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
007460/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
20250212,160223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,730,-35,5,-4.58,1650999588,2231163,56.05,758,759,728,994,536,765,739.97,6.78,0,-660720,801,782,751,732,701,792,742,1521,229,500,530,1,1,304124494,2220,-3.43,0.79,12,0.73,-213.00,929.00,1894,20240321,-61.46,701,20240305,4.14,878,-16.86,20250107,710,2.82,20250205,1894,-61.46,20240321,701,4.14,20240305,1.26,N,007460,500,1520 억,,20615099,N,N,1095,N,00,N
20250212,150223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,730,-35,5,-4.58,1548057520,2090238,52.51,758,759,728,994,536,765,740.61,6.78,0,-597939,801,782,751,732,701,792,742,1521,229,500,530,1,1,304124494,2220,-3.43,0.79,12,0.69,-213.00,929.00,1894,20240321,-61.46,701,20240305,4.14,878,-16.86,20250107,710,2.82,20250205,1894,-61.46,20240321,701,4.14,20240305,1.26,N,007460,500,1520 억,,20615099,N,N,1884,N,00,N
20250212,140223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,731,-34,5,-4.44,1322942649,1782273,44.77,758,759,730,994,536,765,742.28,6.78,0,-467906,801,782,751,732,701,792,742,1521,229,500,530,1,1,304124494,2223,-3.43,0.79,12,0.59,-213.00,929.00,1894,20240321,-61.40,701,20240305,4.28,878,-16.74,20250107,710,2.96,20250205,1894,-61.40,20240321,701,4.28,20240305,1.26,N,007460,500,1520 억,,20615099,N,N,1884,N,00,N
20250212,130223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,738,-27,5,-3.53,1108524759,1490024,37.43,758,759,734,994,536,765,743.96,6.78,0,-373543,801,782,751,732,701,792,742,1521,229,500,530,1,1,304124494,2244,-3.46,0.79,12,0.49,-213.00,929.00,1894,20240321,-61.03,701,20240305,5.28,878,-15.95,20250107,710,3.94,20250205,1894,-61.03,20240321,701,5.28,20240305,1.26,N,007460,500,1520 억,,20615099,N,N,1884,N,00,N
20250212,120223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,736,-29,5,-3.79,959371697,1287291,32.34,758,759,734,994,536,765,745.26,6.78,0,-283861,801,782,751,732,701,792,742,1521,229,500,530,1,1,304124494,2238,-3.46,0.79,12,0.42,-213.00,929.00,1894,20240321,-61.14,701,20240305,4.99,878,-16.17,20250107,710,3.66,20250205,1894,-61.14,20240321,701,4.99,20240305,1.26,N,007460,500,1520 억,,20615099,N,N,1884,N,00,N
20250212,110223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,742,-23,5,-3.01,734265831,981744,24.66,758,759,739,994,536,765,747.92,6.78,0,-233676,801,782,751,732,701,792,742,1521,229,500,530,1,1,304124494,2257,-3.48,0.80,12,0.32,-213.00,929.00,1894,20240321,-60.82,701,20240305,5.85,878,-15.49,20250107,710,4.51,20250205,1894,-60.82,20240321,701,5.85,20240305,1.26,N,007460,500,1520 억,,20615099,N,N,1884,N,00,N
20250212,100223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,744,-21,5,-2.75,566007838,755308,18.98,758,759,743,994,536,765,749.37,6.78,0,-164462,801,782,751,732,701,792,742,1521,229,500,530,1,1,304124494,2263,-3.49,0.80,12,0.25,-213.00,929.00,1894,20240321,-60.72,701,20240305,6.13,878,-15.26,20250107,710,4.79,20250205,1894,-60.72,20240321,701,6.13,20240305,1.26,N,007460,500,1520 억,,20615099,N,N,1884,N,00,N
20250212,090224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,752,-13,5,-1.70,97112666,128731,3.23,758,759,749,994,536,765,754.38,6.78,0,-54807,801,782,751,732,701,792,742,1521,229,500,530,1,1,304124494,2287,-3.53,0.81,12,0.04,-213.00,929.00,1894,20240321,-60.30,701,20240305,7.28,878,-14.35,20250107,710,5.92,20250205,1894,-60.30,20240321,701,7.28,20240305,1.26,N,007460,500,1520 억,,20615099,N,N,1884,N,00,N
20250211,160222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,765,45,2,6.25,2956302526,3933694,274.79,722,770,720,936,504,720,751.46,6.63,0,484901,743,731,721,709,699,737,715,1521,216,500,500,1,1,304124494,2327,-3.59,0.82,12,1.29,-213.00,929.00,1894,20240321,-59.61,701,20240305,9.13,878,-12.87,20250107,710,7.75,20250205,1894,-59.61,20240321,701,9.13,20240305,1.21,N,007460,500,1520 억,,20174319,N,N,1884,N,00,N
20250211,150223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,755,35,2,4.86,2314369916,3091554,215.96,722,768,720,936,504,720,748.61,6.63,0,266815,743,731,721,709,699,737,715,1521,216,500,500,1,1,304124494,2296,-3.54,0.81,12,1.02,-213.00,929.00,1894,20240321,-60.14,701,20240305,7.70,878,-14.01,20250107,710,6.34,20250205,1894,-60.14,20240321,701,7.70,20240305,1.21,N,007460,500,1520 억,,20174319,N,N,90471,N,00,N
20250211,140223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,751,31,2,4.31,2061184115,2755236,192.47,722,768,720,936,504,720,748.10,6.63,0,323460,743,731,721,709,699,737,715,1521,216,500,500,1,1,304124494,2284,-3.53,0.81,12,0.91,-213.00,929.00,1894,20240321,-60.35,701,20240305,7.13,878,-14.46,20250107,710,5.77,20250205,1894,-60.35,20240321,701,7.13,20240305,1.21,N,007460,500,1520 억,,20174319,N,N,90471,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 160223 55 60.00 KOSPI 금속 N N N Y 60 N 730 -35 5 -4.58 1650999588 2231163 56.05 758 759 728 994 536 765 739.97 6.78 0 -660720 801 782 751 732 701 792 742 1521 229 500 530 1 1 304124494 2220 -3.43 0.79 12 0.73 -213.00 929.00 1894 20240321 -61.46 701 20240305 4.14 878 -16.86 20250107 710 2.82 20250205 1894 -61.46 20240321 701 4.14 20240305 1.26 N 007460 500 1520 억 20615099 N N 1095 N 00 N
3 20250212 150223 55 60.00 KOSPI 금속 N N N Y 60 N 730 -35 5 -4.58 1548057520 2090238 52.51 758 759 728 994 536 765 740.61 6.78 0 -597939 801 782 751 732 701 792 742 1521 229 500 530 1 1 304124494 2220 -3.43 0.79 12 0.69 -213.00 929.00 1894 20240321 -61.46 701 20240305 4.14 878 -16.86 20250107 710 2.82 20250205 1894 -61.46 20240321 701 4.14 20240305 1.26 N 007460 500 1520 억 20615099 N N 1884 N 00 N
4 20250212 140223 55 60.00 KOSPI 금속 N N N Y 60 N 731 -34 5 -4.44 1322942649 1782273 44.77 758 759 730 994 536 765 742.28 6.78 0 -467906 801 782 751 732 701 792 742 1521 229 500 530 1 1 304124494 2223 -3.43 0.79 12 0.59 -213.00 929.00 1894 20240321 -61.40 701 20240305 4.28 878 -16.74 20250107 710 2.96 20250205 1894 -61.40 20240321 701 4.28 20240305 1.26 N 007460 500 1520 억 20615099 N N 1884 N 00 N
5 20250212 130223 55 60.00 KOSPI 금속 N N N Y 60 N 738 -27 5 -3.53 1108524759 1490024 37.43 758 759 734 994 536 765 743.96 6.78 0 -373543 801 782 751 732 701 792 742 1521 229 500 530 1 1 304124494 2244 -3.46 0.79 12 0.49 -213.00 929.00 1894 20240321 -61.03 701 20240305 5.28 878 -15.95 20250107 710 3.94 20250205 1894 -61.03 20240321 701 5.28 20240305 1.26 N 007460 500 1520 억 20615099 N N 1884 N 00 N
6 20250212 120223 55 60.00 KOSPI 금속 N N N Y 60 N 736 -29 5 -3.79 959371697 1287291 32.34 758 759 734 994 536 765 745.26 6.78 0 -283861 801 782 751 732 701 792 742 1521 229 500 530 1 1 304124494 2238 -3.46 0.79 12 0.42 -213.00 929.00 1894 20240321 -61.14 701 20240305 4.99 878 -16.17 20250107 710 3.66 20250205 1894 -61.14 20240321 701 4.99 20240305 1.26 N 007460 500 1520 억 20615099 N N 1884 N 00 N
7 20250212 110223 55 60.00 KOSPI 금속 N N N Y 60 N 742 -23 5 -3.01 734265831 981744 24.66 758 759 739 994 536 765 747.92 6.78 0 -233676 801 782 751 732 701 792 742 1521 229 500 530 1 1 304124494 2257 -3.48 0.80 12 0.32 -213.00 929.00 1894 20240321 -60.82 701 20240305 5.85 878 -15.49 20250107 710 4.51 20250205 1894 -60.82 20240321 701 5.85 20240305 1.26 N 007460 500 1520 억 20615099 N N 1884 N 00 N
8 20250212 100223 55 60.00 KOSPI 금속 N N N Y 60 N 744 -21 5 -2.75 566007838 755308 18.98 758 759 743 994 536 765 749.37 6.78 0 -164462 801 782 751 732 701 792 742 1521 229 500 530 1 1 304124494 2263 -3.49 0.80 12 0.25 -213.00 929.00 1894 20240321 -60.72 701 20240305 6.13 878 -15.26 20250107 710 4.79 20250205 1894 -60.72 20240321 701 6.13 20240305 1.26 N 007460 500 1520 억 20615099 N N 1884 N 00 N
9 20250212 090224 55 60.00 KOSPI 금속 N N N Y 60 N 752 -13 5 -1.70 97112666 128731 3.23 758 759 749 994 536 765 754.38 6.78 0 -54807 801 782 751 732 701 792 742 1521 229 500 530 1 1 304124494 2287 -3.53 0.81 12 0.04 -213.00 929.00 1894 20240321 -60.30 701 20240305 7.28 878 -14.35 20250107 710 5.92 20250205 1894 -60.30 20240321 701 7.28 20240305 1.26 N 007460 500 1520 억 20615099 N N 1884 N 00 N
10 20250211 160222 55 60.00 KOSPI 금속 N N N Y 60 N 765 45 2 6.25 2956302526 3933694 274.79 722 770 720 936 504 720 751.46 6.63 0 484901 743 731 721 709 699 737 715 1521 216 500 500 1 1 304124494 2327 -3.59 0.82 12 1.29 -213.00 929.00 1894 20240321 -59.61 701 20240305 9.13 878 -12.87 20250107 710 7.75 20250205 1894 -59.61 20240321 701 9.13 20240305 1.21 N 007460 500 1520 억 20174319 N N 1884 N 00 N
11 20250211 150223 55 60.00 KOSPI 금속 N N N Y 60 N 755 35 2 4.86 2314369916 3091554 215.96 722 768 720 936 504 720 748.61 6.63 0 266815 743 731 721 709 699 737 715 1521 216 500 500 1 1 304124494 2296 -3.54 0.81 12 1.02 -213.00 929.00 1894 20240321 -60.14 701 20240305 7.70 878 -14.01 20250107 710 6.34 20250205 1894 -60.14 20240321 701 7.70 20240305 1.21 N 007460 500 1520 억 20174319 N N 90471 N 00 N
12 20250211 140223 55 60.00 KOSPI 금속 N N N Y 60 N 751 31 2 4.31 2061184115 2755236 192.47 722 768 720 936 504 720 748.10 6.63 0 323460 743 731 721 709 699 737 715 1521 216 500 500 1 1 304124494 2284 -3.53 0.81 12 0.91 -213.00 929.00 1894 20240321 -60.35 701 20240305 7.13 878 -14.46 20250107 710 5.77 20250205 1894 -60.35 20240321 701 7.13 20240305 1.21 N 007460 500 1520 억 20174319 N N 90471 N 00 N