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
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
20250212,161256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14680,-30,5,-0.20,85368800,5811,148.32,14700,14840,14650,19120,10300,14710,14690.90,0.14,0,-609,14890,14800,14750,14660,14610,14775,14635,59,4410,500,9410,10,1,11855168,1740,7.38,0.82,12,0.05,1989.00,17966.00,25200,20240509,-41.75,14520,20250204,1.10,15770,-6.91,20250107,14520,1.10,20250204,25200,-41.75,20240509,14520,1.10,20250204,0.35,N,462520,500,59 억,,16722,N,N,47,N,00,N
20250212,151255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14680,-30,5,-0.20,84179720,5730,146.25,14700,14840,14650,19120,10300,14710,14691.05,0.14,0,-575,14890,14800,14750,14660,14610,14775,14635,59,4410,500,9410,10,1,11855168,1740,7.38,0.82,12,0.05,1989.00,17966.00,25200,20240509,-41.75,14520,20250204,1.10,15770,-6.91,20250107,14520,1.10,20250204,25200,-41.75,20240509,14520,1.10,20250204,0.35,N,462520,500,59 억,,16722,N,N,0,N,00,N
20250212,141257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14670,-40,5,-0.27,73660280,5013,127.95,14700,14840,14650,19120,10300,14710,14693.85,0.14,0,-121,14890,14800,14750,14660,14610,14775,14635,59,4410,500,9410,10,1,11855168,1739,7.38,0.82,12,0.04,1989.00,17966.00,25200,20240509,-41.79,14520,20250204,1.03,15770,-6.98,20250107,14520,1.03,20250204,25200,-41.79,20240509,14520,1.03,20250204,0.35,N,462520,500,59 억,,16722,N,N,0,N,00,N
20250212,131300,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14680,-30,5,-0.20,56802130,3864,98.62,14700,14840,14670,19120,10300,14710,14700.34,0.14,0,-88,14890,14800,14750,14660,14610,14775,14635,59,4410,500,9410,10,1,11855168,1740,7.38,0.82,12,0.03,1989.00,17966.00,25200,20240509,-41.75,14520,20250204,1.10,15770,-6.91,20250107,14520,1.10,20250204,25200,-41.75,20240509,14520,1.10,20250204,0.35,N,462520,500,59 억,,16722,N,N,0,N,00,N
20250212,121255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14680,-30,5,-0.20,50057400,3405,86.91,14700,14840,14670,19120,10300,14710,14701.15,0.14,0,-84,14890,14800,14750,14660,14610,14775,14635,59,4410,500,9410,10,1,11855168,1740,7.38,0.82,12,0.03,1989.00,17966.00,25200,20240509,-41.75,14520,20250204,1.10,15770,-6.91,20250107,14520,1.10,20250204,25200,-41.75,20240509,14520,1.10,20250204,0.35,N,462520,500,59 억,,16722,N,N,0,N,00,N
20250212,111254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14700,-10,5,-0.07,41875400,2848,72.69,14700,14840,14670,19120,10300,14710,14703.44,0.14,0,-70,14890,14800,14750,14660,14610,14775,14635,59,4410,500,9410,10,1,11855168,1743,7.39,0.82,12,0.02,1989.00,17966.00,25200,20240509,-41.67,14520,20250204,1.24,15770,-6.79,20250107,14520,1.24,20250204,25200,-41.67,20240509,14520,1.24,20250204,0.35,N,462520,500,59 억,,16722,N,N,0,N,00,N
20250212,101248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14820,110,2,0.75,26019370,1770,45.18,14700,14840,14670,19120,10300,14710,14700.21,0.14,0,-272,14890,14800,14750,14660,14610,14775,14635,59,4410,500,9410,10,1,11855168,1757,7.45,0.82,12,0.01,1989.00,17966.00,25200,20240509,-41.19,14520,20250204,2.07,15770,-6.02,20250107,14520,2.07,20250204,25200,-41.19,20240509,14520,2.07,20250204,0.35,N,462520,500,59 억,,16722,N,N,0,N,00,N
20250212,091157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14670,-40,5,-0.27,2850110,194,4.95,14700,14710,14670,19120,10300,14710,14691.29,0.14,0,-89,14890,14800,14750,14660,14610,14775,14635,59,4410,500,9410,10,1,11855168,1739,7.38,0.82,12,0.00,1989.00,17966.00,25200,20240509,-41.79,14520,20250204,1.03,15770,-6.98,20250107,14520,1.03,20250204,25200,-41.79,20240509,14520,1.03,20250204,0.35,N,462520,500,59 억,,16722,N,N,0,N,00,N
20250211,161259,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14710,-70,5,-0.47,57091880,3870,124.84,14750,14840,14700,19210,10350,14780,14752.42,0.15,0,-409,14960,14870,14790,14700,14620,14830,14660,59,4430,500,9450,10,1,11855168,1744,7.40,0.82,12,0.03,1989.00,17966.00,25200,20240509,-41.63,14520,20250204,1.31,15770,-6.72,20250107,14520,1.31,20250204,25200,-41.63,20240509,14520,1.31,20250204,0.35,N,462520,500,59 억,,17302,N,N,0,N,00,N
20250211,151301,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14740,-40,5,-0.27,54869520,3719,119.97,14750,14840,14700,19210,10350,14780,14753.84,0.15,0,-273,14960,14870,14790,14700,14620,14830,14660,59,4430,500,9450,10,1,11855168,1747,7.41,0.82,12,0.03,1989.00,17966.00,25200,20240509,-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,,17302,N,N,0,N,00,N
20250211,141258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14760,-20,5,-0.14,51344270,3480,112.26,14750,14840,14700,19210,10350,14780,14754.10,0.15,0,-211,14960,14870,14790,14700,14620,14830,14660,59,4430,500,9450,10,1,11855168,1750,7.42,0.82,12,0.03,1989.00,17966.00,25200,20240509,-41.43,14520,20250204,1.65,15770,-6.40,20250107,14520,1.65,20250204,25200,-41.43,20240509,14520,1.65,20250204,0.35,N,462520,500,59 억,,17302,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 161256 57 100.00 KOSPI 비금속 N N N N N 14680 -30 5 -0.20 85368800 5811 148.32 14700 14840 14650 19120 10300 14710 14690.90 0.14 0 -609 14890 14800 14750 14660 14610 14775 14635 59 4410 500 9410 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 0.35 N 462520 500 59 억 16722 N N 47 N 00 N
3 20250212 151255 57 100.00 KOSPI 비금속 N N N N N 14680 -30 5 -0.20 84179720 5730 146.25 14700 14840 14650 19120 10300 14710 14691.05 0.14 0 -575 14890 14800 14750 14660 14610 14775 14635 59 4410 500 9410 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 0.35 N 462520 500 59 억 16722 N N 0 N 00 N
4 20250212 141257 57 100.00 KOSPI 비금속 N N N N N 14670 -40 5 -0.27 73660280 5013 127.95 14700 14840 14650 19120 10300 14710 14693.85 0.14 0 -121 14890 14800 14750 14660 14610 14775 14635 59 4410 500 9410 10 1 11855168 1739 7.38 0.82 12 0.04 1989.00 17966.00 25200 20240509 -41.79 14520 20250204 1.03 15770 -6.98 20250107 14520 1.03 20250204 25200 -41.79 20240509 14520 1.03 20250204 0.35 N 462520 500 59 억 16722 N N 0 N 00 N
5 20250212 131300 57 100.00 KOSPI 비금속 N N N N N 14680 -30 5 -0.20 56802130 3864 98.62 14700 14840 14670 19120 10300 14710 14700.34 0.14 0 -88 14890 14800 14750 14660 14610 14775 14635 59 4410 500 9410 10 1 11855168 1740 7.38 0.82 12 0.03 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 0.35 N 462520 500 59 억 16722 N N 0 N 00 N
6 20250212 121255 57 100.00 KOSPI 비금속 N N N N N 14680 -30 5 -0.20 50057400 3405 86.91 14700 14840 14670 19120 10300 14710 14701.15 0.14 0 -84 14890 14800 14750 14660 14610 14775 14635 59 4410 500 9410 10 1 11855168 1740 7.38 0.82 12 0.03 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 0.35 N 462520 500 59 억 16722 N N 0 N 00 N
7 20250212 111254 57 100.00 KOSPI 비금속 N N N N N 14700 -10 5 -0.07 41875400 2848 72.69 14700 14840 14670 19120 10300 14710 14703.44 0.14 0 -70 14890 14800 14750 14660 14610 14775 14635 59 4410 500 9410 10 1 11855168 1743 7.39 0.82 12 0.02 1989.00 17966.00 25200 20240509 -41.67 14520 20250204 1.24 15770 -6.79 20250107 14520 1.24 20250204 25200 -41.67 20240509 14520 1.24 20250204 0.35 N 462520 500 59 억 16722 N N 0 N 00 N
8 20250212 101248 57 100.00 KOSPI 비금속 N N N N N 14820 110 2 0.75 26019370 1770 45.18 14700 14840 14670 19120 10300 14710 14700.21 0.14 0 -272 14890 14800 14750 14660 14610 14775 14635 59 4410 500 9410 10 1 11855168 1757 7.45 0.82 12 0.01 1989.00 17966.00 25200 20240509 -41.19 14520 20250204 2.07 15770 -6.02 20250107 14520 2.07 20250204 25200 -41.19 20240509 14520 2.07 20250204 0.35 N 462520 500 59 억 16722 N N 0 N 00 N
9 20250212 091157 57 100.00 KOSPI 비금속 N N N N N 14670 -40 5 -0.27 2850110 194 4.95 14700 14710 14670 19120 10300 14710 14691.29 0.14 0 -89 14890 14800 14750 14660 14610 14775 14635 59 4410 500 9410 10 1 11855168 1739 7.38 0.82 12 0.00 1989.00 17966.00 25200 20240509 -41.79 14520 20250204 1.03 15770 -6.98 20250107 14520 1.03 20250204 25200 -41.79 20240509 14520 1.03 20250204 0.35 N 462520 500 59 억 16722 N N 0 N 00 N
10 20250211 161259 57 100.00 KOSPI 비금속 N N N N N 14710 -70 5 -0.47 57091880 3870 124.84 14750 14840 14700 19210 10350 14780 14752.42 0.15 0 -409 14960 14870 14790 14700 14620 14830 14660 59 4430 500 9450 10 1 11855168 1744 7.40 0.82 12 0.03 1989.00 17966.00 25200 20240509 -41.63 14520 20250204 1.31 15770 -6.72 20250107 14520 1.31 20250204 25200 -41.63 20240509 14520 1.31 20250204 0.35 N 462520 500 59 억 17302 N N 0 N 00 N
11 20250211 151301 57 100.00 KOSPI 비금속 N N N N N 14740 -40 5 -0.27 54869520 3719 119.97 14750 14840 14700 19210 10350 14780 14753.84 0.15 0 -273 14960 14870 14790 14700 14620 14830 14660 59 4430 500 9450 10 1 11855168 1747 7.41 0.82 12 0.03 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 17302 N N 0 N 00 N
12 20250211 141258 57 100.00 KOSPI 비금속 N N N N N 14760 -20 5 -0.14 51344270 3480 112.26 14750 14840 14700 19210 10350 14780 14754.10 0.15 0 -211 14960 14870 14790 14700 14620 14830 14660 59 4430 500 9450 10 1 11855168 1750 7.42 0.82 12 0.03 1989.00 17966.00 25200 20240509 -41.43 14520 20250204 1.65 15770 -6.40 20250107 14520 1.65 20250204 25200 -41.43 20240509 14520 1.65 20250204 0.35 N 462520 500 59 억 17302 N N 0 N 00 N