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
009190/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
20250212,160234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1433,-39,5,-2.65,359636579,249695,235.20,1489,1489,1423,1913,1031,1472,1440.30,1.03,0,-25404,1518,1495,1482,1459,1446,1488,1452,212,441,500,1000,1,1,42359986,607,-1.87,0.74,12,0.59,-766.00,1938.00,2650,20240321,-45.92,1260,20240503,13.73,1655,-13.41,20250110,1407,1.85,20250203,2650,-45.92,20240321,1260,13.73,20240503,0.46,N,009190,500,211 억,,436251,N,N,152,N,00,N
20250212,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1427,-45,5,-3.06,302677560,209840,197.66,1489,1489,1423,1913,1031,1472,1442.42,1.03,0,-18816,1518,1495,1482,1459,1446,1488,1452,212,441,500,1000,1,1,42359986,604,-1.86,0.74,12,0.50,-766.00,1938.00,2650,20240321,-46.15,1260,20240503,13.25,1655,-13.78,20250110,1407,1.42,20250203,2650,-46.15,20240321,1260,13.25,20240503,0.46,N,009190,500,211 억,,436251,N,N,0,N,00,N
20250212,140234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1434,-38,5,-2.58,235092242,162408,152.98,1489,1489,1423,1913,1031,1472,1447.54,1.03,0,-14087,1518,1495,1482,1459,1446,1488,1452,212,441,500,1000,1,1,42359986,607,-1.87,0.74,12,0.38,-766.00,1938.00,2650,20240321,-45.89,1260,20240503,13.81,1655,-13.35,20250110,1407,1.92,20250203,2650,-45.89,20240321,1260,13.81,20240503,0.46,N,009190,500,211 억,,436251,N,N,0,N,00,N
20250212,130234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1441,-31,5,-2.11,166967565,114973,108.30,1489,1489,1441,1913,1031,1472,1452.23,1.03,0,-11921,1518,1495,1482,1459,1446,1488,1452,212,441,500,1000,1,1,42359986,610,-1.88,0.74,12,0.27,-766.00,1938.00,2650,20240321,-45.62,1260,20240503,14.37,1655,-12.93,20250110,1407,2.42,20250203,2650,-45.62,20240321,1260,14.37,20240503,0.46,N,009190,500,211 억,,436251,N,N,0,N,00,N
20250212,120234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1450,-22,5,-1.49,106565347,73209,68.96,1489,1489,1449,1913,1031,1472,1455.63,1.03,0,-8177,1518,1495,1482,1459,1446,1488,1452,212,441,500,1000,1,1,42359986,614,-1.89,0.75,12,0.17,-766.00,1938.00,2650,20240321,-45.28,1260,20240503,15.08,1655,-12.39,20250110,1407,3.06,20250203,2650,-45.28,20240321,1260,15.08,20240503,0.46,N,009190,500,211 억,,436251,N,N,0,N,00,N
20250212,110234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1456,-16,5,-1.09,85881978,58957,55.53,1489,1489,1450,1913,1031,1472,1456.69,1.03,0,-8239,1518,1495,1482,1459,1446,1488,1452,212,441,500,1000,1,1,42359986,617,-1.90,0.75,12,0.14,-766.00,1938.00,2650,20240321,-45.06,1260,20240503,15.56,1655,-12.02,20250110,1407,3.48,20250203,2650,-45.06,20240321,1260,15.56,20240503,0.46,N,009190,500,211 억,,436251,N,N,0,N,00,N
20250212,100234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1459,-13,5,-0.88,28178483,19295,18.17,1489,1489,1452,1913,1031,1472,1460.40,1.03,0,-4104,1518,1495,1482,1459,1446,1488,1452,212,441,500,1000,1,1,42359986,618,-1.90,0.75,12,0.05,-766.00,1938.00,2650,20240321,-44.94,1260,20240503,15.79,1655,-11.84,20250110,1407,3.70,20250203,2650,-44.94,20240321,1260,15.79,20240503,0.46,N,009190,500,211 억,,436251,N,N,0,N,00,N
20250212,090235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1473,1,2,0.07,103400,70,0.07,1489,1489,1472,1913,1031,1472,1477.14,1.03,0,-33,1518,1495,1482,1459,1446,1488,1452,212,441,500,1000,1,1,42359986,624,-1.92,0.76,12,0.00,-766.00,1938.00,2650,20240321,-44.42,1260,20240503,16.90,1655,-11.00,20250110,1407,4.69,20250203,2650,-44.42,20240321,1260,16.90,20240503,0.46,N,009190,500,211 억,,436251,N,N,0,N,00,N
20250211,160233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1472,-16,5,-1.08,156804829,106154,77.15,1490,1505,1469,1934,1042,1488,1477.14,1.06,0,-14399,1530,1509,1487,1466,1444,1519,1476,212,446,500,1010,1,1,42359986,624,-1.92,0.76,12,0.25,-766.00,1938.00,2650,20240321,-44.45,1260,20240503,16.83,1655,-11.06,20250110,1407,4.62,20250203,2650,-44.45,20240321,1260,16.83,20240503,0.44,N,009190,500,211 억,,450702,N,N,0,N,00,N
20250211,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1470,-18,5,-1.21,145486463,98462,71.56,1490,1505,1469,1934,1042,1488,1477.59,1.06,0,-13004,1530,1509,1487,1466,1444,1519,1476,212,446,500,1010,1,1,42359986,623,-1.92,0.76,12,0.23,-766.00,1938.00,2650,20240321,-44.53,1260,20240503,16.67,1655,-11.18,20250110,1407,4.48,20250203,2650,-44.53,20240321,1260,16.67,20240503,0.44,N,009190,500,211 억,,450702,N,N,0,N,00,N
20250211,140235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1470,-18,5,-1.21,114065416,77114,56.04,1490,1505,1470,1934,1042,1488,1479.18,1.06,0,-11919,1530,1509,1487,1466,1444,1519,1476,212,446,500,1010,1,1,42359986,623,-1.92,0.76,12,0.18,-766.00,1938.00,2650,20240321,-44.53,1260,20240503,16.67,1655,-11.18,20250110,1407,4.48,20250203,2650,-44.53,20240321,1260,16.67,20240503,0.44,N,009190,500,211 억,,450702,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 160234 57 100.00 KOSPI 금속 N N N N N 1433 -39 5 -2.65 359636579 249695 235.20 1489 1489 1423 1913 1031 1472 1440.30 1.03 0 -25404 1518 1495 1482 1459 1446 1488 1452 212 441 500 1000 1 1 42359986 607 -1.87 0.74 12 0.59 -766.00 1938.00 2650 20240321 -45.92 1260 20240503 13.73 1655 -13.41 20250110 1407 1.85 20250203 2650 -45.92 20240321 1260 13.73 20240503 0.46 N 009190 500 211 억 436251 N N 152 N 00 N
3 20250212 150234 57 100.00 KOSPI 금속 N N N N N 1427 -45 5 -3.06 302677560 209840 197.66 1489 1489 1423 1913 1031 1472 1442.42 1.03 0 -18816 1518 1495 1482 1459 1446 1488 1452 212 441 500 1000 1 1 42359986 604 -1.86 0.74 12 0.50 -766.00 1938.00 2650 20240321 -46.15 1260 20240503 13.25 1655 -13.78 20250110 1407 1.42 20250203 2650 -46.15 20240321 1260 13.25 20240503 0.46 N 009190 500 211 억 436251 N N 0 N 00 N
4 20250212 140234 57 100.00 KOSPI 금속 N N N N N 1434 -38 5 -2.58 235092242 162408 152.98 1489 1489 1423 1913 1031 1472 1447.54 1.03 0 -14087 1518 1495 1482 1459 1446 1488 1452 212 441 500 1000 1 1 42359986 607 -1.87 0.74 12 0.38 -766.00 1938.00 2650 20240321 -45.89 1260 20240503 13.81 1655 -13.35 20250110 1407 1.92 20250203 2650 -45.89 20240321 1260 13.81 20240503 0.46 N 009190 500 211 억 436251 N N 0 N 00 N
5 20250212 130234 57 100.00 KOSPI 금속 N N N N N 1441 -31 5 -2.11 166967565 114973 108.30 1489 1489 1441 1913 1031 1472 1452.23 1.03 0 -11921 1518 1495 1482 1459 1446 1488 1452 212 441 500 1000 1 1 42359986 610 -1.88 0.74 12 0.27 -766.00 1938.00 2650 20240321 -45.62 1260 20240503 14.37 1655 -12.93 20250110 1407 2.42 20250203 2650 -45.62 20240321 1260 14.37 20240503 0.46 N 009190 500 211 억 436251 N N 0 N 00 N
6 20250212 120234 57 100.00 KOSPI 금속 N N N N N 1450 -22 5 -1.49 106565347 73209 68.96 1489 1489 1449 1913 1031 1472 1455.63 1.03 0 -8177 1518 1495 1482 1459 1446 1488 1452 212 441 500 1000 1 1 42359986 614 -1.89 0.75 12 0.17 -766.00 1938.00 2650 20240321 -45.28 1260 20240503 15.08 1655 -12.39 20250110 1407 3.06 20250203 2650 -45.28 20240321 1260 15.08 20240503 0.46 N 009190 500 211 억 436251 N N 0 N 00 N
7 20250212 110234 57 100.00 KOSPI 금속 N N N N N 1456 -16 5 -1.09 85881978 58957 55.53 1489 1489 1450 1913 1031 1472 1456.69 1.03 0 -8239 1518 1495 1482 1459 1446 1488 1452 212 441 500 1000 1 1 42359986 617 -1.90 0.75 12 0.14 -766.00 1938.00 2650 20240321 -45.06 1260 20240503 15.56 1655 -12.02 20250110 1407 3.48 20250203 2650 -45.06 20240321 1260 15.56 20240503 0.46 N 009190 500 211 억 436251 N N 0 N 00 N
8 20250212 100234 57 100.00 KOSPI 금속 N N N N N 1459 -13 5 -0.88 28178483 19295 18.17 1489 1489 1452 1913 1031 1472 1460.40 1.03 0 -4104 1518 1495 1482 1459 1446 1488 1452 212 441 500 1000 1 1 42359986 618 -1.90 0.75 12 0.05 -766.00 1938.00 2650 20240321 -44.94 1260 20240503 15.79 1655 -11.84 20250110 1407 3.70 20250203 2650 -44.94 20240321 1260 15.79 20240503 0.46 N 009190 500 211 억 436251 N N 0 N 00 N
9 20250212 090235 57 100.00 KOSPI 금속 N N N N N 1473 1 2 0.07 103400 70 0.07 1489 1489 1472 1913 1031 1472 1477.14 1.03 0 -33 1518 1495 1482 1459 1446 1488 1452 212 441 500 1000 1 1 42359986 624 -1.92 0.76 12 0.00 -766.00 1938.00 2650 20240321 -44.42 1260 20240503 16.90 1655 -11.00 20250110 1407 4.69 20250203 2650 -44.42 20240321 1260 16.90 20240503 0.46 N 009190 500 211 억 436251 N N 0 N 00 N
10 20250211 160233 57 100.00 KOSPI 금속 N N N N N 1472 -16 5 -1.08 156804829 106154 77.15 1490 1505 1469 1934 1042 1488 1477.14 1.06 0 -14399 1530 1509 1487 1466 1444 1519 1476 212 446 500 1010 1 1 42359986 624 -1.92 0.76 12 0.25 -766.00 1938.00 2650 20240321 -44.45 1260 20240503 16.83 1655 -11.06 20250110 1407 4.62 20250203 2650 -44.45 20240321 1260 16.83 20240503 0.44 N 009190 500 211 억 450702 N N 0 N 00 N
11 20250211 150234 57 100.00 KOSPI 금속 N N N N N 1470 -18 5 -1.21 145486463 98462 71.56 1490 1505 1469 1934 1042 1488 1477.59 1.06 0 -13004 1530 1509 1487 1466 1444 1519 1476 212 446 500 1010 1 1 42359986 623 -1.92 0.76 12 0.23 -766.00 1938.00 2650 20240321 -44.53 1260 20240503 16.67 1655 -11.18 20250110 1407 4.48 20250203 2650 -44.53 20240321 1260 16.67 20240503 0.44 N 009190 500 211 억 450702 N N 0 N 00 N
12 20250211 140235 57 100.00 KOSPI 금속 N N N N N 1470 -18 5 -1.21 114065416 77114 56.04 1490 1505 1470 1934 1042 1488 1479.18 1.06 0 -11919 1530 1509 1487 1466 1444 1519 1476 212 446 500 1010 1 1 42359986 623 -1.92 0.76 12 0.18 -766.00 1938.00 2650 20240321 -44.53 1260 20240503 16.67 1655 -11.18 20250110 1407 4.48 20250203 2650 -44.53 20240321 1260 16.67 20240503 0.44 N 009190 500 211 억 450702 N N 0 N 00 N