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
183190/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
20250218,160913,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10200,90,2,0.89,298113210,29303,59.87,10100,10260,10100,13140,7080,10110,10173.47,6.01,0,-3644,10436,10272,10186,10022,9936,10230,9980,195,3030,500,7480,10,1,37836486,3859,4.43,0.38,12,0.08,2300.00,26790.00,12240,20240605,-16.67,9370,20241209,8.86,10850,-5.99,20250121,10010,1.90,20250212,12240,-16.67,20240605,9370,8.86,20241209,0.21,N,183190,500,194 억,,2273791,N,N,173,N,00,N
20250218,150915,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10250,140,2,1.38,283086720,27832,56.87,10100,10250,10100,13140,7080,10110,10171.27,6.01,0,-3138,10436,10272,10186,10022,9936,10230,9980,195,3030,500,7480,10,1,37836486,3878,4.46,0.38,12,0.07,2300.00,26790.00,12240,20240605,-16.26,9370,20241209,9.39,10850,-5.53,20250121,10010,2.40,20250212,12240,-16.26,20240605,9370,9.39,20241209,0.21,N,183190,500,194 억,,2273791,N,N,173,N,00,N
20250218,140916,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10210,100,2,0.99,228435520,22488,45.95,10100,10230,10100,13140,7080,10110,10158.11,6.01,0,-3578,10436,10272,10186,10022,9936,10230,9980,195,3030,500,7480,10,1,37836486,3863,4.44,0.38,12,0.06,2300.00,26790.00,12240,20240605,-16.58,9370,20241209,8.96,10850,-5.90,20250121,10010,2.00,20250212,12240,-16.58,20240605,9370,8.96,20241209,0.21,N,183190,500,194 억,,2273791,N,N,173,N,00,N
20250218,130912,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10210,100,2,0.99,215161020,21187,43.29,10100,10230,10100,13140,7080,10110,10155.33,6.01,0,-3616,10436,10272,10186,10022,9936,10230,9980,195,3030,500,7480,10,1,37836486,3863,4.44,0.38,12,0.06,2300.00,26790.00,12240,20240605,-16.58,9370,20241209,8.96,10850,-5.90,20250121,10010,2.00,20250212,12240,-16.58,20240605,9370,8.96,20241209,0.21,N,183190,500,194 억,,2273791,N,N,173,N,00,N
20250218,120915,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10190,80,2,0.79,188354900,18561,37.92,10100,10220,10100,13140,7080,10110,10147.89,6.01,0,-3876,10436,10272,10186,10022,9936,10230,9980,195,3030,500,7480,10,1,37836486,3856,4.43,0.38,12,0.05,2300.00,26790.00,12240,20240605,-16.75,9370,20241209,8.75,10850,-6.08,20250121,10010,1.80,20250212,12240,-16.75,20240605,9370,8.75,20241209,0.21,N,183190,500,194 억,,2273791,N,N,173,N,00,N
20250218,110912,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10140,30,2,0.30,136933780,13504,27.59,10100,10220,10100,13140,7080,10110,10140.24,6.01,0,-5087,10436,10272,10186,10022,9936,10230,9980,195,3030,500,7480,10,1,37836486,3837,4.41,0.38,12,0.04,2300.00,26790.00,12240,20240605,-17.16,9370,20241209,8.22,10850,-6.54,20250121,10010,1.30,20250212,12240,-17.16,20240605,9370,8.22,20241209,0.21,N,183190,500,194 억,,2273791,N,N,173,N,00,N
20250218,100912,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10110,0,3,0.00,120972490,11929,24.37,10100,10220,10100,13140,7080,10110,10141.04,6.01,0,-5768,10436,10272,10186,10022,9936,10230,9980,195,3030,500,7480,10,1,37836486,3825,4.40,0.38,12,0.03,2300.00,26790.00,12240,20240605,-17.40,9370,20241209,7.90,10850,-6.82,20250121,10010,1.00,20250212,12240,-17.40,20240605,9370,7.90,20241209,0.21,N,183190,500,194 억,,2273791,N,N,173,N,00,N
20250218,090916,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10170,60,2,0.59,23743520,2347,4.80,10100,10220,10100,13140,7080,10110,10116.54,6.01,0,-797,10436,10272,10186,10022,9936,10230,9980,195,3030,500,7480,10,1,37836486,3848,4.42,0.38,12,0.01,2300.00,26790.00,12240,20240605,-16.91,9370,20241209,8.54,10850,-6.27,20250121,10010,1.60,20250212,12240,-16.91,20240605,9370,8.54,20241209,0.21,N,183190,500,194 억,,2273791,N,N,173,N,00,N
20250217,160912,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10110,-240,5,-2.32,496444710,48869,74.82,10330,10350,10100,13450,7250,10350,10158.68,6.04,0,-12285,10490,10420,10330,10260,10170,10455,10295,195,3100,500,7650,10,1,37836486,3825,4.40,0.38,12,0.13,2300.00,26790.00,12240,20240605,-17.40,9370,20241209,7.90,10850,-6.82,20250121,10010,1.00,20250212,12240,-17.40,20240605,9370,7.90,20241209,0.22,N,183190,500,194 억,,2286786,N,N,173,N,00,N
20250217,150911,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10130,-220,5,-2.13,466001800,45864,70.22,10330,10350,10100,13450,7250,10350,10160.51,6.04,0,-11318,10490,10420,10330,10260,10170,10455,10295,195,3100,500,7650,10,1,37836486,3833,4.40,0.38,12,0.12,2300.00,26790.00,12240,20240605,-17.24,9370,20241209,8.11,10850,-6.64,20250121,10010,1.20,20250212,12240,-17.24,20240605,9370,8.11,20241209,0.22,N,183190,500,194 억,,2286786,N,N,0,N,00,N
20250217,140910,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10120,-230,5,-2.22,404185210,39755,60.87,10330,10350,10100,13450,7250,10350,10166.90,6.04,0,-9791,10490,10420,10330,10260,10170,10455,10295,195,3100,500,7650,10,1,37836486,3829,4.40,0.38,12,0.11,2300.00,26790.00,12240,20240605,-17.32,9370,20241209,8.00,10850,-6.73,20250121,10010,1.10,20250212,12240,-17.32,20240605,9370,8.00,20241209,0.22,N,183190,500,194 억,,2286786,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 20250218 160913 55 60.00 KOSPI 비금속 N N N Y 60 N 10200 90 2 0.89 298113210 29303 59.87 10100 10260 10100 13140 7080 10110 10173.47 6.01 0 -3644 10436 10272 10186 10022 9936 10230 9980 195 3030 500 7480 10 1 37836486 3859 4.43 0.38 12 0.08 2300.00 26790.00 12240 20240605 -16.67 9370 20241209 8.86 10850 -5.99 20250121 10010 1.90 20250212 12240 -16.67 20240605 9370 8.86 20241209 0.21 N 183190 500 194 억 2273791 N N 173 N 00 N
3 20250218 150915 55 60.00 KOSPI 비금속 N N N Y 60 N 10250 140 2 1.38 283086720 27832 56.87 10100 10250 10100 13140 7080 10110 10171.27 6.01 0 -3138 10436 10272 10186 10022 9936 10230 9980 195 3030 500 7480 10 1 37836486 3878 4.46 0.38 12 0.07 2300.00 26790.00 12240 20240605 -16.26 9370 20241209 9.39 10850 -5.53 20250121 10010 2.40 20250212 12240 -16.26 20240605 9370 9.39 20241209 0.21 N 183190 500 194 억 2273791 N N 173 N 00 N
4 20250218 140916 55 60.00 KOSPI 비금속 N N N Y 60 N 10210 100 2 0.99 228435520 22488 45.95 10100 10230 10100 13140 7080 10110 10158.11 6.01 0 -3578 10436 10272 10186 10022 9936 10230 9980 195 3030 500 7480 10 1 37836486 3863 4.44 0.38 12 0.06 2300.00 26790.00 12240 20240605 -16.58 9370 20241209 8.96 10850 -5.90 20250121 10010 2.00 20250212 12240 -16.58 20240605 9370 8.96 20241209 0.21 N 183190 500 194 억 2273791 N N 173 N 00 N
5 20250218 130912 55 60.00 KOSPI 비금속 N N N Y 60 N 10210 100 2 0.99 215161020 21187 43.29 10100 10230 10100 13140 7080 10110 10155.33 6.01 0 -3616 10436 10272 10186 10022 9936 10230 9980 195 3030 500 7480 10 1 37836486 3863 4.44 0.38 12 0.06 2300.00 26790.00 12240 20240605 -16.58 9370 20241209 8.96 10850 -5.90 20250121 10010 2.00 20250212 12240 -16.58 20240605 9370 8.96 20241209 0.21 N 183190 500 194 억 2273791 N N 173 N 00 N
6 20250218 120915 55 60.00 KOSPI 비금속 N N N Y 60 N 10190 80 2 0.79 188354900 18561 37.92 10100 10220 10100 13140 7080 10110 10147.89 6.01 0 -3876 10436 10272 10186 10022 9936 10230 9980 195 3030 500 7480 10 1 37836486 3856 4.43 0.38 12 0.05 2300.00 26790.00 12240 20240605 -16.75 9370 20241209 8.75 10850 -6.08 20250121 10010 1.80 20250212 12240 -16.75 20240605 9370 8.75 20241209 0.21 N 183190 500 194 억 2273791 N N 173 N 00 N
7 20250218 110912 55 60.00 KOSPI 비금속 N N N Y 60 N 10140 30 2 0.30 136933780 13504 27.59 10100 10220 10100 13140 7080 10110 10140.24 6.01 0 -5087 10436 10272 10186 10022 9936 10230 9980 195 3030 500 7480 10 1 37836486 3837 4.41 0.38 12 0.04 2300.00 26790.00 12240 20240605 -17.16 9370 20241209 8.22 10850 -6.54 20250121 10010 1.30 20250212 12240 -17.16 20240605 9370 8.22 20241209 0.21 N 183190 500 194 억 2273791 N N 173 N 00 N
8 20250218 100912 55 60.00 KOSPI 비금속 N N N Y 60 N 10110 0 3 0.00 120972490 11929 24.37 10100 10220 10100 13140 7080 10110 10141.04 6.01 0 -5768 10436 10272 10186 10022 9936 10230 9980 195 3030 500 7480 10 1 37836486 3825 4.40 0.38 12 0.03 2300.00 26790.00 12240 20240605 -17.40 9370 20241209 7.90 10850 -6.82 20250121 10010 1.00 20250212 12240 -17.40 20240605 9370 7.90 20241209 0.21 N 183190 500 194 억 2273791 N N 173 N 00 N
9 20250218 090916 55 60.00 KOSPI 비금속 N N N Y 60 N 10170 60 2 0.59 23743520 2347 4.80 10100 10220 10100 13140 7080 10110 10116.54 6.01 0 -797 10436 10272 10186 10022 9936 10230 9980 195 3030 500 7480 10 1 37836486 3848 4.42 0.38 12 0.01 2300.00 26790.00 12240 20240605 -16.91 9370 20241209 8.54 10850 -6.27 20250121 10010 1.60 20250212 12240 -16.91 20240605 9370 8.54 20241209 0.21 N 183190 500 194 억 2273791 N N 173 N 00 N
10 20250217 160912 55 60.00 KOSPI 비금속 N N N Y 60 N 10110 -240 5 -2.32 496444710 48869 74.82 10330 10350 10100 13450 7250 10350 10158.68 6.04 0 -12285 10490 10420 10330 10260 10170 10455 10295 195 3100 500 7650 10 1 37836486 3825 4.40 0.38 12 0.13 2300.00 26790.00 12240 20240605 -17.40 9370 20241209 7.90 10850 -6.82 20250121 10010 1.00 20250212 12240 -17.40 20240605 9370 7.90 20241209 0.22 N 183190 500 194 억 2286786 N N 173 N 00 N
11 20250217 150911 55 60.00 KOSPI 비금속 N N N Y 60 N 10130 -220 5 -2.13 466001800 45864 70.22 10330 10350 10100 13450 7250 10350 10160.51 6.04 0 -11318 10490 10420 10330 10260 10170 10455 10295 195 3100 500 7650 10 1 37836486 3833 4.40 0.38 12 0.12 2300.00 26790.00 12240 20240605 -17.24 9370 20241209 8.11 10850 -6.64 20250121 10010 1.20 20250212 12240 -17.24 20240605 9370 8.11 20241209 0.22 N 183190 500 194 억 2286786 N N 0 N 00 N
12 20250217 140910 55 60.00 KOSPI 비금속 N N N Y 60 N 10120 -230 5 -2.22 404185210 39755 60.87 10330 10350 10100 13450 7250 10350 10166.90 6.04 0 -9791 10490 10420 10330 10260 10170 10455 10295 195 3100 500 7650 10 1 37836486 3829 4.40 0.38 12 0.11 2300.00 26790.00 12240 20240605 -17.32 9370 20241209 8.00 10850 -6.73 20250121 10010 1.10 20250212 12240 -17.32 20240605 9370 8.00 20241209 0.22 N 183190 500 194 억 2286786 N N 0 N 00 N