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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
462520/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
20250221,161343,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14930,-60,5,-0.40,58093840,3887,65.96,14980,14990,14860,19480,10500,14990,14945.68,0.17,0,-397,15243,15116,14973,14846,14703,15180,14910,59,4490,500,9590,10,1,11855168,1770,7.51,0.83,12,0.03,1989.00,17966.00,25200,20240509,-40.75,14520,20250204,2.82,15770,-5.33,20250107,14520,2.82,20250204,25200,-40.75,20240509,14520,2.82,20250204,0.35,N,462520,500,59 억,,20115,N,N,7,N,00,N
20250221,151347,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14970,-20,5,-0.13,56375390,3772,64.01,14980,14990,14860,19480,10500,14990,14945.76,0.17,0,-387,15243,15116,14973,14846,14703,15180,14910,59,4490,500,9590,10,1,11855168,1775,7.53,0.83,12,0.03,1989.00,17966.00,25200,20240509,-40.60,14520,20250204,3.10,15770,-5.07,20250107,14520,3.10,20250204,25200,-40.60,20240509,14520,3.10,20250204,0.35,N,462520,500,59 억,,20115,N,N,3,N,00,N
20250221,141348,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14970,-20,5,-0.13,48211950,3226,54.74,14980,14990,14860,19480,10500,14990,14944.81,0.17,0,-379,15243,15116,14973,14846,14703,15180,14910,59,4490,500,9590,10,1,11855168,1775,7.53,0.83,12,0.03,1989.00,17966.00,25200,20240509,-40.60,14520,20250204,3.10,15770,-5.07,20250107,14520,3.10,20250204,25200,-40.60,20240509,14520,3.10,20250204,0.35,N,462520,500,59 억,,20115,N,N,3,N,00,N
20250221,131348,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14990,0,3,0.00,42756030,2861,48.55,14980,14990,14860,19480,10500,14990,14944.44,0.17,0,-378,15243,15116,14973,14846,14703,15180,14910,59,4490,500,9590,10,1,11855168,1777,7.54,0.83,12,0.02,1989.00,17966.00,25200,20240509,-40.52,14520,20250204,3.24,15770,-4.95,20250107,14520,3.24,20250204,25200,-40.52,20240509,14520,3.24,20250204,0.35,N,462520,500,59 억,,20115,N,N,3,N,00,N
20250221,121348,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14960,-30,5,-0.20,35316470,2364,40.12,14980,14990,14860,19480,10500,14990,14939.29,0.17,0,-228,15243,15116,14973,14846,14703,15180,14910,59,4490,500,9590,10,1,11855168,1774,7.52,0.83,12,0.02,1989.00,17966.00,25200,20240509,-40.63,14520,20250204,3.03,15770,-5.14,20250107,14520,3.03,20250204,25200,-40.63,20240509,14520,3.03,20250204,0.35,N,462520,500,59 억,,20115,N,N,3,N,00,N
20250221,111344,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14980,-10,5,-0.07,31154700,2086,35.40,14980,14990,14860,19480,10500,14990,14935.14,0.17,0,-48,15243,15116,14973,14846,14703,15180,14910,59,4490,500,9590,10,1,11855168,1776,7.53,0.83,12,0.02,1989.00,17966.00,25200,20240509,-40.56,14520,20250204,3.17,15770,-5.01,20250107,14520,3.17,20250204,25200,-40.56,20240509,14520,3.17,20250204,0.35,N,462520,500,59 억,,20115,N,N,3,N,00,N
20250221,101347,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14940,-50,5,-0.33,12836840,859,14.58,14980,14990,14860,19480,10500,14990,14943.93,0.17,0,-77,15243,15116,14973,14846,14703,15180,14910,59,4490,500,9590,10,1,11855168,1771,7.51,0.83,12,0.01,1989.00,17966.00,25200,20240509,-40.71,14520,20250204,2.89,15770,-5.26,20250107,14520,2.89,20250204,25200,-40.71,20240509,14520,2.89,20250204,0.35,N,462520,500,59 억,,20115,N,N,3,N,00,N
20250221,091349,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14990,0,3,0.00,3756260,252,4.28,14980,14990,14860,19480,10500,14990,14905.79,0.17,0,-64,15243,15116,14973,14846,14703,15180,14910,59,4490,500,9590,10,1,11855168,1777,7.54,0.83,12,0.00,1989.00,17966.00,25200,20240509,-40.52,14520,20250204,3.24,15770,-4.95,20250107,14520,3.24,20250204,25200,-40.52,20240509,14520,3.24,20250204,0.35,N,462520,500,59 억,,20115,N,N,3,N,00,N
20250220,161336,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14990,120,2,0.81,88322400,5892,41.75,14830,15100,14830,19330,10410,14870,14990.22,0.16,0,942,15176,15022,14776,14622,14376,15100,14700,59,4460,500,9510,10,1,11855168,1777,7.54,0.83,12,0.05,1989.00,17966.00,25200,20240509,-40.52,14520,20250204,3.24,15770,-4.95,20250107,14520,3.24,20250204,25200,-40.52,20240509,14520,3.24,20250204,0.37,N,462520,500,59 억,,19297,N,N,3,N,00,N
20250220,151343,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14920,50,2,0.34,85432430,5699,40.38,14830,15100,14830,19330,10410,14870,14990.78,0.16,0,972,15176,15022,14776,14622,14376,15100,14700,59,4460,500,9510,10,1,11855168,1769,7.50,0.83,12,0.05,1989.00,17966.00,25200,20240509,-40.79,14520,20250204,2.75,15770,-5.39,20250107,14520,2.75,20250204,25200,-40.79,20240509,14520,2.75,20250204,0.37,N,462520,500,59 억,,19297,N,N,10,N,00,N
20250220,141342,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14950,80,2,0.54,82952030,5533,39.20,14830,15100,14830,19330,10410,14870,14992.23,0.16,0,961,15176,15022,14776,14622,14376,15100,14700,59,4460,500,9510,10,1,11855168,1772,7.52,0.83,12,0.05,1989.00,17966.00,25200,20240509,-40.67,14520,20250204,2.96,15770,-5.20,20250107,14520,2.96,20250204,25200,-40.67,20240509,14520,2.96,20250204,0.37,N,462520,500,59 억,,19297,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 20250221 161343 57 100.00 KOSPI 비금속 N N N N N 14930 -60 5 -0.40 58093840 3887 65.96 14980 14990 14860 19480 10500 14990 14945.68 0.17 0 -397 15243 15116 14973 14846 14703 15180 14910 59 4490 500 9590 10 1 11855168 1770 7.51 0.83 12 0.03 1989.00 17966.00 25200 20240509 -40.75 14520 20250204 2.82 15770 -5.33 20250107 14520 2.82 20250204 25200 -40.75 20240509 14520 2.82 20250204 0.35 N 462520 500 59 억 20115 N N 7 N 00 N
3 20250221 151347 57 100.00 KOSPI 비금속 N N N N N 14970 -20 5 -0.13 56375390 3772 64.01 14980 14990 14860 19480 10500 14990 14945.76 0.17 0 -387 15243 15116 14973 14846 14703 15180 14910 59 4490 500 9590 10 1 11855168 1775 7.53 0.83 12 0.03 1989.00 17966.00 25200 20240509 -40.60 14520 20250204 3.10 15770 -5.07 20250107 14520 3.10 20250204 25200 -40.60 20240509 14520 3.10 20250204 0.35 N 462520 500 59 억 20115 N N 3 N 00 N
4 20250221 141348 57 100.00 KOSPI 비금속 N N N N N 14970 -20 5 -0.13 48211950 3226 54.74 14980 14990 14860 19480 10500 14990 14944.81 0.17 0 -379 15243 15116 14973 14846 14703 15180 14910 59 4490 500 9590 10 1 11855168 1775 7.53 0.83 12 0.03 1989.00 17966.00 25200 20240509 -40.60 14520 20250204 3.10 15770 -5.07 20250107 14520 3.10 20250204 25200 -40.60 20240509 14520 3.10 20250204 0.35 N 462520 500 59 억 20115 N N 3 N 00 N
5 20250221 131348 57 100.00 KOSPI 비금속 N N N N N 14990 0 3 0.00 42756030 2861 48.55 14980 14990 14860 19480 10500 14990 14944.44 0.17 0 -378 15243 15116 14973 14846 14703 15180 14910 59 4490 500 9590 10 1 11855168 1777 7.54 0.83 12 0.02 1989.00 17966.00 25200 20240509 -40.52 14520 20250204 3.24 15770 -4.95 20250107 14520 3.24 20250204 25200 -40.52 20240509 14520 3.24 20250204 0.35 N 462520 500 59 억 20115 N N 3 N 00 N
6 20250221 121348 57 100.00 KOSPI 비금속 N N N N N 14960 -30 5 -0.20 35316470 2364 40.12 14980 14990 14860 19480 10500 14990 14939.29 0.17 0 -228 15243 15116 14973 14846 14703 15180 14910 59 4490 500 9590 10 1 11855168 1774 7.52 0.83 12 0.02 1989.00 17966.00 25200 20240509 -40.63 14520 20250204 3.03 15770 -5.14 20250107 14520 3.03 20250204 25200 -40.63 20240509 14520 3.03 20250204 0.35 N 462520 500 59 억 20115 N N 3 N 00 N
7 20250221 111344 57 100.00 KOSPI 비금속 N N N N N 14980 -10 5 -0.07 31154700 2086 35.40 14980 14990 14860 19480 10500 14990 14935.14 0.17 0 -48 15243 15116 14973 14846 14703 15180 14910 59 4490 500 9590 10 1 11855168 1776 7.53 0.83 12 0.02 1989.00 17966.00 25200 20240509 -40.56 14520 20250204 3.17 15770 -5.01 20250107 14520 3.17 20250204 25200 -40.56 20240509 14520 3.17 20250204 0.35 N 462520 500 59 억 20115 N N 3 N 00 N
8 20250221 101347 57 100.00 KOSPI 비금속 N N N N N 14940 -50 5 -0.33 12836840 859 14.58 14980 14990 14860 19480 10500 14990 14943.93 0.17 0 -77 15243 15116 14973 14846 14703 15180 14910 59 4490 500 9590 10 1 11855168 1771 7.51 0.83 12 0.01 1989.00 17966.00 25200 20240509 -40.71 14520 20250204 2.89 15770 -5.26 20250107 14520 2.89 20250204 25200 -40.71 20240509 14520 2.89 20250204 0.35 N 462520 500 59 억 20115 N N 3 N 00 N
9 20250221 091349 57 100.00 KOSPI 비금속 N N N N N 14990 0 3 0.00 3756260 252 4.28 14980 14990 14860 19480 10500 14990 14905.79 0.17 0 -64 15243 15116 14973 14846 14703 15180 14910 59 4490 500 9590 10 1 11855168 1777 7.54 0.83 12 0.00 1989.00 17966.00 25200 20240509 -40.52 14520 20250204 3.24 15770 -4.95 20250107 14520 3.24 20250204 25200 -40.52 20240509 14520 3.24 20250204 0.35 N 462520 500 59 억 20115 N N 3 N 00 N
10 20250220 161336 57 100.00 KOSPI 비금속 N N N N N 14990 120 2 0.81 88322400 5892 41.75 14830 15100 14830 19330 10410 14870 14990.22 0.16 0 942 15176 15022 14776 14622 14376 15100 14700 59 4460 500 9510 10 1 11855168 1777 7.54 0.83 12 0.05 1989.00 17966.00 25200 20240509 -40.52 14520 20250204 3.24 15770 -4.95 20250107 14520 3.24 20250204 25200 -40.52 20240509 14520 3.24 20250204 0.37 N 462520 500 59 억 19297 N N 3 N 00 N
11 20250220 151343 57 100.00 KOSPI 비금속 N N N N N 14920 50 2 0.34 85432430 5699 40.38 14830 15100 14830 19330 10410 14870 14990.78 0.16 0 972 15176 15022 14776 14622 14376 15100 14700 59 4460 500 9510 10 1 11855168 1769 7.50 0.83 12 0.05 1989.00 17966.00 25200 20240509 -40.79 14520 20250204 2.75 15770 -5.39 20250107 14520 2.75 20250204 25200 -40.79 20240509 14520 2.75 20250204 0.37 N 462520 500 59 억 19297 N N 10 N 00 N
12 20250220 141342 57 100.00 KOSPI 비금속 N N N N N 14950 80 2 0.54 82952030 5533 39.20 14830 15100 14830 19330 10410 14870 14992.23 0.16 0 961 15176 15022 14776 14622 14376 15100 14700 59 4460 500 9510 10 1 11855168 1772 7.52 0.83 12 0.05 1989.00 17966.00 25200 20240509 -40.67 14520 20250204 2.96 15770 -5.20 20250107 14520 2.96 20250204 25200 -40.67 20240509 14520 2.96 20250204 0.37 N 462520 500 59 억 19297 N N 10 N 00 N