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
006110/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
20250212,160213,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,30350,-800,5,-2.57,1425154450,46741,65.26,30750,30950,30150,40450,21850,31150,30490.63,39.29,0,-4379,32616,31882,31266,30532,29916,31575,30225,74,9300,500,22420,50,1,14711916,4465,128.60,1.75,12,0.32,236.00,17332.00,116400,20240221,-73.93,30150,20250212,0.66,39500,-23.16,20250110,30150,0.66,20250212,116400,-73.93,20240221,30150,0.66,20250212,0.77,N,006110,500,73 억,,5781027,N,N,78,N,00,N
20250212,150212,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,30350,-800,5,-2.57,1313283900,43052,60.11,30750,30950,30150,40450,21850,31150,30504.60,39.29,0,-4508,32616,31882,31266,30532,29916,31575,30225,74,9300,500,22420,50,1,14711916,4465,128.60,1.75,12,0.29,236.00,17332.00,116400,20240221,-73.93,30150,20250212,0.66,39500,-23.16,20250110,30150,0.66,20250212,116400,-73.93,20240221,30150,0.66,20250212,0.77,N,006110,500,73 억,,5781027,N,N,407,N,00,N
20250212,140212,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,30400,-750,5,-2.41,1185858800,38856,54.25,30750,30950,30150,40450,21850,31150,30519.32,39.29,0,-4027,32616,31882,31266,30532,29916,31575,30225,74,9300,500,22420,50,1,14711916,4472,128.81,1.75,12,0.26,236.00,17332.00,116400,20240221,-73.88,30150,20250212,0.83,39500,-23.04,20250110,30150,0.83,20250212,116400,-73.88,20240221,30150,0.83,20250212,0.77,N,006110,500,73 억,,5781027,N,N,407,N,00,N
20250212,130213,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,30550,-600,5,-1.93,1076844700,35273,49.25,30750,30950,30150,40450,21850,31150,30528.87,39.29,0,-4664,32616,31882,31266,30532,29916,31575,30225,74,9300,500,22420,50,1,14711916,4494,129.45,1.76,12,0.24,236.00,17332.00,116400,20240221,-73.75,30150,20250212,1.33,39500,-22.66,20250110,30150,1.33,20250212,116400,-73.75,20240221,30150,1.33,20250212,0.77,N,006110,500,73 억,,5781027,N,N,407,N,00,N
20250212,120212,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,30500,-650,5,-2.09,920816750,30152,42.10,30750,30950,30150,40450,21850,31150,30539.16,39.29,0,-4203,32616,31882,31266,30532,29916,31575,30225,74,9300,500,22420,50,1,14711916,4487,129.24,1.76,12,0.20,236.00,17332.00,116400,20240221,-73.80,30150,20250212,1.16,39500,-22.78,20250110,30150,1.16,20250212,116400,-73.80,20240221,30150,1.16,20250212,0.77,N,006110,500,73 억,,5781027,N,N,407,N,00,N
20250212,110213,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,30550,-600,5,-1.93,807035900,26427,36.90,30750,30950,30150,40450,21850,31150,30538.31,39.29,0,-4004,32616,31882,31266,30532,29916,31575,30225,74,9300,500,22420,50,1,14711916,4494,129.45,1.76,12,0.18,236.00,17332.00,116400,20240221,-73.75,30150,20250212,1.33,39500,-22.66,20250110,30150,1.33,20250212,116400,-73.75,20240221,30150,1.33,20250212,0.77,N,006110,500,73 억,,5781027,N,N,407,N,00,N
20250212,100213,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,30600,-550,5,-1.77,677278600,22179,30.97,30750,30950,30150,40450,21850,31150,30536.93,39.29,0,-3319,32616,31882,31266,30532,29916,31575,30225,74,9300,500,22420,50,1,14711916,4502,129.66,1.77,12,0.15,236.00,17332.00,116400,20240221,-73.71,30150,20250212,1.49,39500,-22.53,20250110,30150,1.49,20250212,116400,-73.71,20240221,30150,1.49,20250212,0.77,N,006110,500,73 억,,5781027,N,N,407,N,00,N
20250212,090213,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,30800,-350,5,-1.12,51956400,1689,2.36,30750,30950,30650,40450,21850,31150,30761.63,39.29,0,197,32616,31882,31266,30532,29916,31575,30225,74,9300,500,22420,50,1,14711916,4531,130.51,1.78,12,0.01,236.00,17332.00,116400,20240221,-73.54,30500,20250205,0.98,39500,-22.03,20250110,30500,0.98,20250205,116400,-73.54,20240221,30500,0.98,20250205,0.77,N,006110,500,73 억,,5781027,N,N,407,N,00,N
20250211,160212,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31150,-150,5,-0.48,2197392400,70487,84.10,31650,32000,30650,40650,21950,31300,31174.44,39.33,0,-6197,33833,32566,31533,30266,29233,33200,30900,74,9350,500,22530,50,1,14711916,4583,131.99,1.80,12,0.48,236.00,17332.00,116400,20240221,-73.24,30500,20250205,2.13,39500,-21.14,20250110,30500,2.13,20250205,116400,-73.24,20240221,30500,2.13,20250205,0.77,N,006110,500,73 억,,5786354,N,N,407,N,00,N
20250211,150213,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31450,150,2,0.48,2001136100,64215,76.61,31650,32000,30650,40650,21950,31300,31163.06,39.33,0,-5880,33833,32566,31533,30266,29233,33200,30900,74,9350,500,22530,50,1,14711916,4627,133.26,1.81,12,0.44,236.00,17332.00,116400,20240221,-72.98,30500,20250205,3.11,39500,-20.38,20250110,30500,3.11,20250205,116400,-72.98,20240221,30500,3.11,20250205,0.77,N,006110,500,73 억,,5786354,N,N,199,N,00,N
20250211,140213,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,30900,-400,5,-1.28,1197011350,38599,46.05,31650,32000,30650,40650,21950,31300,31011.46,39.33,0,-7033,33833,32566,31533,30266,29233,33200,30900,74,9350,500,22530,50,1,14711916,4546,130.93,1.78,12,0.26,236.00,17332.00,116400,20240221,-73.45,30500,20250205,1.31,39500,-21.77,20250110,30500,1.31,20250205,116400,-73.45,20240221,30500,1.31,20250205,0.77,N,006110,500,73 억,,5786354,N,N,199,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 160213 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 30350 -800 5 -2.57 1425154450 46741 65.26 30750 30950 30150 40450 21850 31150 30490.63 39.29 0 -4379 32616 31882 31266 30532 29916 31575 30225 74 9300 500 22420 50 1 14711916 4465 128.60 1.75 12 0.32 236.00 17332.00 116400 20240221 -73.93 30150 20250212 0.66 39500 -23.16 20250110 30150 0.66 20250212 116400 -73.93 20240221 30150 0.66 20250212 0.77 N 006110 500 73 억 5781027 N N 78 N 00 N
3 20250212 150212 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 30350 -800 5 -2.57 1313283900 43052 60.11 30750 30950 30150 40450 21850 31150 30504.60 39.29 0 -4508 32616 31882 31266 30532 29916 31575 30225 74 9300 500 22420 50 1 14711916 4465 128.60 1.75 12 0.29 236.00 17332.00 116400 20240221 -73.93 30150 20250212 0.66 39500 -23.16 20250110 30150 0.66 20250212 116400 -73.93 20240221 30150 0.66 20250212 0.77 N 006110 500 73 억 5781027 N N 407 N 00 N
4 20250212 140212 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 30400 -750 5 -2.41 1185858800 38856 54.25 30750 30950 30150 40450 21850 31150 30519.32 39.29 0 -4027 32616 31882 31266 30532 29916 31575 30225 74 9300 500 22420 50 1 14711916 4472 128.81 1.75 12 0.26 236.00 17332.00 116400 20240221 -73.88 30150 20250212 0.83 39500 -23.04 20250110 30150 0.83 20250212 116400 -73.88 20240221 30150 0.83 20250212 0.77 N 006110 500 73 억 5781027 N N 407 N 00 N
5 20250212 130213 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 30550 -600 5 -1.93 1076844700 35273 49.25 30750 30950 30150 40450 21850 31150 30528.87 39.29 0 -4664 32616 31882 31266 30532 29916 31575 30225 74 9300 500 22420 50 1 14711916 4494 129.45 1.76 12 0.24 236.00 17332.00 116400 20240221 -73.75 30150 20250212 1.33 39500 -22.66 20250110 30150 1.33 20250212 116400 -73.75 20240221 30150 1.33 20250212 0.77 N 006110 500 73 억 5781027 N N 407 N 00 N
6 20250212 120212 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 30500 -650 5 -2.09 920816750 30152 42.10 30750 30950 30150 40450 21850 31150 30539.16 39.29 0 -4203 32616 31882 31266 30532 29916 31575 30225 74 9300 500 22420 50 1 14711916 4487 129.24 1.76 12 0.20 236.00 17332.00 116400 20240221 -73.80 30150 20250212 1.16 39500 -22.78 20250110 30150 1.16 20250212 116400 -73.80 20240221 30150 1.16 20250212 0.77 N 006110 500 73 억 5781027 N N 407 N 00 N
7 20250212 110213 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 30550 -600 5 -1.93 807035900 26427 36.90 30750 30950 30150 40450 21850 31150 30538.31 39.29 0 -4004 32616 31882 31266 30532 29916 31575 30225 74 9300 500 22420 50 1 14711916 4494 129.45 1.76 12 0.18 236.00 17332.00 116400 20240221 -73.75 30150 20250212 1.33 39500 -22.66 20250110 30150 1.33 20250212 116400 -73.75 20240221 30150 1.33 20250212 0.77 N 006110 500 73 억 5781027 N N 407 N 00 N
8 20250212 100213 55 40.00 KOSPI200 신저가 금속 N N N Y 40 N 30600 -550 5 -1.77 677278600 22179 30.97 30750 30950 30150 40450 21850 31150 30536.93 39.29 0 -3319 32616 31882 31266 30532 29916 31575 30225 74 9300 500 22420 50 1 14711916 4502 129.66 1.77 12 0.15 236.00 17332.00 116400 20240221 -73.71 30150 20250212 1.49 39500 -22.53 20250110 30150 1.49 20250212 116400 -73.71 20240221 30150 1.49 20250212 0.77 N 006110 500 73 억 5781027 N N 407 N 00 N
9 20250212 090213 55 40.00 KOSPI200 금속 N N N Y 40 N 30800 -350 5 -1.12 51956400 1689 2.36 30750 30950 30650 40450 21850 31150 30761.63 39.29 0 197 32616 31882 31266 30532 29916 31575 30225 74 9300 500 22420 50 1 14711916 4531 130.51 1.78 12 0.01 236.00 17332.00 116400 20240221 -73.54 30500 20250205 0.98 39500 -22.03 20250110 30500 0.98 20250205 116400 -73.54 20240221 30500 0.98 20250205 0.77 N 006110 500 73 억 5781027 N N 407 N 00 N
10 20250211 160212 55 40.00 KOSPI200 금속 N N N Y 40 N 31150 -150 5 -0.48 2197392400 70487 84.10 31650 32000 30650 40650 21950 31300 31174.44 39.33 0 -6197 33833 32566 31533 30266 29233 33200 30900 74 9350 500 22530 50 1 14711916 4583 131.99 1.80 12 0.48 236.00 17332.00 116400 20240221 -73.24 30500 20250205 2.13 39500 -21.14 20250110 30500 2.13 20250205 116400 -73.24 20240221 30500 2.13 20250205 0.77 N 006110 500 73 억 5786354 N N 407 N 00 N
11 20250211 150213 55 40.00 KOSPI200 금속 N N N Y 40 N 31450 150 2 0.48 2001136100 64215 76.61 31650 32000 30650 40650 21950 31300 31163.06 39.33 0 -5880 33833 32566 31533 30266 29233 33200 30900 74 9350 500 22530 50 1 14711916 4627 133.26 1.81 12 0.44 236.00 17332.00 116400 20240221 -72.98 30500 20250205 3.11 39500 -20.38 20250110 30500 3.11 20250205 116400 -72.98 20240221 30500 3.11 20250205 0.77 N 006110 500 73 억 5786354 N N 199 N 00 N
12 20250211 140213 55 40.00 KOSPI200 금속 N N N Y 40 N 30900 -400 5 -1.28 1197011350 38599 46.05 31650 32000 30650 40650 21950 31300 31011.46 39.33 0 -7033 33833 32566 31533 30266 29233 33200 30900 74 9350 500 22530 50 1 14711916 4546 130.93 1.78 12 0.26 236.00 17332.00 116400 20240221 -73.45 30500 20250205 1.31 39500 -21.77 20250110 30500 1.31 20250205 116400 -73.45 20240221 30500 1.31 20250205 0.77 N 006110 500 73 억 5786354 N N 199 N 00 N