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
026940/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
20250212,160350,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2480,-105,5,-4.06,172296945,68787,44.55,2535,2535,2480,3360,1810,2585,2503.72,1.25,0,-20833,2695,2640,2565,2510,2435,2667,2537,100,775,500,1860,5,1,20000000,496,13.70,0.37,12,0.34,181.00,6623.00,3775,20240130,-34.30,2125,20241209,16.71,2620,-5.34,20250211,2340,5.98,20250102,3710,-33.15,20240213,2125,16.71,20241209,3.68,N,026940,500,100 억,,250989,N,N,81,N,00,N
20250212,150349,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,-85,5,-3.29,144646095,57651,37.34,2535,2535,2490,3360,1810,2585,2507.52,1.25,0,-19183,2695,2640,2565,2510,2435,2667,2537,100,775,500,1860,5,1,20000000,500,13.81,0.38,12,0.29,181.00,6623.00,3775,20240130,-33.77,2125,20241209,17.65,2620,-4.58,20250211,2340,6.84,20250102,3710,-32.61,20240213,2125,17.65,20241209,3.68,N,026940,500,100 억,,250989,N,N,0,N,00,N
20250212,140350,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2495,-90,5,-3.48,131738420,52477,33.99,2535,2535,2490,3360,1810,2585,2508.81,1.25,0,-16879,2695,2640,2565,2510,2435,2667,2537,100,775,500,1860,5,1,20000000,499,13.78,0.38,12,0.26,181.00,6623.00,3775,20240130,-33.91,2125,20241209,17.41,2620,-4.77,20250211,2340,6.62,20250102,3710,-32.75,20240213,2125,17.41,20241209,3.68,N,026940,500,100 억,,250989,N,N,0,N,00,N
20250212,130350,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,-85,5,-3.29,118531015,47192,30.57,2535,2535,2490,3360,1810,2585,2509.93,1.25,0,-15149,2695,2640,2565,2510,2435,2667,2537,100,775,500,1860,5,1,20000000,500,13.81,0.38,12,0.24,181.00,6623.00,3775,20240130,-33.77,2125,20241209,17.65,2620,-4.58,20250211,2340,6.84,20250102,3710,-32.61,20240213,2125,17.65,20241209,3.68,N,026940,500,100 억,,250989,N,N,0,N,00,N
20250212,120349,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2495,-90,5,-3.48,103575505,41200,26.68,2535,2535,2495,3360,1810,2585,2512.02,1.25,0,-12487,2695,2640,2565,2510,2435,2667,2537,100,775,500,1860,5,1,20000000,499,13.78,0.38,12,0.21,181.00,6623.00,3775,20240130,-33.91,2125,20241209,17.41,2620,-4.77,20250211,2340,6.62,20250102,3710,-32.75,20240213,2125,17.41,20241209,3.68,N,026940,500,100 억,,250989,N,N,0,N,00,N
20250212,110349,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2510,-75,5,-2.90,74645930,29636,19.19,2535,2535,2505,3360,1810,2585,2516.21,1.25,0,-8369,2695,2640,2565,2510,2435,2667,2537,100,775,500,1860,5,1,20000000,502,13.87,0.38,12,0.15,181.00,6623.00,3775,20240130,-33.51,2125,20241209,18.12,2620,-4.20,20250211,2340,7.26,20250102,3710,-32.35,20240213,2125,18.12,20241209,3.68,N,026940,500,100 억,,250989,N,N,0,N,00,N
20250212,100350,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2515,-70,5,-2.71,51836195,20553,13.31,2535,2535,2505,3360,1810,2585,2518.52,1.25,0,-1248,2695,2640,2565,2510,2435,2667,2537,100,775,500,1860,5,1,20000000,503,13.90,0.38,12,0.10,181.00,6623.00,3775,20240130,-33.38,2125,20241209,18.35,2620,-4.01,20250211,2340,7.48,20250102,3710,-32.21,20240213,2125,18.35,20241209,3.68,N,026940,500,100 억,,250989,N,N,0,N,00,N
20250212,090352,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,-80,5,-3.09,24255075,9586,6.21,2535,2535,2505,3360,1810,2585,2523.16,1.25,0,1532,2695,2640,2565,2510,2435,2667,2537,100,775,500,1860,5,1,20000000,501,13.84,0.38,12,0.05,181.00,6623.00,3775,20240130,-33.64,2125,20241209,17.88,2620,-4.39,20250211,2340,7.05,20250102,3710,-32.48,20240213,2125,17.88,20241209,3.68,N,026940,500,100 억,,250989,N,N,0,N,00,N
20250211,160349,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2585,110,2,4.44,383536705,150593,268.87,2525,2620,2490,3215,1735,2475,2546.90,1.30,0,-8884,2561,2517,2496,2452,2431,2507,2442,100,740,500,1780,5,1,20000000,517,14.28,0.39,12,0.75,181.00,6623.00,3775,20240130,-31.52,2125,20241209,21.65,2620,-1.34,20250211,2340,10.47,20250102,3710,-30.32,20240213,2125,21.65,20241209,3.66,N,026940,500,100 억,,259314,N,N,0,N,00,N
20250211,150349,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2510,35,2,1.41,254228545,100177,178.86,2525,2620,2490,3215,1735,2475,2537.93,1.30,0,-5252,2561,2517,2496,2452,2431,2507,2442,100,740,500,1780,5,1,20000000,502,13.87,0.38,12,0.50,181.00,6623.00,3775,20240130,-33.51,2125,20241209,18.12,2620,-4.20,20250211,2340,7.26,20250102,3710,-32.35,20240213,2125,18.12,20241209,3.66,N,026940,500,100 억,,259314,N,N,0,N,00,N
20250211,140351,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,25,2,1.01,229317430,90252,161.14,2525,2620,2490,3215,1735,2475,2541.02,1.30,0,-2633,2561,2517,2496,2452,2431,2507,2442,100,740,500,1780,5,1,20000000,500,13.81,0.38,12,0.45,181.00,6623.00,3775,20240130,-33.77,2125,20241209,17.65,2620,-4.58,20250211,2340,6.84,20250102,3710,-32.61,20240213,2125,17.65,20241209,3.66,N,026940,500,100 억,,259314,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 160350 57 100.00 KOSPI 금속 N N N N N 2480 -105 5 -4.06 172296945 68787 44.55 2535 2535 2480 3360 1810 2585 2503.72 1.25 0 -20833 2695 2640 2565 2510 2435 2667 2537 100 775 500 1860 5 1 20000000 496 13.70 0.37 12 0.34 181.00 6623.00 3775 20240130 -34.30 2125 20241209 16.71 2620 -5.34 20250211 2340 5.98 20250102 3710 -33.15 20240213 2125 16.71 20241209 3.68 N 026940 500 100 억 250989 N N 81 N 00 N
3 20250212 150349 57 100.00 KOSPI 금속 N N N N N 2500 -85 5 -3.29 144646095 57651 37.34 2535 2535 2490 3360 1810 2585 2507.52 1.25 0 -19183 2695 2640 2565 2510 2435 2667 2537 100 775 500 1860 5 1 20000000 500 13.81 0.38 12 0.29 181.00 6623.00 3775 20240130 -33.77 2125 20241209 17.65 2620 -4.58 20250211 2340 6.84 20250102 3710 -32.61 20240213 2125 17.65 20241209 3.68 N 026940 500 100 억 250989 N N 0 N 00 N
4 20250212 140350 57 100.00 KOSPI 금속 N N N N N 2495 -90 5 -3.48 131738420 52477 33.99 2535 2535 2490 3360 1810 2585 2508.81 1.25 0 -16879 2695 2640 2565 2510 2435 2667 2537 100 775 500 1860 5 1 20000000 499 13.78 0.38 12 0.26 181.00 6623.00 3775 20240130 -33.91 2125 20241209 17.41 2620 -4.77 20250211 2340 6.62 20250102 3710 -32.75 20240213 2125 17.41 20241209 3.68 N 026940 500 100 억 250989 N N 0 N 00 N
5 20250212 130350 57 100.00 KOSPI 금속 N N N N N 2500 -85 5 -3.29 118531015 47192 30.57 2535 2535 2490 3360 1810 2585 2509.93 1.25 0 -15149 2695 2640 2565 2510 2435 2667 2537 100 775 500 1860 5 1 20000000 500 13.81 0.38 12 0.24 181.00 6623.00 3775 20240130 -33.77 2125 20241209 17.65 2620 -4.58 20250211 2340 6.84 20250102 3710 -32.61 20240213 2125 17.65 20241209 3.68 N 026940 500 100 억 250989 N N 0 N 00 N
6 20250212 120349 57 100.00 KOSPI 금속 N N N N N 2495 -90 5 -3.48 103575505 41200 26.68 2535 2535 2495 3360 1810 2585 2512.02 1.25 0 -12487 2695 2640 2565 2510 2435 2667 2537 100 775 500 1860 5 1 20000000 499 13.78 0.38 12 0.21 181.00 6623.00 3775 20240130 -33.91 2125 20241209 17.41 2620 -4.77 20250211 2340 6.62 20250102 3710 -32.75 20240213 2125 17.41 20241209 3.68 N 026940 500 100 억 250989 N N 0 N 00 N
7 20250212 110349 57 100.00 KOSPI 금속 N N N N N 2510 -75 5 -2.90 74645930 29636 19.19 2535 2535 2505 3360 1810 2585 2516.21 1.25 0 -8369 2695 2640 2565 2510 2435 2667 2537 100 775 500 1860 5 1 20000000 502 13.87 0.38 12 0.15 181.00 6623.00 3775 20240130 -33.51 2125 20241209 18.12 2620 -4.20 20250211 2340 7.26 20250102 3710 -32.35 20240213 2125 18.12 20241209 3.68 N 026940 500 100 억 250989 N N 0 N 00 N
8 20250212 100350 57 100.00 KOSPI 금속 N N N N N 2515 -70 5 -2.71 51836195 20553 13.31 2535 2535 2505 3360 1810 2585 2518.52 1.25 0 -1248 2695 2640 2565 2510 2435 2667 2537 100 775 500 1860 5 1 20000000 503 13.90 0.38 12 0.10 181.00 6623.00 3775 20240130 -33.38 2125 20241209 18.35 2620 -4.01 20250211 2340 7.48 20250102 3710 -32.21 20240213 2125 18.35 20241209 3.68 N 026940 500 100 억 250989 N N 0 N 00 N
9 20250212 090352 57 100.00 KOSPI 금속 N N N N N 2505 -80 5 -3.09 24255075 9586 6.21 2535 2535 2505 3360 1810 2585 2523.16 1.25 0 1532 2695 2640 2565 2510 2435 2667 2537 100 775 500 1860 5 1 20000000 501 13.84 0.38 12 0.05 181.00 6623.00 3775 20240130 -33.64 2125 20241209 17.88 2620 -4.39 20250211 2340 7.05 20250102 3710 -32.48 20240213 2125 17.88 20241209 3.68 N 026940 500 100 억 250989 N N 0 N 00 N
10 20250211 160349 57 100.00 KOSPI 금속 N N N N N 2585 110 2 4.44 383536705 150593 268.87 2525 2620 2490 3215 1735 2475 2546.90 1.30 0 -8884 2561 2517 2496 2452 2431 2507 2442 100 740 500 1780 5 1 20000000 517 14.28 0.39 12 0.75 181.00 6623.00 3775 20240130 -31.52 2125 20241209 21.65 2620 -1.34 20250211 2340 10.47 20250102 3710 -30.32 20240213 2125 21.65 20241209 3.66 N 026940 500 100 억 259314 N N 0 N 00 N
11 20250211 150349 57 100.00 KOSPI 금속 N N N N N 2510 35 2 1.41 254228545 100177 178.86 2525 2620 2490 3215 1735 2475 2537.93 1.30 0 -5252 2561 2517 2496 2452 2431 2507 2442 100 740 500 1780 5 1 20000000 502 13.87 0.38 12 0.50 181.00 6623.00 3775 20240130 -33.51 2125 20241209 18.12 2620 -4.20 20250211 2340 7.26 20250102 3710 -32.35 20240213 2125 18.12 20241209 3.66 N 026940 500 100 억 259314 N N 0 N 00 N
12 20250211 140351 57 100.00 KOSPI 금속 N N N N N 2500 25 2 1.01 229317430 90252 161.14 2525 2620 2490 3215 1735 2475 2541.02 1.30 0 -2633 2561 2517 2496 2452 2431 2507 2442 100 740 500 1780 5 1 20000000 500 13.81 0.38 12 0.45 181.00 6623.00 3775 20240130 -33.77 2125 20241209 17.65 2620 -4.58 20250211 2340 6.84 20250102 3710 -32.61 20240213 2125 17.65 20241209 3.66 N 026940 500 100 억 259314 N N 0 N 00 N