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
032560/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
20250212,160403,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4820,-30,5,-0.62,51176800,10605,162.53,4840,4850,4815,6300,3395,4850,4825.73,2.88,0,-3558,4860,4855,4845,4840,4830,4857,4842,85,1450,500,3490,5,1,17000000,819,3.40,0.23,12,0.06,1419.00,20938.00,7740,20240520,-37.73,4515,20241210,6.76,5060,-4.74,20250113,4805,0.31,20250203,7740,-37.73,20240520,4515,6.76,20241210,1.37,N,032560,500,85 억,,489853,N,N,70,N,00,N
20250212,150402,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4835,-15,5,-0.31,50053290,10372,158.96,4840,4850,4815,6300,3395,4850,4825.81,2.88,0,-3430,4860,4855,4845,4840,4830,4857,4842,85,1450,500,3490,5,1,17000000,822,3.41,0.23,12,0.06,1419.00,20938.00,7740,20240520,-37.53,4515,20241210,7.09,5060,-4.45,20250113,4805,0.62,20250203,7740,-37.53,20240520,4515,7.09,20241210,1.37,N,032560,500,85 억,,489853,N,N,0,N,00,N
20250212,140403,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4815,-35,5,-0.72,47235480,9788,150.01,4840,4840,4815,6300,3395,4850,4825.86,2.88,0,-3371,4860,4855,4845,4840,4830,4857,4842,85,1450,500,3490,5,1,17000000,819,3.39,0.23,12,0.06,1419.00,20938.00,7740,20240520,-37.79,4515,20241210,6.64,5060,-4.84,20250113,4805,0.21,20250203,7740,-37.79,20240520,4515,6.64,20241210,1.37,N,032560,500,85 억,,489853,N,N,0,N,00,N
20250212,130403,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4835,-15,5,-0.31,20439640,4232,64.86,4840,4840,4815,6300,3395,4850,4829.78,2.88,0,-1023,4860,4855,4845,4840,4830,4857,4842,85,1450,500,3490,5,1,17000000,822,3.41,0.23,12,0.02,1419.00,20938.00,7740,20240520,-37.53,4515,20241210,7.09,5060,-4.45,20250113,4805,0.62,20250203,7740,-37.53,20240520,4515,7.09,20241210,1.37,N,032560,500,85 억,,489853,N,N,0,N,00,N
20250212,120402,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4840,-10,5,-0.21,20391295,4222,64.70,4840,4840,4815,6300,3395,4850,4829.77,2.88,0,-1013,4860,4855,4845,4840,4830,4857,4842,85,1450,500,3490,5,1,17000000,823,3.41,0.23,12,0.02,1419.00,20938.00,7740,20240520,-37.47,4515,20241210,7.20,5060,-4.35,20250113,4805,0.73,20250203,7740,-37.47,20240520,4515,7.20,20241210,1.37,N,032560,500,85 억,,489853,N,N,0,N,00,N
20250212,110402,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4830,-20,5,-0.41,7512690,1557,23.86,4840,4840,4815,6300,3395,4850,4825.11,2.88,0,-254,4860,4855,4845,4840,4830,4857,4842,85,1450,500,3490,5,1,17000000,821,3.40,0.23,12,0.01,1419.00,20938.00,7740,20240520,-37.60,4515,20241210,6.98,5060,-4.55,20250113,4805,0.52,20250203,7740,-37.60,20240520,4515,6.98,20241210,1.37,N,032560,500,85 억,,489853,N,N,0,N,00,N
20250212,100402,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4835,-15,5,-0.31,4913195,1019,15.62,4840,4840,4815,6300,3395,4850,4821.58,2.88,0,-95,4860,4855,4845,4840,4830,4857,4842,85,1450,500,3490,5,1,17000000,822,3.41,0.23,12,0.01,1419.00,20938.00,7740,20240520,-37.53,4515,20241210,7.09,5060,-4.45,20250113,4805,0.62,20250203,7740,-37.53,20240520,4515,7.09,20241210,1.37,N,032560,500,85 억,,489853,N,N,0,N,00,N
20250212,090405,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4830,-20,5,-0.41,343230,71,1.09,4840,4840,4830,6300,3395,4850,4834.23,2.88,0,-68,4860,4855,4845,4840,4830,4857,4842,85,1450,500,3490,5,1,17000000,821,3.40,0.23,12,0.00,1419.00,20938.00,7740,20240520,-37.60,4515,20241210,6.98,5060,-4.55,20250113,4805,0.52,20250203,7740,-37.60,20240520,4515,6.98,20241210,1.37,N,032560,500,85 억,,489853,N,N,0,N,00,N
20250211,160402,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4850,0,3,0.00,31592390,6525,131.84,4850,4850,4835,6300,3395,4850,4841.75,2.88,0,-954,4863,4856,4843,4836,4823,4860,4840,85,1450,500,3490,5,1,17000000,825,3.42,0.23,12,0.04,1419.00,20938.00,7740,20240520,-37.34,4515,20241210,7.42,5060,-4.15,20250113,4805,0.94,20250203,7740,-37.34,20240520,4515,7.42,20241210,1.37,N,032560,500,85 억,,490072,N,N,0,N,00,N
20250211,150402,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4850,0,3,0.00,30331845,6265,126.59,4850,4850,4835,6300,3395,4850,4841.48,2.88,0,-927,4863,4856,4843,4836,4823,4860,4840,85,1450,500,3490,5,1,17000000,825,3.42,0.23,12,0.04,1419.00,20938.00,7740,20240520,-37.34,4515,20241210,7.42,5060,-4.15,20250113,4805,0.94,20250203,7740,-37.34,20240520,4515,7.42,20241210,1.37,N,032560,500,85 억,,490072,N,N,0,N,00,N
20250211,140404,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4835,-15,5,-0.31,17832545,3684,74.44,4850,4850,4835,6300,3395,4850,4840.54,2.88,0,-692,4863,4856,4843,4836,4823,4860,4840,85,1450,500,3490,5,1,17000000,822,3.41,0.23,12,0.02,1419.00,20938.00,7740,20240520,-37.53,4515,20241210,7.09,5060,-4.45,20250113,4805,0.62,20250203,7740,-37.53,20240520,4515,7.09,20241210,1.37,N,032560,500,85 억,,490072,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 160403 57 100.00 KOSPI 금속 N N N N N 4820 -30 5 -0.62 51176800 10605 162.53 4840 4850 4815 6300 3395 4850 4825.73 2.88 0 -3558 4860 4855 4845 4840 4830 4857 4842 85 1450 500 3490 5 1 17000000 819 3.40 0.23 12 0.06 1419.00 20938.00 7740 20240520 -37.73 4515 20241210 6.76 5060 -4.74 20250113 4805 0.31 20250203 7740 -37.73 20240520 4515 6.76 20241210 1.37 N 032560 500 85 억 489853 N N 70 N 00 N
3 20250212 150402 57 100.00 KOSPI 금속 N N N N N 4835 -15 5 -0.31 50053290 10372 158.96 4840 4850 4815 6300 3395 4850 4825.81 2.88 0 -3430 4860 4855 4845 4840 4830 4857 4842 85 1450 500 3490 5 1 17000000 822 3.41 0.23 12 0.06 1419.00 20938.00 7740 20240520 -37.53 4515 20241210 7.09 5060 -4.45 20250113 4805 0.62 20250203 7740 -37.53 20240520 4515 7.09 20241210 1.37 N 032560 500 85 억 489853 N N 0 N 00 N
4 20250212 140403 57 100.00 KOSPI 금속 N N N N N 4815 -35 5 -0.72 47235480 9788 150.01 4840 4840 4815 6300 3395 4850 4825.86 2.88 0 -3371 4860 4855 4845 4840 4830 4857 4842 85 1450 500 3490 5 1 17000000 819 3.39 0.23 12 0.06 1419.00 20938.00 7740 20240520 -37.79 4515 20241210 6.64 5060 -4.84 20250113 4805 0.21 20250203 7740 -37.79 20240520 4515 6.64 20241210 1.37 N 032560 500 85 억 489853 N N 0 N 00 N
5 20250212 130403 57 100.00 KOSPI 금속 N N N N N 4835 -15 5 -0.31 20439640 4232 64.86 4840 4840 4815 6300 3395 4850 4829.78 2.88 0 -1023 4860 4855 4845 4840 4830 4857 4842 85 1450 500 3490 5 1 17000000 822 3.41 0.23 12 0.02 1419.00 20938.00 7740 20240520 -37.53 4515 20241210 7.09 5060 -4.45 20250113 4805 0.62 20250203 7740 -37.53 20240520 4515 7.09 20241210 1.37 N 032560 500 85 억 489853 N N 0 N 00 N
6 20250212 120402 57 100.00 KOSPI 금속 N N N N N 4840 -10 5 -0.21 20391295 4222 64.70 4840 4840 4815 6300 3395 4850 4829.77 2.88 0 -1013 4860 4855 4845 4840 4830 4857 4842 85 1450 500 3490 5 1 17000000 823 3.41 0.23 12 0.02 1419.00 20938.00 7740 20240520 -37.47 4515 20241210 7.20 5060 -4.35 20250113 4805 0.73 20250203 7740 -37.47 20240520 4515 7.20 20241210 1.37 N 032560 500 85 억 489853 N N 0 N 00 N
7 20250212 110402 57 100.00 KOSPI 금속 N N N N N 4830 -20 5 -0.41 7512690 1557 23.86 4840 4840 4815 6300 3395 4850 4825.11 2.88 0 -254 4860 4855 4845 4840 4830 4857 4842 85 1450 500 3490 5 1 17000000 821 3.40 0.23 12 0.01 1419.00 20938.00 7740 20240520 -37.60 4515 20241210 6.98 5060 -4.55 20250113 4805 0.52 20250203 7740 -37.60 20240520 4515 6.98 20241210 1.37 N 032560 500 85 억 489853 N N 0 N 00 N
8 20250212 100402 57 100.00 KOSPI 금속 N N N N N 4835 -15 5 -0.31 4913195 1019 15.62 4840 4840 4815 6300 3395 4850 4821.58 2.88 0 -95 4860 4855 4845 4840 4830 4857 4842 85 1450 500 3490 5 1 17000000 822 3.41 0.23 12 0.01 1419.00 20938.00 7740 20240520 -37.53 4515 20241210 7.09 5060 -4.45 20250113 4805 0.62 20250203 7740 -37.53 20240520 4515 7.09 20241210 1.37 N 032560 500 85 억 489853 N N 0 N 00 N
9 20250212 090405 57 100.00 KOSPI 금속 N N N N N 4830 -20 5 -0.41 343230 71 1.09 4840 4840 4830 6300 3395 4850 4834.23 2.88 0 -68 4860 4855 4845 4840 4830 4857 4842 85 1450 500 3490 5 1 17000000 821 3.40 0.23 12 0.00 1419.00 20938.00 7740 20240520 -37.60 4515 20241210 6.98 5060 -4.55 20250113 4805 0.52 20250203 7740 -37.60 20240520 4515 6.98 20241210 1.37 N 032560 500 85 억 489853 N N 0 N 00 N
10 20250211 160402 57 100.00 KOSPI 금속 N N N N N 4850 0 3 0.00 31592390 6525 131.84 4850 4850 4835 6300 3395 4850 4841.75 2.88 0 -954 4863 4856 4843 4836 4823 4860 4840 85 1450 500 3490 5 1 17000000 825 3.42 0.23 12 0.04 1419.00 20938.00 7740 20240520 -37.34 4515 20241210 7.42 5060 -4.15 20250113 4805 0.94 20250203 7740 -37.34 20240520 4515 7.42 20241210 1.37 N 032560 500 85 억 490072 N N 0 N 00 N
11 20250211 150402 57 100.00 KOSPI 금속 N N N N N 4850 0 3 0.00 30331845 6265 126.59 4850 4850 4835 6300 3395 4850 4841.48 2.88 0 -927 4863 4856 4843 4836 4823 4860 4840 85 1450 500 3490 5 1 17000000 825 3.42 0.23 12 0.04 1419.00 20938.00 7740 20240520 -37.34 4515 20241210 7.42 5060 -4.15 20250113 4805 0.94 20250203 7740 -37.34 20240520 4515 7.42 20241210 1.37 N 032560 500 85 억 490072 N N 0 N 00 N
12 20250211 140404 57 100.00 KOSPI 금속 N N N N N 4835 -15 5 -0.31 17832545 3684 74.44 4850 4850 4835 6300 3395 4850 4840.54 2.88 0 -692 4863 4856 4843 4836 4823 4860 4840 85 1450 500 3490 5 1 17000000 822 3.41 0.23 12 0.02 1419.00 20938.00 7740 20240520 -37.53 4515 20241210 7.09 5060 -4.45 20250113 4805 0.62 20250203 7740 -37.53 20240520 4515 7.09 20241210 1.37 N 032560 500 85 억 490072 N N 0 N 00 N