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
069730/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
20250211,160613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3650,25,2,0.69,14081885,3859,21.07,3625,3720,3610,4710,2540,3625,3649.10,7.37,0,-218,3721,3672,3586,3537,3451,3697,3562,72,1085,500,2610,5,1,14400000,526,4.06,0.27,12,0.03,899.00,13555.00,5150,20240607,-29.13,2990,20241209,22.07,4145,-11.94,20250120,3490,4.58,20250203,5150,-29.13,20240607,2990,22.07,20241209,2.36,N,069730,500,72 억,,1060944,N,N,0,N,00,N
20250211,150613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3620,-5,5,-0.14,12316190,3373,18.42,3625,3720,3620,4710,2540,3625,3651.41,7.37,0,-159,3721,3672,3586,3537,3451,3697,3562,72,1085,500,2610,5,1,14400000,521,4.03,0.27,12,0.02,899.00,13555.00,5150,20240607,-29.71,2990,20241209,21.07,4145,-12.67,20250120,3490,3.72,20250203,5150,-29.71,20240607,2990,21.07,20241209,2.36,N,069730,500,72 억,,1060944,N,N,0,N,00,N
20250211,140613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3640,15,2,0.41,10845005,2967,16.20,3625,3720,3625,4710,2540,3625,3655.21,7.37,0,-166,3721,3672,3586,3537,3451,3697,3562,72,1085,500,2610,5,1,14400000,524,4.05,0.27,12,0.02,899.00,13555.00,5150,20240607,-29.32,2990,20241209,21.74,4145,-12.18,20250120,3490,4.30,20250203,5150,-29.32,20240607,2990,21.74,20241209,2.36,N,069730,500,72 억,,1060944,N,N,0,N,00,N
20250211,130612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3645,20,2,0.55,8841590,2417,13.20,3625,3720,3625,4710,2540,3625,3658.08,7.37,0,-102,3721,3672,3586,3537,3451,3697,3562,72,1085,500,2610,5,1,14400000,525,4.05,0.27,12,0.02,899.00,13555.00,5150,20240607,-29.22,2990,20241209,21.91,4145,-12.06,20250120,3490,4.44,20250203,5150,-29.22,20240607,2990,21.91,20241209,2.36,N,069730,500,72 억,,1060944,N,N,0,N,00,N
20250211,120612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3655,30,2,0.83,7506500,2051,11.20,3625,3720,3625,4710,2540,3625,3659.92,7.37,0,-143,3721,3672,3586,3537,3451,3697,3562,72,1085,500,2610,5,1,14400000,526,4.07,0.27,12,0.01,899.00,13555.00,5150,20240607,-29.03,2990,20241209,22.24,4145,-11.82,20250120,3490,4.73,20250203,5150,-29.03,20240607,2990,22.24,20241209,2.36,N,069730,500,72 억,,1060944,N,N,0,N,00,N
20250211,110612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3655,30,2,0.83,7415005,2026,11.06,3625,3720,3625,4710,2540,3625,3659.92,7.37,0,-135,3721,3672,3586,3537,3451,3697,3562,72,1085,500,2610,5,1,14400000,526,4.07,0.27,12,0.01,899.00,13555.00,5150,20240607,-29.03,2990,20241209,22.24,4145,-11.82,20250120,3490,4.73,20250203,5150,-29.03,20240607,2990,22.24,20241209,2.36,N,069730,500,72 억,,1060944,N,N,0,N,00,N
20250211,100614,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3670,45,2,1.24,7033940,1922,10.49,3625,3720,3625,4710,2540,3625,3659.70,7.37,0,-35,3721,3672,3586,3537,3451,3697,3562,72,1085,500,2610,5,1,14400000,528,4.08,0.27,12,0.01,899.00,13555.00,5150,20240607,-28.74,2990,20241209,22.74,4145,-11.46,20250120,3490,5.16,20250203,5150,-28.74,20240607,2990,22.74,20241209,2.36,N,069730,500,72 억,,1060944,N,N,0,N,00,N
20250211,090615,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3625,0,3,0.00,97925,27,0.15,3625,3635,3625,4710,2540,3625,3626.85,7.37,0,-2,3721,3672,3586,3537,3451,3697,3562,72,1085,500,2610,5,1,14400000,522,4.03,0.27,12,0.00,899.00,13555.00,5150,20240607,-29.61,2990,20241209,21.24,4145,-12.55,20250120,3490,3.87,20250203,5150,-29.61,20240607,2990,21.24,20241209,2.36,N,069730,500,72 억,,1060944,N,N,0,N,00,N
20250210,160610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3625,65,2,1.83,65615555,18316,186.88,3565,3635,3500,4625,2495,3560,3582.42,7.36,0,1139,3663,3611,3583,3531,3503,3597,3517,72,1065,500,2560,5,1,14400000,522,4.03,0.27,12,0.13,899.00,13555.00,5150,20240607,-29.61,2990,20241209,21.24,4145,-12.55,20250120,3490,3.87,20250203,5150,-29.61,20240607,2990,21.24,20241209,2.36,N,069730,500,72 억,,1059850,N,N,1,N,00,N
20250210,150609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3620,60,2,1.69,64894270,18117,184.85,3565,3635,3500,4625,2495,3560,3581.95,7.36,0,1163,3663,3611,3583,3531,3503,3597,3517,72,1065,500,2560,5,1,14400000,521,4.03,0.27,12,0.13,899.00,13555.00,5150,20240607,-29.71,2990,20241209,21.07,4145,-12.67,20250120,3490,3.72,20250203,5150,-29.71,20240607,2990,21.07,20241209,2.36,N,069730,500,72 억,,1059850,N,N,1,N,00,N
20250210,140608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3625,65,2,1.83,63554050,17747,181.07,3565,3635,3500,4625,2495,3560,3581.12,7.36,0,1236,3663,3611,3583,3531,3503,3597,3517,72,1065,500,2560,5,1,14400000,522,4.03,0.27,12,0.12,899.00,13555.00,5150,20240607,-29.61,2990,20241209,21.24,4145,-12.55,20250120,3490,3.87,20250203,5150,-29.61,20240607,2990,21.24,20241209,2.36,N,069730,500,72 억,,1059850,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 160613 57 100.00 KOSPI 금속 N N N N N 3650 25 2 0.69 14081885 3859 21.07 3625 3720 3610 4710 2540 3625 3649.10 7.37 0 -218 3721 3672 3586 3537 3451 3697 3562 72 1085 500 2610 5 1 14400000 526 4.06 0.27 12 0.03 899.00 13555.00 5150 20240607 -29.13 2990 20241209 22.07 4145 -11.94 20250120 3490 4.58 20250203 5150 -29.13 20240607 2990 22.07 20241209 2.36 N 069730 500 72 억 1060944 N N 0 N 00 N
3 20250211 150613 57 100.00 KOSPI 금속 N N N N N 3620 -5 5 -0.14 12316190 3373 18.42 3625 3720 3620 4710 2540 3625 3651.41 7.37 0 -159 3721 3672 3586 3537 3451 3697 3562 72 1085 500 2610 5 1 14400000 521 4.03 0.27 12 0.02 899.00 13555.00 5150 20240607 -29.71 2990 20241209 21.07 4145 -12.67 20250120 3490 3.72 20250203 5150 -29.71 20240607 2990 21.07 20241209 2.36 N 069730 500 72 억 1060944 N N 0 N 00 N
4 20250211 140613 57 100.00 KOSPI 금속 N N N N N 3640 15 2 0.41 10845005 2967 16.20 3625 3720 3625 4710 2540 3625 3655.21 7.37 0 -166 3721 3672 3586 3537 3451 3697 3562 72 1085 500 2610 5 1 14400000 524 4.05 0.27 12 0.02 899.00 13555.00 5150 20240607 -29.32 2990 20241209 21.74 4145 -12.18 20250120 3490 4.30 20250203 5150 -29.32 20240607 2990 21.74 20241209 2.36 N 069730 500 72 억 1060944 N N 0 N 00 N
5 20250211 130612 57 100.00 KOSPI 금속 N N N N N 3645 20 2 0.55 8841590 2417 13.20 3625 3720 3625 4710 2540 3625 3658.08 7.37 0 -102 3721 3672 3586 3537 3451 3697 3562 72 1085 500 2610 5 1 14400000 525 4.05 0.27 12 0.02 899.00 13555.00 5150 20240607 -29.22 2990 20241209 21.91 4145 -12.06 20250120 3490 4.44 20250203 5150 -29.22 20240607 2990 21.91 20241209 2.36 N 069730 500 72 억 1060944 N N 0 N 00 N
6 20250211 120612 57 100.00 KOSPI 금속 N N N N N 3655 30 2 0.83 7506500 2051 11.20 3625 3720 3625 4710 2540 3625 3659.92 7.37 0 -143 3721 3672 3586 3537 3451 3697 3562 72 1085 500 2610 5 1 14400000 526 4.07 0.27 12 0.01 899.00 13555.00 5150 20240607 -29.03 2990 20241209 22.24 4145 -11.82 20250120 3490 4.73 20250203 5150 -29.03 20240607 2990 22.24 20241209 2.36 N 069730 500 72 억 1060944 N N 0 N 00 N
7 20250211 110612 57 100.00 KOSPI 금속 N N N N N 3655 30 2 0.83 7415005 2026 11.06 3625 3720 3625 4710 2540 3625 3659.92 7.37 0 -135 3721 3672 3586 3537 3451 3697 3562 72 1085 500 2610 5 1 14400000 526 4.07 0.27 12 0.01 899.00 13555.00 5150 20240607 -29.03 2990 20241209 22.24 4145 -11.82 20250120 3490 4.73 20250203 5150 -29.03 20240607 2990 22.24 20241209 2.36 N 069730 500 72 억 1060944 N N 0 N 00 N
8 20250211 100614 57 100.00 KOSPI 금속 N N N N N 3670 45 2 1.24 7033940 1922 10.49 3625 3720 3625 4710 2540 3625 3659.70 7.37 0 -35 3721 3672 3586 3537 3451 3697 3562 72 1085 500 2610 5 1 14400000 528 4.08 0.27 12 0.01 899.00 13555.00 5150 20240607 -28.74 2990 20241209 22.74 4145 -11.46 20250120 3490 5.16 20250203 5150 -28.74 20240607 2990 22.74 20241209 2.36 N 069730 500 72 억 1060944 N N 0 N 00 N
9 20250211 090615 57 100.00 KOSPI 금속 N N N N N 3625 0 3 0.00 97925 27 0.15 3625 3635 3625 4710 2540 3625 3626.85 7.37 0 -2 3721 3672 3586 3537 3451 3697 3562 72 1085 500 2610 5 1 14400000 522 4.03 0.27 12 0.00 899.00 13555.00 5150 20240607 -29.61 2990 20241209 21.24 4145 -12.55 20250120 3490 3.87 20250203 5150 -29.61 20240607 2990 21.24 20241209 2.36 N 069730 500 72 억 1060944 N N 0 N 00 N
10 20250210 160610 57 100.00 KOSPI 금속 N N N N N 3625 65 2 1.83 65615555 18316 186.88 3565 3635 3500 4625 2495 3560 3582.42 7.36 0 1139 3663 3611 3583 3531 3503 3597 3517 72 1065 500 2560 5 1 14400000 522 4.03 0.27 12 0.13 899.00 13555.00 5150 20240607 -29.61 2990 20241209 21.24 4145 -12.55 20250120 3490 3.87 20250203 5150 -29.61 20240607 2990 21.24 20241209 2.36 N 069730 500 72 억 1059850 N N 1 N 00 N
11 20250210 150609 57 100.00 KOSPI 금속 N N N N N 3620 60 2 1.69 64894270 18117 184.85 3565 3635 3500 4625 2495 3560 3581.95 7.36 0 1163 3663 3611 3583 3531 3503 3597 3517 72 1065 500 2560 5 1 14400000 521 4.03 0.27 12 0.13 899.00 13555.00 5150 20240607 -29.71 2990 20241209 21.07 4145 -12.67 20250120 3490 3.72 20250203 5150 -29.71 20240607 2990 21.07 20241209 2.36 N 069730 500 72 억 1059850 N N 1 N 00 N
12 20250210 140608 57 100.00 KOSPI 금속 N N N N N 3625 65 2 1.83 63554050 17747 181.07 3565 3635 3500 4625 2495 3560 3581.12 7.36 0 1236 3663 3611 3583 3531 3503 3597 3517 72 1065 500 2560 5 1 14400000 522 4.03 0.27 12 0.12 899.00 13555.00 5150 20240607 -29.61 2990 20241209 21.24 4145 -12.55 20250120 3490 3.87 20250203 5150 -29.61 20240607 2990 21.24 20241209 2.36 N 069730 500 72 억 1059850 N N 1 N 00 N