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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014580/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
20250211,160306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4705,-30,5,-0.63,357239025,75815,62.16,4735,4750,4670,6150,3315,4735,4711.99,2.18,0,2794,4815,4775,4725,4685,4635,4795,4705,138,1415,500,3500,5,1,27583100,1298,5.40,0.66,12,0.27,871.00,7151.00,6940,20240129,-32.20,3925,20240805,19.87,4895,-3.88,20250203,4395,7.05,20250203,6350,-25.91,20240216,3925,19.87,20240805,3.60,N,014580,500,137 억,,600662,N,N,0,N,00,N
20250211,150306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4700,-35,5,-0.74,335145805,71127,58.31,4735,4750,4670,6150,3315,4735,4711.94,2.18,0,2110,4815,4775,4725,4685,4635,4795,4705,138,1415,500,3500,5,1,27583100,1296,5.40,0.66,12,0.26,871.00,7151.00,6940,20240129,-32.28,3925,20240805,19.75,4895,-3.98,20250203,4395,6.94,20250203,6350,-25.98,20240216,3925,19.75,20240805,3.60,N,014580,500,137 억,,600662,N,N,0,N,00,N
20250211,140307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4695,-40,5,-0.84,216142065,45745,37.50,4735,4750,4695,6150,3315,4735,4724.93,2.18,0,-210,4815,4775,4725,4685,4635,4795,4705,138,1415,500,3500,5,1,27583100,1295,5.39,0.66,12,0.17,871.00,7151.00,6940,20240129,-32.35,3925,20240805,19.62,4895,-4.09,20250203,4395,6.83,20250203,6350,-26.06,20240216,3925,19.62,20240805,3.60,N,014580,500,137 억,,600662,N,N,0,N,00,N
20250211,130304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,-15,5,-0.32,166506775,35195,28.85,4735,4750,4705,6150,3315,4735,4730.98,2.18,0,1781,4815,4775,4725,4685,4635,4795,4705,138,1415,500,3500,5,1,27583100,1302,5.42,0.66,12,0.13,871.00,7151.00,6940,20240129,-31.99,3925,20240805,20.25,4895,-3.58,20250203,4395,7.39,20250203,6350,-25.67,20240216,3925,20.25,20240805,3.60,N,014580,500,137 억,,600662,N,N,0,N,00,N
20250211,120305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4725,-10,5,-0.21,154046925,32553,26.69,4735,4750,4705,6150,3315,4735,4732.19,2.18,0,1792,4815,4775,4725,4685,4635,4795,4705,138,1415,500,3500,5,1,27583100,1303,5.42,0.66,12,0.12,871.00,7151.00,6940,20240129,-31.92,3925,20240805,20.38,4895,-3.47,20250203,4395,7.51,20250203,6350,-25.59,20240216,3925,20.38,20240805,3.60,N,014580,500,137 억,,600662,N,N,0,N,00,N
20250211,110307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,-15,5,-0.32,135876480,28703,23.53,4735,4750,4705,6150,3315,4735,4733.88,2.18,0,1721,4815,4775,4725,4685,4635,4795,4705,138,1415,500,3500,5,1,27583100,1302,5.42,0.66,12,0.10,871.00,7151.00,6940,20240129,-31.99,3925,20240805,20.25,4895,-3.58,20250203,4395,7.39,20250203,6350,-25.67,20240216,3925,20.25,20240805,3.60,N,014580,500,137 억,,600662,N,N,0,N,00,N
20250211,100306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4740,5,2,0.11,79046440,16695,13.69,4735,4750,4705,6150,3315,4735,4734.74,2.18,0,4414,4815,4775,4725,4685,4635,4795,4705,138,1415,500,3500,5,1,27583100,1307,5.44,0.66,12,0.06,871.00,7151.00,6940,20240129,-31.70,3925,20240805,20.76,4895,-3.17,20250203,4395,7.85,20250203,6350,-25.35,20240216,3925,20.76,20240805,3.60,N,014580,500,137 억,,600662,N,N,0,N,00,N
20250211,090307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4730,-5,5,-0.11,9735580,2061,1.69,4735,4740,4705,6150,3315,4735,4723.72,2.18,0,685,4815,4775,4725,4685,4635,4795,4705,138,1415,500,3500,5,1,27583100,1305,5.43,0.66,12,0.01,871.00,7151.00,6940,20240129,-31.84,3925,20240805,20.51,4895,-3.37,20250203,4395,7.62,20250203,6350,-25.51,20240216,3925,20.51,20240805,3.60,N,014580,500,137 억,,600662,N,N,0,N,00,N
20250210,160305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4735,15,2,0.32,571784280,121346,73.02,4720,4765,4675,6130,3305,4720,4712.00,2.05,0,30179,4846,4782,4751,4687,4656,4767,4672,138,1410,500,3490,5,1,27583100,1306,5.44,0.66,12,0.44,871.00,7151.00,6940,20240129,-31.77,3925,20240805,20.64,4895,-3.27,20250203,4395,7.74,20250203,6350,-25.43,20240216,3925,20.64,20240805,3.63,N,014580,500,137 억,,565382,N,N,1,N,00,N
20250210,150305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,40,2,0.85,500578875,106302,63.97,4720,4765,4675,6130,3305,4720,4709.01,2.05,0,30759,4846,4782,4751,4687,4656,4767,4672,138,1410,500,3490,5,1,27583100,1313,5.46,0.67,12,0.39,871.00,7151.00,6940,20240129,-31.41,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6350,-25.04,20240216,3925,21.27,20240805,3.63,N,014580,500,137 억,,565382,N,N,1,N,00,N
20250210,140305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4715,-5,5,-0.11,400961350,85295,51.33,4720,4730,4675,6130,3305,4720,4700.84,2.05,0,28530,4846,4782,4751,4687,4656,4767,4672,138,1410,500,3490,5,1,27583100,1301,5.41,0.66,12,0.31,871.00,7151.00,6940,20240129,-32.06,3925,20240805,20.13,4895,-3.68,20250203,4395,7.28,20250203,6350,-25.75,20240216,3925,20.13,20240805,3.63,N,014580,500,137 억,,565382,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 20250211 160306 55 60.00 KOSPI 비금속 N N N Y 60 N 4705 -30 5 -0.63 357239025 75815 62.16 4735 4750 4670 6150 3315 4735 4711.99 2.18 0 2794 4815 4775 4725 4685 4635 4795 4705 138 1415 500 3500 5 1 27583100 1298 5.40 0.66 12 0.27 871.00 7151.00 6940 20240129 -32.20 3925 20240805 19.87 4895 -3.88 20250203 4395 7.05 20250203 6350 -25.91 20240216 3925 19.87 20240805 3.60 N 014580 500 137 억 600662 N N 0 N 00 N
3 20250211 150306 55 60.00 KOSPI 비금속 N N N Y 60 N 4700 -35 5 -0.74 335145805 71127 58.31 4735 4750 4670 6150 3315 4735 4711.94 2.18 0 2110 4815 4775 4725 4685 4635 4795 4705 138 1415 500 3500 5 1 27583100 1296 5.40 0.66 12 0.26 871.00 7151.00 6940 20240129 -32.28 3925 20240805 19.75 4895 -3.98 20250203 4395 6.94 20250203 6350 -25.98 20240216 3925 19.75 20240805 3.60 N 014580 500 137 억 600662 N N 0 N 00 N
4 20250211 140307 55 60.00 KOSPI 비금속 N N N Y 60 N 4695 -40 5 -0.84 216142065 45745 37.50 4735 4750 4695 6150 3315 4735 4724.93 2.18 0 -210 4815 4775 4725 4685 4635 4795 4705 138 1415 500 3500 5 1 27583100 1295 5.39 0.66 12 0.17 871.00 7151.00 6940 20240129 -32.35 3925 20240805 19.62 4895 -4.09 20250203 4395 6.83 20250203 6350 -26.06 20240216 3925 19.62 20240805 3.60 N 014580 500 137 억 600662 N N 0 N 00 N
5 20250211 130304 55 60.00 KOSPI 비금속 N N N Y 60 N 4720 -15 5 -0.32 166506775 35195 28.85 4735 4750 4705 6150 3315 4735 4730.98 2.18 0 1781 4815 4775 4725 4685 4635 4795 4705 138 1415 500 3500 5 1 27583100 1302 5.42 0.66 12 0.13 871.00 7151.00 6940 20240129 -31.99 3925 20240805 20.25 4895 -3.58 20250203 4395 7.39 20250203 6350 -25.67 20240216 3925 20.25 20240805 3.60 N 014580 500 137 억 600662 N N 0 N 00 N
6 20250211 120305 55 60.00 KOSPI 비금속 N N N Y 60 N 4725 -10 5 -0.21 154046925 32553 26.69 4735 4750 4705 6150 3315 4735 4732.19 2.18 0 1792 4815 4775 4725 4685 4635 4795 4705 138 1415 500 3500 5 1 27583100 1303 5.42 0.66 12 0.12 871.00 7151.00 6940 20240129 -31.92 3925 20240805 20.38 4895 -3.47 20250203 4395 7.51 20250203 6350 -25.59 20240216 3925 20.38 20240805 3.60 N 014580 500 137 억 600662 N N 0 N 00 N
7 20250211 110307 55 60.00 KOSPI 비금속 N N N Y 60 N 4720 -15 5 -0.32 135876480 28703 23.53 4735 4750 4705 6150 3315 4735 4733.88 2.18 0 1721 4815 4775 4725 4685 4635 4795 4705 138 1415 500 3500 5 1 27583100 1302 5.42 0.66 12 0.10 871.00 7151.00 6940 20240129 -31.99 3925 20240805 20.25 4895 -3.58 20250203 4395 7.39 20250203 6350 -25.67 20240216 3925 20.25 20240805 3.60 N 014580 500 137 억 600662 N N 0 N 00 N
8 20250211 100306 55 60.00 KOSPI 비금속 N N N Y 60 N 4740 5 2 0.11 79046440 16695 13.69 4735 4750 4705 6150 3315 4735 4734.74 2.18 0 4414 4815 4775 4725 4685 4635 4795 4705 138 1415 500 3500 5 1 27583100 1307 5.44 0.66 12 0.06 871.00 7151.00 6940 20240129 -31.70 3925 20240805 20.76 4895 -3.17 20250203 4395 7.85 20250203 6350 -25.35 20240216 3925 20.76 20240805 3.60 N 014580 500 137 억 600662 N N 0 N 00 N
9 20250211 090307 55 60.00 KOSPI 비금속 N N N Y 60 N 4730 -5 5 -0.11 9735580 2061 1.69 4735 4740 4705 6150 3315 4735 4723.72 2.18 0 685 4815 4775 4725 4685 4635 4795 4705 138 1415 500 3500 5 1 27583100 1305 5.43 0.66 12 0.01 871.00 7151.00 6940 20240129 -31.84 3925 20240805 20.51 4895 -3.37 20250203 4395 7.62 20250203 6350 -25.51 20240216 3925 20.51 20240805 3.60 N 014580 500 137 억 600662 N N 0 N 00 N
10 20250210 160305 55 60.00 KOSPI 비금속 N N N Y 60 N 4735 15 2 0.32 571784280 121346 73.02 4720 4765 4675 6130 3305 4720 4712.00 2.05 0 30179 4846 4782 4751 4687 4656 4767 4672 138 1410 500 3490 5 1 27583100 1306 5.44 0.66 12 0.44 871.00 7151.00 6940 20240129 -31.77 3925 20240805 20.64 4895 -3.27 20250203 4395 7.74 20250203 6350 -25.43 20240216 3925 20.64 20240805 3.63 N 014580 500 137 억 565382 N N 1 N 00 N
11 20250210 150305 55 60.00 KOSPI 비금속 N N N Y 60 N 4760 40 2 0.85 500578875 106302 63.97 4720 4765 4675 6130 3305 4720 4709.01 2.05 0 30759 4846 4782 4751 4687 4656 4767 4672 138 1410 500 3490 5 1 27583100 1313 5.46 0.67 12 0.39 871.00 7151.00 6940 20240129 -31.41 3925 20240805 21.27 4895 -2.76 20250203 4395 8.30 20250203 6350 -25.04 20240216 3925 21.27 20240805 3.63 N 014580 500 137 억 565382 N N 1 N 00 N
12 20250210 140305 55 60.00 KOSPI 비금속 N N N Y 60 N 4715 -5 5 -0.11 400961350 85295 51.33 4720 4730 4675 6130 3305 4720 4700.84 2.05 0 28530 4846 4782 4751 4687 4656 4767 4672 138 1410 500 3490 5 1 27583100 1301 5.41 0.66 12 0.31 871.00 7151.00 6940 20240129 -32.06 3925 20240805 20.13 4895 -3.68 20250203 4395 7.28 20250203 6350 -25.75 20240216 3925 20.13 20240805 3.63 N 014580 500 137 억 565382 N N 1 N 00 N