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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000480/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
20250212,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5480,-10,5,-0.18,67560480,12358,133.51,5490,5520,5450,7130,3850,5490,5466.94,1.04,0,-1191,5543,5516,5493,5466,5443,5505,5455,234,1640,500,4060,10,1,46890490,2570,498.18,0.43,12,0.03,11.00,12765.00,6950,20240206,-21.15,5360,20240805,2.24,5750,-4.70,20250102,5360,2.24,20250124,6840,-19.88,20240221,5360,2.24,20240805,0.10,N,000480,500,234 억,,489122,N,N,181,N,00,N
20250212,150107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5450,-40,5,-0.73,66295140,12127,131.02,5490,5520,5450,7130,3850,5490,5466.74,1.04,0,-1184,5543,5516,5493,5466,5443,5505,5455,234,1640,500,4060,10,1,46890490,2556,495.45,0.43,12,0.03,11.00,12765.00,6950,20240206,-21.58,5360,20240805,1.68,5750,-5.22,20250102,5360,1.68,20250124,6840,-20.32,20240221,5360,1.68,20240805,0.10,N,000480,500,234 억,,489122,N,N,0,N,00,N
20250212,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5460,-30,5,-0.55,55127290,10080,108.90,5490,5520,5450,7130,3850,5490,5468.98,1.04,0,-972,5543,5516,5493,5466,5443,5505,5455,234,1640,500,4060,10,1,46890490,2560,496.36,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.44,5360,20240805,1.87,5750,-5.04,20250102,5360,1.87,20250124,6840,-20.18,20240221,5360,1.87,20240805,0.10,N,000480,500,234 억,,489122,N,N,0,N,00,N
20250212,130107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5460,-30,5,-0.55,53106850,9710,104.90,5490,5520,5450,7130,3850,5490,5469.29,1.04,0,-760,5543,5516,5493,5466,5443,5505,5455,234,1640,500,4060,10,1,46890490,2560,496.36,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.44,5360,20240805,1.87,5750,-5.04,20250102,5360,1.87,20250124,6840,-20.18,20240221,5360,1.87,20240805,0.10,N,000480,500,234 억,,489122,N,N,0,N,00,N
20250212,120107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5460,-30,5,-0.55,45528340,8321,89.90,5490,5520,5450,7130,3850,5490,5471.50,1.04,0,-526,5543,5516,5493,5466,5443,5505,5455,234,1640,500,4060,10,1,46890490,2560,496.36,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.44,5360,20240805,1.87,5750,-5.04,20250102,5360,1.87,20250124,6840,-20.18,20240221,5360,1.87,20240805,0.10,N,000480,500,234 억,,489122,N,N,0,N,00,N
20250212,110107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5470,-20,5,-0.36,35932410,6566,70.94,5490,5520,5460,7130,3850,5490,5472.50,1.04,0,-129,5543,5516,5493,5466,5443,5505,5455,234,1640,500,4060,10,1,46890490,2565,497.27,0.43,12,0.01,11.00,12765.00,6950,20240206,-21.29,5360,20240805,2.05,5750,-4.87,20250102,5360,2.05,20250124,6840,-20.03,20240221,5360,2.05,20240805,0.10,N,000480,500,234 억,,489122,N,N,0,N,00,N
20250212,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5470,-20,5,-0.36,26627390,4863,52.54,5490,5520,5460,7130,3850,5490,5475.51,1.04,0,180,5543,5516,5493,5466,5443,5505,5455,234,1640,500,4060,10,1,46890490,2565,497.27,0.43,12,0.01,11.00,12765.00,6950,20240206,-21.29,5360,20240805,2.05,5750,-4.87,20250102,5360,2.05,20250124,6840,-20.03,20240221,5360,2.05,20240805,0.10,N,000480,500,234 억,,489122,N,N,0,N,00,N
20250212,090107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5490,0,3,0.00,1076040,196,2.12,5490,5490,5490,7130,3850,5490,5490.00,1.04,0,-1,5543,5516,5493,5466,5443,5505,5455,234,1640,500,4060,10,1,46890490,2574,499.09,0.43,12,0.00,11.00,12765.00,6950,20240206,-21.01,5360,20240805,2.43,5750,-4.52,20250102,5360,2.43,20250124,6840,-19.74,20240221,5360,2.43,20240805,0.10,N,000480,500,234 억,,489122,N,N,0,N,00,N
20250211,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5490,-20,5,-0.36,50780060,9256,103.30,5500,5520,5470,7160,3860,5510,5486.18,1.05,0,-5082,5556,5532,5496,5472,5436,5545,5485,234,1650,500,4070,10,1,46890490,2574,499.09,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.01,5360,20240805,2.43,5750,-4.52,20250102,5360,2.43,20250124,6840,-19.74,20240221,5360,2.43,20240805,0.11,N,000480,500,234 억,,492682,N,N,0,N,00,N
20250211,150107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5520,10,2,0.18,48780080,8892,99.24,5500,5520,5470,7160,3860,5510,5485.84,1.05,0,-5100,5556,5532,5496,5472,5436,5545,5485,234,1650,500,4070,10,1,46890490,2588,501.82,0.43,12,0.02,11.00,12765.00,6950,20240206,-20.58,5360,20240805,2.99,5750,-4.00,20250102,5360,2.99,20250124,6840,-19.30,20240221,5360,2.99,20240805,0.11,N,000480,500,234 억,,492682,N,N,0,N,00,N
20250211,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5500,-10,5,-0.18,46434460,8467,94.50,5500,5520,5470,7160,3860,5510,5484.17,1.05,0,-5103,5556,5532,5496,5472,5436,5545,5485,234,1650,500,4070,10,1,46890490,2579,500.00,0.43,12,0.02,11.00,12765.00,6950,20240206,-20.86,5360,20240805,2.61,5750,-4.35,20250102,5360,2.61,20250124,6840,-19.59,20240221,5360,2.61,20240805,0.11,N,000480,500,234 억,,492682,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 20250212 160107 55 60.00 KOSPI 비금속 N N N Y 60 N 5480 -10 5 -0.18 67560480 12358 133.51 5490 5520 5450 7130 3850 5490 5466.94 1.04 0 -1191 5543 5516 5493 5466 5443 5505 5455 234 1640 500 4060 10 1 46890490 2570 498.18 0.43 12 0.03 11.00 12765.00 6950 20240206 -21.15 5360 20240805 2.24 5750 -4.70 20250102 5360 2.24 20250124 6840 -19.88 20240221 5360 2.24 20240805 0.10 N 000480 500 234 억 489122 N N 181 N 00 N
3 20250212 150107 55 60.00 KOSPI 비금속 N N N Y 60 N 5450 -40 5 -0.73 66295140 12127 131.02 5490 5520 5450 7130 3850 5490 5466.74 1.04 0 -1184 5543 5516 5493 5466 5443 5505 5455 234 1640 500 4060 10 1 46890490 2556 495.45 0.43 12 0.03 11.00 12765.00 6950 20240206 -21.58 5360 20240805 1.68 5750 -5.22 20250102 5360 1.68 20250124 6840 -20.32 20240221 5360 1.68 20240805 0.10 N 000480 500 234 억 489122 N N 0 N 00 N
4 20250212 140107 55 60.00 KOSPI 비금속 N N N Y 60 N 5460 -30 5 -0.55 55127290 10080 108.90 5490 5520 5450 7130 3850 5490 5468.98 1.04 0 -972 5543 5516 5493 5466 5443 5505 5455 234 1640 500 4060 10 1 46890490 2560 496.36 0.43 12 0.02 11.00 12765.00 6950 20240206 -21.44 5360 20240805 1.87 5750 -5.04 20250102 5360 1.87 20250124 6840 -20.18 20240221 5360 1.87 20240805 0.10 N 000480 500 234 억 489122 N N 0 N 00 N
5 20250212 130107 55 60.00 KOSPI 비금속 N N N Y 60 N 5460 -30 5 -0.55 53106850 9710 104.90 5490 5520 5450 7130 3850 5490 5469.29 1.04 0 -760 5543 5516 5493 5466 5443 5505 5455 234 1640 500 4060 10 1 46890490 2560 496.36 0.43 12 0.02 11.00 12765.00 6950 20240206 -21.44 5360 20240805 1.87 5750 -5.04 20250102 5360 1.87 20250124 6840 -20.18 20240221 5360 1.87 20240805 0.10 N 000480 500 234 억 489122 N N 0 N 00 N
6 20250212 120107 55 60.00 KOSPI 비금속 N N N Y 60 N 5460 -30 5 -0.55 45528340 8321 89.90 5490 5520 5450 7130 3850 5490 5471.50 1.04 0 -526 5543 5516 5493 5466 5443 5505 5455 234 1640 500 4060 10 1 46890490 2560 496.36 0.43 12 0.02 11.00 12765.00 6950 20240206 -21.44 5360 20240805 1.87 5750 -5.04 20250102 5360 1.87 20250124 6840 -20.18 20240221 5360 1.87 20240805 0.10 N 000480 500 234 억 489122 N N 0 N 00 N
7 20250212 110107 55 60.00 KOSPI 비금속 N N N Y 60 N 5470 -20 5 -0.36 35932410 6566 70.94 5490 5520 5460 7130 3850 5490 5472.50 1.04 0 -129 5543 5516 5493 5466 5443 5505 5455 234 1640 500 4060 10 1 46890490 2565 497.27 0.43 12 0.01 11.00 12765.00 6950 20240206 -21.29 5360 20240805 2.05 5750 -4.87 20250102 5360 2.05 20250124 6840 -20.03 20240221 5360 2.05 20240805 0.10 N 000480 500 234 억 489122 N N 0 N 00 N
8 20250212 100107 55 60.00 KOSPI 비금속 N N N Y 60 N 5470 -20 5 -0.36 26627390 4863 52.54 5490 5520 5460 7130 3850 5490 5475.51 1.04 0 180 5543 5516 5493 5466 5443 5505 5455 234 1640 500 4060 10 1 46890490 2565 497.27 0.43 12 0.01 11.00 12765.00 6950 20240206 -21.29 5360 20240805 2.05 5750 -4.87 20250102 5360 2.05 20250124 6840 -20.03 20240221 5360 2.05 20240805 0.10 N 000480 500 234 억 489122 N N 0 N 00 N
9 20250212 090107 55 60.00 KOSPI 비금속 N N N Y 60 N 5490 0 3 0.00 1076040 196 2.12 5490 5490 5490 7130 3850 5490 5490.00 1.04 0 -1 5543 5516 5493 5466 5443 5505 5455 234 1640 500 4060 10 1 46890490 2574 499.09 0.43 12 0.00 11.00 12765.00 6950 20240206 -21.01 5360 20240805 2.43 5750 -4.52 20250102 5360 2.43 20250124 6840 -19.74 20240221 5360 2.43 20240805 0.10 N 000480 500 234 억 489122 N N 0 N 00 N
10 20250211 160107 55 60.00 KOSPI 비금속 N N N Y 60 N 5490 -20 5 -0.36 50780060 9256 103.30 5500 5520 5470 7160 3860 5510 5486.18 1.05 0 -5082 5556 5532 5496 5472 5436 5545 5485 234 1650 500 4070 10 1 46890490 2574 499.09 0.43 12 0.02 11.00 12765.00 6950 20240206 -21.01 5360 20240805 2.43 5750 -4.52 20250102 5360 2.43 20250124 6840 -19.74 20240221 5360 2.43 20240805 0.11 N 000480 500 234 억 492682 N N 0 N 00 N
11 20250211 150107 55 60.00 KOSPI 비금속 N N N Y 60 N 5520 10 2 0.18 48780080 8892 99.24 5500 5520 5470 7160 3860 5510 5485.84 1.05 0 -5100 5556 5532 5496 5472 5436 5545 5485 234 1650 500 4070 10 1 46890490 2588 501.82 0.43 12 0.02 11.00 12765.00 6950 20240206 -20.58 5360 20240805 2.99 5750 -4.00 20250102 5360 2.99 20250124 6840 -19.30 20240221 5360 2.99 20240805 0.11 N 000480 500 234 억 492682 N N 0 N 00 N
12 20250211 140107 55 60.00 KOSPI 비금속 N N N Y 60 N 5500 -10 5 -0.18 46434460 8467 94.50 5500 5520 5470 7160 3860 5510 5484.17 1.05 0 -5103 5556 5532 5496 5472 5436 5545 5485 234 1650 500 4070 10 1 46890490 2579 500.00 0.43 12 0.02 11.00 12765.00 6950 20240206 -20.86 5360 20240805 2.61 5750 -4.35 20250102 5360 2.61 20250124 6840 -19.59 20240221 5360 2.61 20240805 0.11 N 000480 500 234 억 492682 N N 0 N 00 N