 비금속 N N N N N 2145 0 3 0.00 785070 368 2.20 2130 2145 2130 2785 1505 2145 2133.34 0.13 0 153 2211 2177 2146 2112 2081 2195 2130 205 640 500 1500 5 1 41067062 881 -5.97 0.38 12 0.00 -359.00 5671.00 3150 20240624 -31.90 1995 20241210 7.52 2300 -6.74 20250122 2030 5.67 20250210 3150 -31.90 20240624 1995 7.52 20241210 0.67 N 010040 500 205 억 54984 N N 22 N 00 N
9 20250224 090250 57 100.00 KOSPI 비금속 N N N N N 2130 -15 5 -0.70 374880 176 1.05 2130 2130 2130 2785 1505 2145 2130.00 0.13 0 175 2211 2177 2146 2112 2081 2195 2130 205 640 500 1500 5 1 41067062 875 -5.93 0.38 12 0.00 -359.00 5671.00 3150 20240624 -32.38 1995 20241210 6.77 2300 -7.39 20250122 2030 4.93 20250210 3150 -32.38 20240624 1995 6.77 20241210 0.67 N 010040 500 205 억 54984 N N 22 N 00 N
10 20250221 160248 57 100.00 KOSPI 비금속 N N N N N 2145 10 2 0.47 35764090 16740 109.50 2115 2180 2115 2775 1495 2135 2136.45 0.13 0 -15 2198 2166 2143 2111 2088 2155 2100 205 640 500 1490 5 1 41067062 881 -5.97 0.38 12 0.04 -359.00 5671.00 3150 20240624 -31.90 1995 20241210 7.52 2300 -6.74 20250122 2030 5.67 20250210 3150 -31.90 20240624 1995 7.52 20241210 0.68 N 010040 500 205 억 55027 N N 22 N 00 N
11 20250221 150250 57 100.00 KOSPI 비금속 N N N N N 2135 0 3 0.00 33838175 15841 103.62 2115 2180 2115 2775 1495 2135 2136.11 0.13 0 -6 2198 2166 2143 2111 2088 2155 2100 205 640 500 1490 5 1 41067062 877 -5.95 0.38 12 0.04 -359.00 5671.00 3150 20240624 -32.22 1995 20241210 7.02 2300 -7.17 20250122 2030 5.17 20250210 3150 -32.22 20240624 1995 7.02 20241210 0.68 N 010040 500 205 억 55027 N N 12 N 00 N
12 20250221 140248 57 100.00 KOSPI 비금속 N N N N N 2150 15 2 0.70 28587265 13385 87.56 2115 2180 2115 2775 1495 2135 2135.77 0.13 0 -6 2198 2166 2143 2111 2088 2155 2100 205 640 500 1490 5 1 41067062 883 -5.99 0.38 12 0.03 -359.00 5671.00 3150 20240624 -31.75 1995 20241210 7.77 2300 -6.52 20250122 2030 5.91 20250210 3150 -31.75 20240624 1995 7.77 20241210 0.68 N 010040 500 205 억 55027 N N 12 N 00 N