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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,161334,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14870,130,2,0.88,207547890,14093,254.11,14650,14930,14530,19160,10320,14740,14727.02,0.14,0,2359,14966,14852,14736,14622,14506,14910,14680,59,4420,500,9430,10,1,11855168,1763,7.48,0.83,12,0.12,1989.00,17966.00,25200,20240509,-40.99,14520,20250204,2.41,15770,-5.71,20250107,14520,2.41,20250204,25200,-40.99,20240509,14520,2.41,20250204,0.37,N,462520,500,59 억,,16968,N,N,10,N,00,N
20250219,151339,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14870,130,2,0.88,206477610,14021,252.81,14650,14930,14530,19160,10320,14740,14726.31,0.14,0,2342,14966,14852,14736,14622,14506,14910,14680,59,4420,500,9430,10,1,11855168,1763,7.48,0.83,12,0.12,1989.00,17966.00,25200,20240509,-40.99,14520,20250204,2.41,15770,-5.71,20250107,14520,2.41,20250204,25200,-40.99,20240509,14520,2.41,20250204,0.37,N,462520,500,59 억,,16968,N,N,0,N,00,N
20250219,141335,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14840,100,2,0.68,152577620,10395,187.43,14650,14850,14530,19160,10320,14740,14677.98,0.14,0,2238,14966,14852,14736,14622,14506,14910,14680,59,4420,500,9430,10,1,11855168,1759,7.46,0.83,12,0.09,1989.00,17966.00,25200,20240509,-41.11,14520,20250204,2.20,15770,-5.90,20250107,14520,2.20,20250204,25200,-41.11,20240509,14520,2.20,20250204,0.37,N,462520,500,59 억,,16968,N,N,0,N,00,N
20250219,131334,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14780,40,2,0.27,141755970,9665,174.27,14650,14830,14530,19160,10320,14740,14666.94,0.14,0,1905,14966,14852,14736,14622,14506,14910,14680,59,4420,500,9430,10,1,11855168,1752,7.43,0.82,12,0.08,1989.00,17966.00,25200,20240509,-41.35,14520,20250204,1.79,15770,-6.28,20250107,14520,1.79,20250204,25200,-41.35,20240509,14520,1.79,20250204,0.37,N,462520,500,59 억,,16968,N,N,0,N,00,N
20250219,121334,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14730,-10,5,-0.07,123109300,8404,151.53,14650,14830,14530,19160,10320,14740,14648.89,0.14,0,1368,14966,14852,14736,14622,14506,14910,14680,59,4420,500,9430,10,1,11855168,1746,7.41,0.82,12,0.07,1989.00,17966.00,25200,20240509,-41.55,14520,20250204,1.45,15770,-6.59,20250107,14520,1.45,20250204,25200,-41.55,20240509,14520,1.45,20250204,0.37,N,462520,500,59 억,,16968,N,N,0,N,00,N
20250219,111336,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14770,30,2,0.20,116749510,7973,143.76,14650,14830,14530,19160,10320,14740,14643.11,0.14,0,1367,14966,14852,14736,14622,14506,14910,14680,59,4420,500,9430,10,1,11855168,1751,7.43,0.82,12,0.07,1989.00,17966.00,25200,20240509,-41.39,14520,20250204,1.72,15770,-6.34,20250107,14520,1.72,20250204,25200,-41.39,20240509,14520,1.72,20250204,0.37,N,462520,500,59 억,,16968,N,N,0,N,00,N
20250219,101335,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14680,-60,5,-0.41,80578520,5518,99.50,14650,14700,14530,19160,10320,14740,14602.85,0.14,0,1143,14966,14852,14736,14622,14506,14910,14680,59,4420,500,9430,10,1,11855168,1740,7.38,0.82,12,0.05,1989.00,17966.00,25200,20240509,-41.75,14520,20250204,1.10,15770,-6.91,20250107,14520,1.10,20250204,25200,-41.75,20240509,14520,1.10,20250204,0.37,N,462520,500,59 억,,16968,N,N,0,N,00,N
20250219,091338,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14630,-110,5,-0.75,11448250,782,14.10,14650,14650,14620,19160,10320,14740,14639.71,0.14,0,58,14966,14852,14736,14622,14506,14910,14680,59,4420,500,9430,10,1,11855168,1734,7.36,0.81,12,0.01,1989.00,17966.00,25200,20240509,-41.94,14520,20250204,0.76,15770,-7.23,20250107,14520,0.76,20250204,25200,-41.94,20240509,14520,0.76,20250204,0.37,N,462520,500,59 억,,16968,N,N,0,N,00,N
20250218,161330,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14740,30,2,0.20,67148620,4567,92.11,14620,14850,14620,19120,10300,14710,14703.00,0.14,0,77,15043,14876,14733,14566,14423,14960,14650,59,4410,500,9410,10,1,11855168,1747,7.41,0.82,12,0.04,1989.00,17966.00,25200,20240509,-41.51,14520,20250204,1.52,15770,-6.53,20250107,14520,1.52,20250204,25200,-41.51,20240509,14520,1.52,20250204,0.35,N,462520,500,59 억,,16907,N,N,4,N,00,N
20250218,151331,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14740,30,2,0.20,64425850,4382,88.38,14620,14850,14620,19120,10300,14710,14702.38,0.14,0,152,15043,14876,14733,14566,14423,14960,14650,59,4410,500,9410,10,1,11855168,1747,7.41,0.82,12,0.04,1989.00,17966.00,25200,20240509,-41.51,14520,20250204,1.52,15770,-6.53,20250107,14520,1.52,20250204,25200,-41.51,20240509,14520,1.52,20250204,0.35,N,462520,500,59 억,,16907,N,N,4,N,00,N
20250218,141333,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14730,20,2,0.14,54463220,3705,74.73,14620,14850,14620,19120,10300,14710,14699.92,0.14,0,28,15043,14876,14733,14566,14423,14960,14650,59,4410,500,9410,10,1,11855168,1746,7.41,0.82,12,0.03,1989.00,17966.00,25200,20240509,-41.55,14520,20250204,1.45,15770,-6.59,20250107,14520,1.45,20250204,25200,-41.55,20240509,14520,1.45,20250204,0.35,N,462520,500,59 억,,16907,N,N,4,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 20250219 161334 57 100.00 KOSPI 비금속 N N N N N 14870 130 2 0.88 207547890 14093 254.11 14650 14930 14530 19160 10320 14740 14727.02 0.14 0 2359 14966 14852 14736 14622 14506 14910 14680 59 4420 500 9430 10 1 11855168 1763 7.48 0.83 12 0.12 1989.00 17966.00 25200 20240509 -40.99 14520 20250204 2.41 15770 -5.71 20250107 14520 2.41 20250204 25200 -40.99 20240509 14520 2.41 20250204 0.37 N 462520 500 59 억 16968 N N 10 N 00 N
3 20250219 151339 57 100.00 KOSPI 비금속 N N N N N 14870 130 2 0.88 206477610 14021 252.81 14650 14930 14530 19160 10320 14740 14726.31 0.14 0 2342 14966 14852 14736 14622 14506 14910 14680 59 4420 500 9430 10 1 11855168 1763 7.48 0.83 12 0.12 1989.00 17966.00 25200 20240509 -40.99 14520 20250204 2.41 15770 -5.71 20250107 14520 2.41 20250204 25200 -40.99 20240509 14520 2.41 20250204 0.37 N 462520 500 59 억 16968 N N 0 N 00 N
4 20250219 141335 57 100.00 KOSPI 비금속 N N N N N 14840 100 2 0.68 152577620 10395 187.43 14650 14850 14530 19160 10320 14740 14677.98 0.14 0 2238 14966 14852 14736 14622 14506 14910 14680 59 4420 500 9430 10 1 11855168 1759 7.46 0.83 12 0.09 1989.00 17966.00 25200 20240509 -41.11 14520 20250204 2.20 15770 -5.90 20250107 14520 2.20 20250204 25200 -41.11 20240509 14520 2.20 20250204 0.37 N 462520 500 59 억 16968 N N 0 N 00 N
5 20250219 131334 57 100.00 KOSPI 비금속 N N N N N 14780 40 2 0.27 141755970 9665 174.27 14650 14830 14530 19160 10320 14740 14666.94 0.14 0 1905 14966 14852 14736 14622 14506 14910 14680 59 4420 500 9430 10 1 11855168 1752 7.43 0.82 12 0.08 1989.00 17966.00 25200 20240509 -41.35 14520 20250204 1.79 15770 -6.28 20250107 14520 1.79 20250204 25200 -41.35 20240509 14520 1.79 20250204 0.37 N 462520 500 59 억 16968 N N 0 N 00 N
6 20250219 121334 57 100.00 KOSPI 비금속 N N N N N 14730 -10 5 -0.07 123109300 8404 151.53 14650 14830 14530 19160 10320 14740 14648.89 0.14 0 1368 14966 14852 14736 14622 14506 14910 14680 59 4420 500 9430 10 1 11855168 1746 7.41 0.82 12 0.07 1989.00 17966.00 25200 20240509 -41.55 14520 20250204 1.45 15770 -6.59 20250107 14520 1.45 20250204 25200 -41.55 20240509 14520 1.45 20250204 0.37 N 462520 500 59 억 16968 N N 0 N 00 N
7 20250219 111336 57 100.00 KOSPI 비금속 N N N N N 14770 30 2 0.20 116749510 7973 143.76 14650 14830 14530 19160 10320 14740 14643.11 0.14 0 1367 14966 14852 14736 14622 14506 14910 14680 59 4420 500 9430 10 1 11855168 1751 7.43 0.82 12 0.07 1989.00 17966.00 25200 20240509 -41.39 14520 20250204 1.72 15770 -6.34 20250107 14520 1.72 20250204 25200 -41.39 20240509 14520 1.72 20250204 0.37 N 462520 500 59 억 16968 N N 0 N 00 N
8 20250219 101335 57 100.00 KOSPI 비금속 N N N N N 14680 -60 5 -0.41 80578520 5518 99.50 14650 14700 14530 19160 10320 14740 14602.85 0.14 0 1143 14966 14852 14736 14622 14506 14910 14680 59 4420 500 9430 10 1 11855168 1740 7.38 0.82 12 0.05 1989.00 17966.00 25200 20240509 -41.75 14520 20250204 1.10 15770 -6.91 20250107 14520 1.10 20250204 25200 -41.75 20240509 14520 1.10 20250204 0.37 N 462520 500 59 억 16968 N N 0 N 00 N
9 20250219 091338 57 100.00 KOSPI 비금속 N N N N N 14630 -110 5 -0.75 11448250 782 14.10 14650 14650 14620 19160 10320 14740 14639.71 0.14 0 58 14966 14852 14736 14622 14506 14910 14680 59 4420 500 9430 10 1 11855168 1734 7.36 0.81 12 0.01 1989.00 17966.00 25200 20240509 -41.94 14520 20250204 0.76 15770 -7.23 20250107 14520 0.76 20250204 25200 -41.94 20240509 14520 0.76 20250204 0.37 N 462520 500 59 억 16968 N N 0 N 00 N
10 20250218 161330 57 100.00 KOSPI 비금속 N N N N N 14740 30 2 0.20 67148620 4567 92.11 14620 14850 14620 19120 10300 14710 14703.00 0.14 0 77 15043 14876 14733 14566 14423 14960 14650 59 4410 500 9410 10 1 11855168 1747 7.41 0.82 12 0.04 1989.00 17966.00 25200 20240509 -41.51 14520 20250204 1.52 15770 -6.53 20250107 14520 1.52 20250204 25200 -41.51 20240509 14520 1.52 20250204 0.35 N 462520 500 59 억 16907 N N 4 N 00 N
11 20250218 151331 57 100.00 KOSPI 비금속 N N N N N 14740 30 2 0.20 64425850 4382 88.38 14620 14850 14620 19120 10300 14710 14702.38 0.14 0 152 15043 14876 14733 14566 14423 14960 14650 59 4410 500 9410 10 1 11855168 1747 7.41 0.82 12 0.04 1989.00 17966.00 25200 20240509 -41.51 14520 20250204 1.52 15770 -6.53 20250107 14520 1.52 20250204 25200 -41.51 20240509 14520 1.52 20250204 0.35 N 462520 500 59 억 16907 N N 4 N 00 N
12 20250218 141333 57 100.00 KOSPI 비금속 N N N N N 14730 20 2 0.14 54463220 3705 74.73 14620 14850 14620 19120 10300 14710 14699.92 0.14 0 28 15043 14876 14733 14566 14423 14960 14650 59 4410 500 9410 10 1 11855168 1746 7.41 0.82 12 0.03 1989.00 17966.00 25200 20240509 -41.55 14520 20250204 1.45 15770 -6.59 20250107 14520 1.45 20250204 25200 -41.55 20240509 14520 1.45 20250204 0.35 N 462520 500 59 억 16907 N N 4 N 00 N