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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000910/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
20250218,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6020,-60,5,-0.99,2960106610,492474,49.96,6150,6150,5950,7900,4260,6080,6010.29,1.48,0,8347,6453,6266,6113,5926,5773,6360,6020,78,1820,500,4370,10,1,15611619,940,12.86,0.73,12,3.15,468.00,8302.00,7500,20250204,-19.73,3360,20240805,79.17,7500,-19.73,20250204,4950,21.62,20250102,7500,-19.73,20250204,3360,79.17,20240805,4.18,N,000910,500,78 억,,230285,N,N,8,N,00,N
20250218,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6080,0,3,0.00,2705069290,450273,45.68,6150,6150,5950,7900,4260,6080,6007.19,1.48,0,5130,6453,6266,6113,5926,5773,6360,6020,78,1820,500,4370,10,1,15611619,949,12.99,0.73,12,2.88,468.00,8302.00,7500,20250204,-18.93,3360,20240805,80.95,7500,-18.93,20250204,4950,22.83,20250102,7500,-18.93,20250204,3360,80.95,20240805,4.18,N,000910,500,78 억,,230285,N,N,8,N,00,N
20250218,140113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6030,-50,5,-0.82,2296244370,382366,38.79,6150,6150,5950,7900,4260,6080,6004.83,1.48,0,-7700,6453,6266,6113,5926,5773,6360,6020,78,1820,500,4370,10,1,15611619,941,12.88,0.73,12,2.45,468.00,8302.00,7500,20250204,-19.60,3360,20240805,79.46,7500,-19.60,20250204,4950,21.82,20250102,7500,-19.60,20250204,3360,79.46,20240805,4.18,N,000910,500,78 억,,230285,N,N,8,N,00,N
20250218,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6010,-70,5,-1.15,2123850170,353661,35.88,6150,6150,5950,7900,4260,6080,6004.76,1.48,0,-4724,6453,6266,6113,5926,5773,6360,6020,78,1820,500,4370,10,1,15611619,938,12.84,0.72,12,2.27,468.00,8302.00,7500,20250204,-19.87,3360,20240805,78.87,7500,-19.87,20250204,4950,21.41,20250102,7500,-19.87,20250204,3360,78.87,20240805,4.18,N,000910,500,78 억,,230285,N,N,8,N,00,N
20250218,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5970,-110,5,-1.81,1827358340,304140,30.86,6150,6150,5950,7900,4260,6080,6007.64,1.48,0,-9589,6453,6266,6113,5926,5773,6360,6020,78,1820,500,4370,10,1,15611619,932,12.76,0.72,12,1.95,468.00,8302.00,7500,20250204,-20.40,3360,20240805,77.68,7500,-20.40,20250204,4950,20.61,20250102,7500,-20.40,20250204,3360,77.68,20240805,4.18,N,000910,500,78 억,,230285,N,N,8,N,00,N
20250218,110113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5970,-110,5,-1.81,1583510680,263400,26.72,6150,6150,5950,7900,4260,6080,6011.11,1.48,0,-7321,6453,6266,6113,5926,5773,6360,6020,78,1820,500,4370,10,1,15611619,932,12.76,0.72,12,1.69,468.00,8302.00,7500,20250204,-20.40,3360,20240805,77.68,7500,-20.40,20250204,4950,20.61,20250102,7500,-20.40,20250204,3360,77.68,20240805,4.18,N,000910,500,78 억,,230285,N,N,8,N,00,N
20250218,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6010,-70,5,-1.15,1237348440,205440,20.84,6150,6150,5950,7900,4260,6080,6022.16,1.48,0,-8331,6453,6266,6113,5926,5773,6360,6020,78,1820,500,4370,10,1,15611619,938,12.84,0.72,12,1.32,468.00,8302.00,7500,20250204,-19.87,3360,20240805,78.87,7500,-19.87,20250204,4950,21.41,20250102,7500,-19.87,20250204,3360,78.87,20240805,4.18,N,000910,500,78 억,,230285,N,N,8,N,00,N
20250218,090113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6100,20,2,0.33,99490000,16242,1.65,6150,6150,6090,7900,4260,6080,6134.46,1.48,0,-3681,6453,6266,6113,5926,5773,6360,6020,78,1820,500,4370,10,1,15611619,952,13.03,0.73,12,0.10,468.00,8302.00,7500,20250204,-18.67,3360,20240805,81.55,7500,-18.67,20250204,4950,23.23,20250102,7500,-18.67,20250204,3360,81.55,20240805,4.18,N,000910,500,78 억,,230285,N,N,8,N,00,N
20250217,160113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6080,20,2,0.33,5901482300,965798,78.96,6000,6300,5960,7870,4250,6060,6110.63,1.52,0,-17188,6406,6232,6076,5902,5746,6320,5990,78,1810,500,4360,10,1,15611619,949,12.99,0.73,12,6.19,468.00,8302.00,7500,20250204,-18.93,3360,20240805,80.95,7500,-18.93,20250204,4950,22.83,20250102,7500,-18.93,20250204,3360,80.95,20240805,4.42,N,000910,500,78 억,,237700,N,N,8,N,00,N
20250217,150113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6030,-30,5,-0.50,5606927830,917252,74.99,6000,6300,5960,7870,4250,6060,6112.84,1.52,0,-13656,6406,6232,6076,5902,5746,6320,5990,78,1810,500,4360,10,1,15611619,941,12.88,0.73,12,5.88,468.00,8302.00,7500,20250204,-19.60,3360,20240805,79.46,7500,-19.60,20250204,4950,21.82,20250102,7500,-19.60,20250204,3360,79.46,20240805,4.42,N,000910,500,78 억,,237700,N,N,10,N,00,N
20250217,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6070,10,2,0.17,4882741870,798097,65.25,6000,6300,5960,7870,4250,6060,6118.11,1.52,0,-10249,6406,6232,6076,5902,5746,6320,5990,78,1810,500,4360,10,1,15611619,948,12.97,0.73,12,5.11,468.00,8302.00,7500,20250204,-19.07,3360,20240805,80.65,7500,-19.07,20250204,4950,22.63,20250102,7500,-19.07,20250204,3360,80.65,20240805,4.42,N,000910,500,78 억,,237700,N,N,10,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 20250218 160112 57 100.00 KOSPI 비금속 N N N N N 6020 -60 5 -0.99 2960106610 492474 49.96 6150 6150 5950 7900 4260 6080 6010.29 1.48 0 8347 6453 6266 6113 5926 5773 6360 6020 78 1820 500 4370 10 1 15611619 940 12.86 0.73 12 3.15 468.00 8302.00 7500 20250204 -19.73 3360 20240805 79.17 7500 -19.73 20250204 4950 21.62 20250102 7500 -19.73 20250204 3360 79.17 20240805 4.18 N 000910 500 78 억 230285 N N 8 N 00 N
3 20250218 150112 57 100.00 KOSPI 비금속 N N N N N 6080 0 3 0.00 2705069290 450273 45.68 6150 6150 5950 7900 4260 6080 6007.19 1.48 0 5130 6453 6266 6113 5926 5773 6360 6020 78 1820 500 4370 10 1 15611619 949 12.99 0.73 12 2.88 468.00 8302.00 7500 20250204 -18.93 3360 20240805 80.95 7500 -18.93 20250204 4950 22.83 20250102 7500 -18.93 20250204 3360 80.95 20240805 4.18 N 000910 500 78 억 230285 N N 8 N 00 N
4 20250218 140113 57 100.00 KOSPI 비금속 N N N N N 6030 -50 5 -0.82 2296244370 382366 38.79 6150 6150 5950 7900 4260 6080 6004.83 1.48 0 -7700 6453 6266 6113 5926 5773 6360 6020 78 1820 500 4370 10 1 15611619 941 12.88 0.73 12 2.45 468.00 8302.00 7500 20250204 -19.60 3360 20240805 79.46 7500 -19.60 20250204 4950 21.82 20250102 7500 -19.60 20250204 3360 79.46 20240805 4.18 N 000910 500 78 억 230285 N N 8 N 00 N
5 20250218 130112 57 100.00 KOSPI 비금속 N N N N N 6010 -70 5 -1.15 2123850170 353661 35.88 6150 6150 5950 7900 4260 6080 6004.76 1.48 0 -4724 6453 6266 6113 5926 5773 6360 6020 78 1820 500 4370 10 1 15611619 938 12.84 0.72 12 2.27 468.00 8302.00 7500 20250204 -19.87 3360 20240805 78.87 7500 -19.87 20250204 4950 21.41 20250102 7500 -19.87 20250204 3360 78.87 20240805 4.18 N 000910 500 78 억 230285 N N 8 N 00 N
6 20250218 120112 57 100.00 KOSPI 비금속 N N N N N 5970 -110 5 -1.81 1827358340 304140 30.86 6150 6150 5950 7900 4260 6080 6007.64 1.48 0 -9589 6453 6266 6113 5926 5773 6360 6020 78 1820 500 4370 10 1 15611619 932 12.76 0.72 12 1.95 468.00 8302.00 7500 20250204 -20.40 3360 20240805 77.68 7500 -20.40 20250204 4950 20.61 20250102 7500 -20.40 20250204 3360 77.68 20240805 4.18 N 000910 500 78 억 230285 N N 8 N 00 N
7 20250218 110113 57 100.00 KOSPI 비금속 N N N N N 5970 -110 5 -1.81 1583510680 263400 26.72 6150 6150 5950 7900 4260 6080 6011.11 1.48 0 -7321 6453 6266 6113 5926 5773 6360 6020 78 1820 500 4370 10 1 15611619 932 12.76 0.72 12 1.69 468.00 8302.00 7500 20250204 -20.40 3360 20240805 77.68 7500 -20.40 20250204 4950 20.61 20250102 7500 -20.40 20250204 3360 77.68 20240805 4.18 N 000910 500 78 억 230285 N N 8 N 00 N
8 20250218 100112 57 100.00 KOSPI 비금속 N N N N N 6010 -70 5 -1.15 1237348440 205440 20.84 6150 6150 5950 7900 4260 6080 6022.16 1.48 0 -8331 6453 6266 6113 5926 5773 6360 6020 78 1820 500 4370 10 1 15611619 938 12.84 0.72 12 1.32 468.00 8302.00 7500 20250204 -19.87 3360 20240805 78.87 7500 -19.87 20250204 4950 21.41 20250102 7500 -19.87 20250204 3360 78.87 20240805 4.18 N 000910 500 78 억 230285 N N 8 N 00 N
9 20250218 090113 57 100.00 KOSPI 비금속 N N N N N 6100 20 2 0.33 99490000 16242 1.65 6150 6150 6090 7900 4260 6080 6134.46 1.48 0 -3681 6453 6266 6113 5926 5773 6360 6020 78 1820 500 4370 10 1 15611619 952 13.03 0.73 12 0.10 468.00 8302.00 7500 20250204 -18.67 3360 20240805 81.55 7500 -18.67 20250204 4950 23.23 20250102 7500 -18.67 20250204 3360 81.55 20240805 4.18 N 000910 500 78 억 230285 N N 8 N 00 N
10 20250217 160113 57 100.00 KOSPI 비금속 N N N N N 6080 20 2 0.33 5901482300 965798 78.96 6000 6300 5960 7870 4250 6060 6110.63 1.52 0 -17188 6406 6232 6076 5902 5746 6320 5990 78 1810 500 4360 10 1 15611619 949 12.99 0.73 12 6.19 468.00 8302.00 7500 20250204 -18.93 3360 20240805 80.95 7500 -18.93 20250204 4950 22.83 20250102 7500 -18.93 20250204 3360 80.95 20240805 4.42 N 000910 500 78 억 237700 N N 8 N 00 N
11 20250217 150113 57 100.00 KOSPI 비금속 N N N N N 6030 -30 5 -0.50 5606927830 917252 74.99 6000 6300 5960 7870 4250 6060 6112.84 1.52 0 -13656 6406 6232 6076 5902 5746 6320 5990 78 1810 500 4360 10 1 15611619 941 12.88 0.73 12 5.88 468.00 8302.00 7500 20250204 -19.60 3360 20240805 79.46 7500 -19.60 20250204 4950 21.82 20250102 7500 -19.60 20250204 3360 79.46 20240805 4.42 N 000910 500 78 억 237700 N N 10 N 00 N
12 20250217 140112 57 100.00 KOSPI 비금속 N N N N N 6070 10 2 0.17 4882741870 798097 65.25 6000 6300 5960 7870 4250 6060 6118.11 1.52 0 -10249 6406 6232 6076 5902 5746 6320 5990 78 1810 500 4360 10 1 15611619 948 12.97 0.73 12 5.11 468.00 8302.00 7500 20250204 -19.07 3360 20240805 80.65 7500 -19.07 20250204 4950 22.63 20250102 7500 -19.07 20250204 3360 80.65 20240805 4.42 N 000910 500 78 억 237700 N N 10 N 00 N