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
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
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
20250218,130256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74400,100,2,0.13,207397600,2799,53.69,74600,74900,73700,96500,52100,74300,74097.03,0.95,0,32,76100,75200,74700,73800,73300,75000,73600,53,22200,5000,46060,100,1,1056000,786,22.32,0.60,12,0.27,3333.00,123239.00,90600,20241213,-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
20250218,120256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73900,-400,5,-0.54,183450700,2476,47.50,74600,74900,73700,96500,52100,74300,74091.56,0.95,0,-123,76100,75200,74700,73800,73300,75000,73600,53,22200,5000,46060,100,1,1056000,780,22.17,0.60,12,0.23,3333.00,123239.00,90600,20241213,-18.43,47600,20240805,55.25,89200,-17.15,20250121,68900,7.26,20250204,90600,-18.43,20241213,47600,55.25,20240805,3.93,N,011390,5000,52 억,,10029,N,N,0,N,00,N
20250218,110257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74200,-100,5,-0.13,162030000,2186,41.93,74600,74900,73700,96500,52100,74300,74121.68,0.95,0,-159,76100,75200,74700,73800,73300,75000,73600,53,22200,5000,46060,100,1,1056000,784,22.26,0.60,12,0.21,3333.00,123239.00,90600,20241213,-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
20250218,100257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74200,-100,5,-0.13,86817500,1169,22.42,74600,74900,73700,96500,52100,74300,74266.47,0.95,0,-14,76100,75200,74700,73800,73300,75000,73600,53,22200,5000,46060,100,1,1056000,784,22.26,0.60,12,0.11,3333.00,123239.00,90600,20241213,-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
20250218,090257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74500,200,2,0.27,2010000,27,0.52,74600,74600,74300,96500,52100,74300,74444.44,0.95,0,-14,76100,75200,74700,73800,73300,75000,73600,53,22200,5000,46060,100,1,1056000,787,22.35,0.60,12,0.00,3333.00,123239.00,90600,20241213,-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
20250217,160256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74300,-600,5,-0.80,389252400,5212,87.69,74300,75600,74200,97300,52500,74900,74687.00,0.98,0,-292,77633,76266,75133,73766,72633,75700,73200,53,22400,5000,46430,100,1,1056000,785,22.29,0.60,12,0.49,3333.00,123239.00,90600,20241213,-17.99,47600,20240805,56.09,89200,-16.70,20250121,68900,7.84,20250204,90600,-17.99,20241213,47600,56.09,20240805,4.16,N,011390,5000,52 억,,10344,N,N,1,N,00,N
20250217,150256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74300,-600,5,-0.80,341845900,4574,76.95,74300,75600,74200,97300,52500,74900,74736.75,0.98,0,-247,77633,76266,75133,73766,72633,75700,73200,53,22400,5000,46430,100,1,1056000,785,22.29,0.60,12,0.43,3333.00,123239.00,90600,20241213,-17.99,47600,20240805,56.09,89200,-16.70,20250121,68900,7.84,20250204,90600,-17.99,20241213,47600,56.09,20240805,4.16,N,011390,5000,52 억,,10344,N,N,1,N,00,N
20250217,140255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74700,-200,5,-0.27,299266000,4002,67.33,74300,75600,74200,97300,52500,74900,74779.11,0.98,0,-289,77633,76266,75133,73766,72633,75700,73200,53,22400,5000,46430,100,1,1056000,789,22.41,0.61,12,0.38,3333.00,123239.00,90600,20241213,-17.55,47600,20240805,56.93,89200,-16.26,20250121,68900,8.42,20250204,90600,-17.55,20241213,47600,56.93,20240805,4.16,N,011390,5000,52 억,,10344,N,N,1,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 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
3 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
4 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
5 20250218 130256 57 100.00 KOSPI 비금속 N N N N N 74400 100 2 0.13 207397600 2799 53.69 74600 74900 73700 96500 52100 74300 74097.03 0.95 0 32 76100 75200 74700 73800 73300 75000 73600 53 22200 5000 46060 100 1 1056000 786 22.32 0.60 12 0.27 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
6 20250218 120256 57 100.00 KOSPI 비금속 N N N N N 73900 -400 5 -0.54 183450700 2476 47.50 74600 74900 73700 96500 52100 74300 74091.56 0.95 0 -123 76100 75200 74700 73800 73300 75000 73600 53 22200 5000 46060 100 1 1056000 780 22.17 0.60 12 0.23 3333.00 123239.00 90600 20241213 -18.43 47600 20240805 55.25 89200 -17.15 20250121 68900 7.26 20250204 90600 -18.43 20241213 47600 55.25 20240805 3.93 N 011390 5000 52 억 10029 N N 0 N 00 N
7 20250218 110257 57 100.00 KOSPI 비금속 N N N N N 74200 -100 5 -0.13 162030000 2186 41.93 74600 74900 73700 96500 52100 74300 74121.68 0.95 0 -159 76100 75200 74700 73800 73300 75000 73600 53 22200 5000 46060 100 1 1056000 784 22.26 0.60 12 0.21 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
8 20250218 100257 57 100.00 KOSPI 비금속 N N N N N 74200 -100 5 -0.13 86817500 1169 22.42 74600 74900 73700 96500 52100 74300 74266.47 0.95 0 -14 76100 75200 74700 73800 73300 75000 73600 53 22200 5000 46060 100 1 1056000 784 22.26 0.60 12 0.11 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
9 20250218 090257 57 100.00 KOSPI 비금속 N N N N N 74500 200 2 0.27 2010000 27 0.52 74600 74600 74300 96500 52100 74300 74444.44 0.95 0 -14 76100 75200 74700 73800 73300 75000 73600 53 22200 5000 46060 100 1 1056000 787 22.35 0.60 12 0.00 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
10 20250217 160256 57 100.00 KOSPI 비금속 N N N N N 74300 -600 5 -0.80 389252400 5212 87.69 74300 75600 74200 97300 52500 74900 74687.00 0.98 0 -292 77633 76266 75133 73766 72633 75700 73200 53 22400 5000 46430 100 1 1056000 785 22.29 0.60 12 0.49 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 4.16 N 011390 5000 52 억 10344 N N 1 N 00 N
11 20250217 150256 57 100.00 KOSPI 비금속 N N N N N 74300 -600 5 -0.80 341845900 4574 76.95 74300 75600 74200 97300 52500 74900 74736.75 0.98 0 -247 77633 76266 75133 73766 72633 75700 73200 53 22400 5000 46430 100 1 1056000 785 22.29 0.60 12 0.43 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 4.16 N 011390 5000 52 억 10344 N N 1 N 00 N
12 20250217 140255 57 100.00 KOSPI 비금속 N N N N N 74700 -200 5 -0.27 299266000 4002 67.33 74300 75600 74200 97300 52500 74900 74779.11 0.98 0 -289 77633 76266 75133 73766 72633 75700 73200 53 22400 5000 46430 100 1 1056000 789 22.41 0.61 12 0.38 3333.00 123239.00 90600 20241213 -17.55 47600 20240805 56.93 89200 -16.26 20250121 68900 8.42 20250204 90600 -17.55 20241213 47600 56.93 20240805 4.16 N 011390 5000 52 억 10344 N N 1 N 00 N