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
084010/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
20250211,160643,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15070,70,2,0.47,509705190,33921,41.70,15000,15150,14870,19500,10500,15000,15026.24,5.17,0,-3710,15820,15410,15080,14670,14340,15245,14505,246,4500,1000,11100,10,1,23414397,3529,5.11,0.42,12,0.14,2948.00,35857.00,16800,20250120,-10.30,10360,20240805,45.46,16800,-10.30,20250120,14750,2.17,20250210,16800,-10.30,20250120,10360,45.46,20240805,0.67,N,084010,1000,246 억,,1210467,N,N,220,N,00,N
20250211,150643,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15020,20,2,0.13,488049780,32482,39.93,15000,15150,14870,19500,10500,15000,15025.24,5.17,0,-2847,15820,15410,15080,14670,14340,15245,14505,246,4500,1000,11100,10,1,23414397,3517,5.09,0.42,12,0.14,2948.00,35857.00,16800,20250120,-10.60,10360,20240805,44.98,16800,-10.60,20250120,14750,1.83,20250210,16800,-10.60,20250120,10360,44.98,20240805,0.67,N,084010,1000,246 억,,1210467,N,N,743,N,00,N
20250211,140644,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15000,0,3,0.00,457887710,30471,37.45,15000,15150,14870,19500,10500,15000,15027.00,5.17,0,-3454,15820,15410,15080,14670,14340,15245,14505,246,4500,1000,11100,10,1,23414397,3512,5.09,0.42,12,0.13,2948.00,35857.00,16800,20250120,-10.71,10360,20240805,44.79,16800,-10.71,20250120,14750,1.69,20250210,16800,-10.71,20250120,10360,44.79,20240805,0.67,N,084010,1000,246 억,,1210467,N,N,743,N,00,N
20250211,130642,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15110,110,2,0.73,276958900,18466,22.70,15000,15110,14870,19500,10500,15000,14998.32,5.17,0,-1542,15820,15410,15080,14670,14340,15245,14505,246,4500,1000,11100,10,1,23414397,3538,5.13,0.42,12,0.08,2948.00,35857.00,16800,20250120,-10.06,10360,20240805,45.85,16800,-10.06,20250120,14750,2.44,20250210,16800,-10.06,20250120,10360,45.85,20240805,0.67,N,084010,1000,246 억,,1210467,N,N,743,N,00,N
20250211,120642,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,14950,-50,5,-0.33,254595700,16978,20.87,15000,15100,14870,19500,10500,15000,14995.62,5.17,0,-1696,15820,15410,15080,14670,14340,15245,14505,246,4500,1000,11100,10,1,23414397,3500,5.07,0.42,12,0.07,2948.00,35857.00,16800,20250120,-11.01,10360,20240805,44.31,16800,-11.01,20250120,14750,1.36,20250210,16800,-11.01,20250120,10360,44.31,20240805,0.67,N,084010,1000,246 억,,1210467,N,N,743,N,00,N
20250211,110643,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,14980,-20,5,-0.13,247010620,16471,20.25,15000,15100,14870,19500,10500,15000,14996.70,5.17,0,-1718,15820,15410,15080,14670,14340,15245,14505,246,4500,1000,11100,10,1,23414397,3507,5.08,0.42,12,0.07,2948.00,35857.00,16800,20250120,-10.83,10360,20240805,44.59,16800,-10.83,20250120,14750,1.56,20250210,16800,-10.83,20250120,10360,44.59,20240805,0.67,N,084010,1000,246 억,,1210467,N,N,743,N,00,N
20250211,100644,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,14930,-70,5,-0.47,128715290,8584,10.55,15000,15100,14870,19500,10500,15000,14994.79,5.17,0,-795,15820,15410,15080,14670,14340,15245,14505,246,4500,1000,11100,10,1,23414397,3496,5.06,0.42,12,0.04,2948.00,35857.00,16800,20250120,-11.13,10360,20240805,44.11,16800,-11.13,20250120,14750,1.22,20250210,16800,-11.13,20250120,10360,44.11,20240805,0.67,N,084010,1000,246 억,,1210467,N,N,743,N,00,N
20250211,090645,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15000,0,3,0.00,2010240,134,0.16,15000,15100,14870,19500,10500,15000,15001.79,5.17,0,-17,15820,15410,15080,14670,14340,15245,14505,246,4500,1000,11100,10,1,23414397,3512,5.09,0.42,12,0.00,2948.00,35857.00,16800,20250120,-10.71,10360,20240805,44.79,16800,-10.71,20250120,14750,1.69,20250210,16800,-10.71,20250120,10360,44.79,20240805,0.67,N,084010,1000,246 억,,1210467,N,N,743,N,00,N
20250210,160639,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15000,-610,5,-3.91,1215308670,81354,248.17,15490,15490,14750,20250,10930,15610,14911.25,5.21,0,-11999,15896,15752,15606,15462,15316,15755,15465,246,4640,1000,11550,10,1,23414397,3512,5.09,0.42,12,0.35,2948.00,35857.00,16800,20250120,-10.71,10360,20240805,44.79,16800,-10.71,20250120,14750,1.69,20250210,16800,-10.71,20250120,10360,44.79,20240805,0.72,N,084010,1000,246 억,,1220392,N,N,743,N,00,N
20250210,150639,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,14880,-730,5,-4.68,739883740,49634,151.41,15490,15490,14750,20250,10930,15610,14906.79,5.21,0,-9038,15896,15752,15606,15462,15316,15755,15465,246,4640,1000,11550,10,1,23414397,3484,5.05,0.41,12,0.21,2948.00,35857.00,16800,20250120,-11.43,10360,20240805,43.63,16800,-11.43,20250120,14750,0.88,20250210,16800,-11.43,20250120,10360,43.63,20240805,0.72,N,084010,1000,246 억,,1220392,N,N,2,N,00,N
20250210,140638,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,14780,-830,5,-5.32,689204840,46214,140.97,15490,15490,14750,20250,10930,15610,14913.33,5.21,0,-7295,15896,15752,15606,15462,15316,15755,15465,246,4640,1000,11550,10,1,23414397,3461,5.01,0.41,12,0.20,2948.00,35857.00,16800,20250120,-12.02,10360,20240805,42.66,16800,-12.02,20250120,14750,0.20,20250210,16800,-12.02,20250120,10360,42.66,20240805,0.72,N,084010,1000,246 억,,1220392,N,N,2,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 160643 55 60.00 KOSPI 금속 N N N Y 60 N 15070 70 2 0.47 509705190 33921 41.70 15000 15150 14870 19500 10500 15000 15026.24 5.17 0 -3710 15820 15410 15080 14670 14340 15245 14505 246 4500 1000 11100 10 1 23414397 3529 5.11 0.42 12 0.14 2948.00 35857.00 16800 20250120 -10.30 10360 20240805 45.46 16800 -10.30 20250120 14750 2.17 20250210 16800 -10.30 20250120 10360 45.46 20240805 0.67 N 084010 1000 246 억 1210467 N N 220 N 00 N
3 20250211 150643 55 60.00 KOSPI 금속 N N N Y 60 N 15020 20 2 0.13 488049780 32482 39.93 15000 15150 14870 19500 10500 15000 15025.24 5.17 0 -2847 15820 15410 15080 14670 14340 15245 14505 246 4500 1000 11100 10 1 23414397 3517 5.09 0.42 12 0.14 2948.00 35857.00 16800 20250120 -10.60 10360 20240805 44.98 16800 -10.60 20250120 14750 1.83 20250210 16800 -10.60 20250120 10360 44.98 20240805 0.67 N 084010 1000 246 억 1210467 N N 743 N 00 N
4 20250211 140644 55 60.00 KOSPI 금속 N N N Y 60 N 15000 0 3 0.00 457887710 30471 37.45 15000 15150 14870 19500 10500 15000 15027.00 5.17 0 -3454 15820 15410 15080 14670 14340 15245 14505 246 4500 1000 11100 10 1 23414397 3512 5.09 0.42 12 0.13 2948.00 35857.00 16800 20250120 -10.71 10360 20240805 44.79 16800 -10.71 20250120 14750 1.69 20250210 16800 -10.71 20250120 10360 44.79 20240805 0.67 N 084010 1000 246 억 1210467 N N 743 N 00 N
5 20250211 130642 55 60.00 KOSPI 금속 N N N Y 60 N 15110 110 2 0.73 276958900 18466 22.70 15000 15110 14870 19500 10500 15000 14998.32 5.17 0 -1542 15820 15410 15080 14670 14340 15245 14505 246 4500 1000 11100 10 1 23414397 3538 5.13 0.42 12 0.08 2948.00 35857.00 16800 20250120 -10.06 10360 20240805 45.85 16800 -10.06 20250120 14750 2.44 20250210 16800 -10.06 20250120 10360 45.85 20240805 0.67 N 084010 1000 246 억 1210467 N N 743 N 00 N
6 20250211 120642 55 60.00 KOSPI 금속 N N N Y 60 N 14950 -50 5 -0.33 254595700 16978 20.87 15000 15100 14870 19500 10500 15000 14995.62 5.17 0 -1696 15820 15410 15080 14670 14340 15245 14505 246 4500 1000 11100 10 1 23414397 3500 5.07 0.42 12 0.07 2948.00 35857.00 16800 20250120 -11.01 10360 20240805 44.31 16800 -11.01 20250120 14750 1.36 20250210 16800 -11.01 20250120 10360 44.31 20240805 0.67 N 084010 1000 246 억 1210467 N N 743 N 00 N
7 20250211 110643 55 60.00 KOSPI 금속 N N N Y 60 N 14980 -20 5 -0.13 247010620 16471 20.25 15000 15100 14870 19500 10500 15000 14996.70 5.17 0 -1718 15820 15410 15080 14670 14340 15245 14505 246 4500 1000 11100 10 1 23414397 3507 5.08 0.42 12 0.07 2948.00 35857.00 16800 20250120 -10.83 10360 20240805 44.59 16800 -10.83 20250120 14750 1.56 20250210 16800 -10.83 20250120 10360 44.59 20240805 0.67 N 084010 1000 246 억 1210467 N N 743 N 00 N
8 20250211 100644 55 60.00 KOSPI 금속 N N N Y 60 N 14930 -70 5 -0.47 128715290 8584 10.55 15000 15100 14870 19500 10500 15000 14994.79 5.17 0 -795 15820 15410 15080 14670 14340 15245 14505 246 4500 1000 11100 10 1 23414397 3496 5.06 0.42 12 0.04 2948.00 35857.00 16800 20250120 -11.13 10360 20240805 44.11 16800 -11.13 20250120 14750 1.22 20250210 16800 -11.13 20250120 10360 44.11 20240805 0.67 N 084010 1000 246 억 1210467 N N 743 N 00 N
9 20250211 090645 55 60.00 KOSPI 금속 N N N Y 60 N 15000 0 3 0.00 2010240 134 0.16 15000 15100 14870 19500 10500 15000 15001.79 5.17 0 -17 15820 15410 15080 14670 14340 15245 14505 246 4500 1000 11100 10 1 23414397 3512 5.09 0.42 12 0.00 2948.00 35857.00 16800 20250120 -10.71 10360 20240805 44.79 16800 -10.71 20250120 14750 1.69 20250210 16800 -10.71 20250120 10360 44.79 20240805 0.67 N 084010 1000 246 억 1210467 N N 743 N 00 N
10 20250210 160639 55 60.00 KOSPI 금속 N N N Y 60 N 15000 -610 5 -3.91 1215308670 81354 248.17 15490 15490 14750 20250 10930 15610 14911.25 5.21 0 -11999 15896 15752 15606 15462 15316 15755 15465 246 4640 1000 11550 10 1 23414397 3512 5.09 0.42 12 0.35 2948.00 35857.00 16800 20250120 -10.71 10360 20240805 44.79 16800 -10.71 20250120 14750 1.69 20250210 16800 -10.71 20250120 10360 44.79 20240805 0.72 N 084010 1000 246 억 1220392 N N 743 N 00 N
11 20250210 150639 55 60.00 KOSPI 금속 N N N Y 60 N 14880 -730 5 -4.68 739883740 49634 151.41 15490 15490 14750 20250 10930 15610 14906.79 5.21 0 -9038 15896 15752 15606 15462 15316 15755 15465 246 4640 1000 11550 10 1 23414397 3484 5.05 0.41 12 0.21 2948.00 35857.00 16800 20250120 -11.43 10360 20240805 43.63 16800 -11.43 20250120 14750 0.88 20250210 16800 -11.43 20250120 10360 43.63 20240805 0.72 N 084010 1000 246 억 1220392 N N 2 N 00 N
12 20250210 140638 55 60.00 KOSPI 금속 N N N Y 60 N 14780 -830 5 -5.32 689204840 46214 140.97 15490 15490 14750 20250 10930 15610 14913.33 5.21 0 -7295 15896 15752 15606 15462 15316 15755 15465 246 4640 1000 11550 10 1 23414397 3461 5.01 0.41 12 0.20 2948.00 35857.00 16800 20250120 -12.02 10360 20240805 42.66 16800 -12.02 20250120 14750 0.20 20250210 16800 -12.02 20250120 10360 42.66 20240805 0.72 N 084010 1000 246 억 1220392 N N 2 N 00 N