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
011390/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
20250219,160256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,75500,1100,2,1.48,1196302700,15958,374.60,75000,77700,73400,96700,52100,74400,74965.70,0.92,0,3259,75666,75032,74366,73732,73066,74700,73400,53,22300,5000,46120,100,1,1056000,797,22.65,0.61,12,1.51,3333.00,123239.00,90600,20241213,-16.67,47600,20240805,58.61,89200,-15.36,20250121,68900,9.58,20250204,90600,-16.67,20241213,47600,58.61,20240805,3.91,N,011390,5000,52 억,,9734,N,N,0,N,00,N
20250219,150258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74900,500,2,0.67,1147818900,15315,359.51,75000,77700,73400,96700,52100,74400,74947.37,0.92,0,3351,75666,75032,74366,73732,73066,74700,73400,53,22300,5000,46120,100,1,1056000,791,22.47,0.61,12,1.45,3333.00,123239.00,90600,20241213,-17.33,47600,20240805,57.35,89200,-16.03,20250121,68900,8.71,20250204,90600,-17.33,20241213,47600,57.35,20240805,3.91,N,011390,5000,52 억,,9734,N,N,0,N,00,N
20250219,140256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,76800,2400,2,3.23,780481300,10469,245.75,75000,77000,73400,96700,52100,74400,74551.66,0.92,0,2417,75666,75032,74366,73732,73066,74700,73400,53,22300,5000,46120,100,1,1056000,811,23.04,0.62,12,0.99,3333.00,123239.00,90600,20241213,-15.23,47600,20240805,61.34,89200,-13.90,20250121,68900,11.47,20250204,90600,-15.23,20241213,47600,61.34,20240805,3.91,N,011390,5000,52 억,,9734,N,N,0,N,00,N
20250219,130257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74400,0,3,0.00,534484100,7215,169.37,75000,75100,73400,96700,52100,74400,74079.57,0.92,0,661,75666,75032,74366,73732,73066,74700,73400,53,22300,5000,46120,100,1,1056000,786,22.32,0.60,12,0.68,3333.00,123239.00,90600,20241213,-17.88,47600,20240805,56.30,89200,-16.59,20250121,68900,7.98,20250204,90600,-17.88,20241213,47600,56.30,20240805,3.91,N,011390,5000,52 억,,9734,N,N,0,N,00,N
20250219,120257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74000,-400,5,-0.54,516575700,6974,163.71,75000,75100,73400,96700,52100,74400,74071.65,0.92,0,662,75666,75032,74366,73732,73066,74700,73400,53,22300,5000,46120,100,1,1056000,781,22.20,0.60,12,0.66,3333.00,123239.00,90600,20241213,-18.32,47600,20240805,55.46,89200,-17.04,20250121,68900,7.40,20250204,90600,-18.32,20241213,47600,55.46,20240805,3.91,N,011390,5000,52 억,,9734,N,N,0,N,00,N
20250219,110257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74300,-100,5,-0.13,179818200,2433,57.11,75000,75000,73400,96700,52100,74400,73908.01,0.92,0,-298,75666,75032,74366,73732,73066,74700,73400,53,22300,5000,46120,100,1,1056000,785,22.29,0.60,12,0.23,3333.00,123239.00,90600,20241213,-17.99,47600,20240805,56.09,89200,-16.70,20250121,68900,7.84,20250204,90600,-17.99,20241213,47600,56.09,20240805,3.91,N,011390,5000,52 억,,9734,N,N,0,N,00,N
20250219,100257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73700,-700,5,-0.94,133869500,1813,42.56,75000,75000,73400,96700,52100,74400,73838.67,0.92,0,-162,75666,75032,74366,73732,73066,74700,73400,53,22300,5000,46120,100,1,1056000,778,22.11,0.60,12,0.17,3333.00,123239.00,90600,20241213,-18.65,47600,20240805,54.83,89200,-17.38,20250121,68900,6.97,20250204,90600,-18.65,20241213,47600,54.83,20240805,3.91,N,011390,5000,52 억,,9734,N,N,0,N,00,N
20250219,090258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74400,0,3,0.00,3874800,52,1.22,75000,75000,74400,96700,52100,74400,74515.38,0.92,0,-43,75666,75032,74366,73732,73066,74700,73400,53,22300,5000,46120,100,1,1056000,786,22.32,0.60,12,0.00,3333.00,123239.00,90600,20241213,-17.88,47600,20240805,56.30,89200,-16.59,20250121,68900,7.98,20250204,90600,-17.88,20241213,47600,56.30,20240805,3.91,N,011390,5000,52 억,,9734,N,N,0,N,00,N
20250218,160256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74400,100,2,0.13,310229700,4178,80.15,74600,75000,73700,96500,52100,74300,74253.12,0.95,0,-364,76100,75200,74700,73800,73300,75000,73600,53,22200,5000,46060,100,1,1056000,786,22.32,0.60,12,0.40,3333.00,123239.00,90600,20241213,-17.88,47600,20240805,56.30,89200,-16.59,20250121,68900,7.98,20250204,90600,-17.88,20241213,47600,56.30,20240805,3.93,N,011390,5000,52 억,,10029,N,N,0,N,00,N
20250218,150257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74500,200,2,0.27,302649800,4076,78.19,74600,75000,73700,96500,52100,74300,74251.67,0.95,0,-323,76100,75200,74700,73800,73300,75000,73600,53,22200,5000,46060,100,1,1056000,787,22.35,0.60,12,0.39,3333.00,123239.00,90600,20241213,-17.77,47600,20240805,56.51,89200,-16.48,20250121,68900,8.13,20250204,90600,-17.77,20241213,47600,56.51,20240805,3.93,N,011390,5000,52 억,,10029,N,N,0,N,00,N
20250218,140257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74200,-100,5,-0.13,276064700,3718,71.32,74600,75000,73700,96500,52100,74300,74250.86,0.95,0,-327,76100,75200,74700,73800,73300,75000,73600,53,22200,5000,46060,100,1,1056000,784,22.26,0.60,12,0.35,3333.00,123239.00,90600,20241213,-18.10,47600,20240805,55.88,89200,-16.82,20250121,68900,7.69,20250204,90600,-18.10,20241213,47600,55.88,20240805,3.93,N,011390,5000,52 억,,10029,N,N,0,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 160256 57 100.00 KOSPI 비금속 N N N N N 75500 1100 2 1.48 1196302700 15958 374.60 75000 77700 73400 96700 52100 74400 74965.70 0.92 0 3259 75666 75032 74366 73732 73066 74700 73400 53 22300 5000 46120 100 1 1056000 797 22.65 0.61 12 1.51 3333.00 123239.00 90600 20241213 -16.67 47600 20240805 58.61 89200 -15.36 20250121 68900 9.58 20250204 90600 -16.67 20241213 47600 58.61 20240805 3.91 N 011390 5000 52 억 9734 N N 0 N 00 N
3 20250219 150258 57 100.00 KOSPI 비금속 N N N N N 74900 500 2 0.67 1147818900 15315 359.51 75000 77700 73400 96700 52100 74400 74947.37 0.92 0 3351 75666 75032 74366 73732 73066 74700 73400 53 22300 5000 46120 100 1 1056000 791 22.47 0.61 12 1.45 3333.00 123239.00 90600 20241213 -17.33 47600 20240805 57.35 89200 -16.03 20250121 68900 8.71 20250204 90600 -17.33 20241213 47600 57.35 20240805 3.91 N 011390 5000 52 억 9734 N N 0 N 00 N
4 20250219 140256 57 100.00 KOSPI 비금속 N N N N N 76800 2400 2 3.23 780481300 10469 245.75 75000 77000 73400 96700 52100 74400 74551.66 0.92 0 2417 75666 75032 74366 73732 73066 74700 73400 53 22300 5000 46120 100 1 1056000 811 23.04 0.62 12 0.99 3333.00 123239.00 90600 20241213 -15.23 47600 20240805 61.34 89200 -13.90 20250121 68900 11.47 20250204 90600 -15.23 20241213 47600 61.34 20240805 3.91 N 011390 5000 52 억 9734 N N 0 N 00 N
5 20250219 130257 57 100.00 KOSPI 비금속 N N N N N 74400 0 3 0.00 534484100 7215 169.37 75000 75100 73400 96700 52100 74400 74079.57 0.92 0 661 75666 75032 74366 73732 73066 74700 73400 53 22300 5000 46120 100 1 1056000 786 22.32 0.60 12 0.68 3333.00 123239.00 90600 20241213 -17.88 47600 20240805 56.30 89200 -16.59 20250121 68900 7.98 20250204 90600 -17.88 20241213 47600 56.30 20240805 3.91 N 011390 5000 52 억 9734 N N 0 N 00 N
6 20250219 120257 57 100.00 KOSPI 비금속 N N N N N 74000 -400 5 -0.54 516575700 6974 163.71 75000 75100 73400 96700 52100 74400 74071.65 0.92 0 662 75666 75032 74366 73732 73066 74700 73400 53 22300 5000 46120 100 1 1056000 781 22.20 0.60 12 0.66 3333.00 123239.00 90600 20241213 -18.32 47600 20240805 55.46 89200 -17.04 20250121 68900 7.40 20250204 90600 -18.32 20241213 47600 55.46 20240805 3.91 N 011390 5000 52 억 9734 N N 0 N 00 N
7 20250219 110257 57 100.00 KOSPI 비금속 N N N N N 74300 -100 5 -0.13 179818200 2433 57.11 75000 75000 73400 96700 52100 74400 73908.01 0.92 0 -298 75666 75032 74366 73732 73066 74700 73400 53 22300 5000 46120 100 1 1056000 785 22.29 0.60 12 0.23 3333.00 123239.00 90600 20241213 -17.99 47600 20240805 56.09 89200 -16.70 20250121 68900 7.84 20250204 90600 -17.99 20241213 47600 56.09 20240805 3.91 N 011390 5000 52 억 9734 N N 0 N 00 N
8 20250219 100257 57 100.00 KOSPI 비금속 N N N N N 73700 -700 5 -0.94 133869500 1813 42.56 75000 75000 73400 96700 52100 74400 73838.67 0.92 0 -162 75666 75032 74366 73732 73066 74700 73400 53 22300 5000 46120 100 1 1056000 778 22.11 0.60 12 0.17 3333.00 123239.00 90600 20241213 -18.65 47600 20240805 54.83 89200 -17.38 20250121 68900 6.97 20250204 90600 -18.65 20241213 47600 54.83 20240805 3.91 N 011390 5000 52 억 9734 N N 0 N 00 N
9 20250219 090258 57 100.00 KOSPI 비금속 N N N N N 74400 0 3 0.00 3874800 52 1.22 75000 75000 74400 96700 52100 74400 74515.38 0.92 0 -43 75666 75032 74366 73732 73066 74700 73400 53 22300 5000 46120 100 1 1056000 786 22.32 0.60 12 0.00 3333.00 123239.00 90600 20241213 -17.88 47600 20240805 56.30 89200 -16.59 20250121 68900 7.98 20250204 90600 -17.88 20241213 47600 56.30 20240805 3.91 N 011390 5000 52 억 9734 N N 0 N 00 N
10 20250218 160256 57 100.00 KOSPI 비금속 N N N N N 74400 100 2 0.13 310229700 4178 80.15 74600 75000 73700 96500 52100 74300 74253.12 0.95 0 -364 76100 75200 74700 73800 73300 75000 73600 53 22200 5000 46060 100 1 1056000 786 22.32 0.60 12 0.40 3333.00 123239.00 90600 20241213 -17.88 47600 20240805 56.30 89200 -16.59 20250121 68900 7.98 20250204 90600 -17.88 20241213 47600 56.30 20240805 3.93 N 011390 5000 52 억 10029 N N 0 N 00 N
11 20250218 150257 57 100.00 KOSPI 비금속 N N N N N 74500 200 2 0.27 302649800 4076 78.19 74600 75000 73700 96500 52100 74300 74251.67 0.95 0 -323 76100 75200 74700 73800 73300 75000 73600 53 22200 5000 46060 100 1 1056000 787 22.35 0.60 12 0.39 3333.00 123239.00 90600 20241213 -17.77 47600 20240805 56.51 89200 -16.48 20250121 68900 8.13 20250204 90600 -17.77 20241213 47600 56.51 20240805 3.93 N 011390 5000 52 억 10029 N N 0 N 00 N
12 20250218 140257 57 100.00 KOSPI 비금속 N N N N N 74200 -100 5 -0.13 276064700 3718 71.32 74600 75000 73700 96500 52100 74300 74250.86 0.95 0 -327 76100 75200 74700 73800 73300 75000 73600 53 22200 5000 46060 100 1 1056000 784 22.26 0.60 12 0.35 3333.00 123239.00 90600 20241213 -18.10 47600 20240805 55.88 89200 -16.82 20250121 68900 7.69 20250204 90600 -18.10 20241213 47600 55.88 20240805 3.93 N 011390 5000 52 억 10029 N N 0 N 00 N