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
100090/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
20250212,160726,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14200,1540,2,12.16,14034723450,1017382,826.05,12730,14480,12530,16450,8870,12660,13794.33,5.39,0,152230,13006,12832,12576,12402,12146,12705,12275,296,3790,500,9110,10,1,59195568,8406,14.62,1.21,12,1.72,971.00,11734.00,17730,20240604,-19.91,10300,20240805,37.86,14480,-1.93,20250212,11670,21.68,20250123,17730,-19.91,20240604,10300,37.86,20240805,1.09,N,100090,500,295 억,,3193378,N,N,2035,N,00,N
20250212,150725,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14320,1660,2,13.11,13205790680,959281,778.87,12730,14480,12530,16450,8870,12660,13766.34,5.39,0,148843,13006,12832,12576,12402,12146,12705,12275,296,3790,500,9110,10,1,59195568,8477,14.75,1.22,12,1.62,971.00,11734.00,17730,20240604,-19.23,10300,20240805,39.03,14480,-1.10,20250212,11670,22.71,20250123,17730,-19.23,20240604,10300,39.03,20240805,1.09,N,100090,500,295 억,,3193378,N,N,20,N,00,N
20250212,140726,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13970,1310,2,10.35,7698313190,572128,464.53,12730,13970,12530,16450,8870,12660,13455.58,5.39,0,137294,13006,12832,12576,12402,12146,12705,12275,296,3790,500,9110,10,1,59195568,8270,14.39,1.19,12,0.97,971.00,11734.00,17730,20240604,-21.21,10300,20240805,35.63,14200,-1.62,20250114,11670,19.71,20250123,17730,-21.21,20240604,10300,35.63,20240805,1.09,N,100090,500,295 억,,3193378,N,N,20,N,00,N
20250212,130728,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13540,880,2,6.95,6096653630,455899,370.16,12730,13830,12530,16450,8870,12660,13372.82,5.39,0,105900,13006,12832,12576,12402,12146,12705,12275,296,3790,500,9110,10,1,59195568,8015,13.94,1.15,12,0.77,971.00,11734.00,17730,20240604,-23.63,10300,20240805,31.46,14200,-4.65,20250114,11670,16.02,20250123,17730,-23.63,20240604,10300,31.46,20240805,1.09,N,100090,500,295 억,,3193378,N,N,20,N,00,N
20250212,120725,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13680,1020,2,8.06,4492235280,338984,275.23,12730,13690,12530,16450,8870,12660,13252.06,5.39,0,103579,13006,12832,12576,12402,12146,12705,12275,296,3790,500,9110,10,1,59195568,8098,14.09,1.17,12,0.57,971.00,11734.00,17730,20240604,-22.84,10300,20240805,32.82,14200,-3.66,20250114,11670,17.22,20250123,17730,-22.84,20240604,10300,32.82,20240805,1.09,N,100090,500,295 억,,3193378,N,N,20,N,00,N
20250212,110724,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13190,530,2,4.19,2237239960,171504,139.25,12730,13350,12530,16450,8870,12660,13044.83,5.39,0,53833,13006,12832,12576,12402,12146,12705,12275,296,3790,500,9110,10,1,59195568,7808,13.58,1.12,12,0.29,971.00,11734.00,17730,20240604,-25.61,10300,20240805,28.06,14200,-7.11,20250114,11670,13.02,20250123,17730,-25.61,20240604,10300,28.06,20240805,1.09,N,100090,500,295 억,,3193378,N,N,20,N,00,N
20250212,100718,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12830,170,2,1.34,514465410,40377,32.78,12730,12920,12530,16450,8870,12660,12741.55,5.39,0,5873,13006,12832,12576,12402,12146,12705,12275,296,3790,500,9110,10,1,59195568,7595,13.21,1.09,12,0.07,971.00,11734.00,17730,20240604,-27.64,10300,20240805,24.56,14200,-9.65,20250114,11670,9.94,20250123,17730,-27.64,20240604,10300,24.56,20240805,1.09,N,100090,500,295 억,,3193378,N,N,20,N,00,N
20250212,090725,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12550,-110,5,-0.87,49093390,3881,3.15,12730,12730,12550,16450,8870,12660,12649.68,5.39,0,2391,13006,12832,12576,12402,12146,12705,12275,296,3790,500,9110,10,1,59195568,7429,12.92,1.07,12,0.01,971.00,11734.00,17730,20240604,-29.22,10300,20240805,21.84,14200,-11.62,20250114,11670,7.54,20250123,17730,-29.22,20240604,10300,21.84,20240805,1.09,N,100090,500,295 억,,3193378,N,N,20,N,00,N
20250211,160727,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12660,220,2,1.77,1542632520,122893,99.40,12700,12750,12320,16170,8710,12440,12552.60,5.39,0,-7538,13013,12726,12363,12076,11713,12870,12220,296,3730,500,8950,10,1,59195568,7494,13.04,1.08,12,0.21,971.00,11734.00,17730,20240604,-28.60,10300,20240805,22.91,14200,-10.85,20250114,11670,8.48,20250123,17730,-28.60,20240604,10300,22.91,20240805,1.12,N,100090,500,295 억,,3192019,N,N,20,N,00,N
20250211,150726,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12650,210,2,1.69,1400782970,111695,90.34,12700,12750,12320,16170,8710,12440,12541.14,5.39,0,-3240,13013,12726,12363,12076,11713,12870,12220,296,3730,500,8950,10,1,59195568,7488,13.03,1.08,12,0.19,971.00,11734.00,17730,20240604,-28.65,10300,20240805,22.82,14200,-10.92,20250114,11670,8.40,20250123,17730,-28.65,20240604,10300,22.82,20240805,1.12,N,100090,500,295 억,,3192019,N,N,424,N,00,N
20250211,140727,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12660,220,2,1.77,906890610,72744,58.84,12700,12730,12320,16170,8710,12440,12466.88,5.39,0,-8782,13013,12726,12363,12076,11713,12870,12220,296,3730,500,8950,10,1,59195568,7494,13.04,1.08,12,0.12,971.00,11734.00,17730,20240604,-28.60,10300,20240805,22.91,14200,-10.85,20250114,11670,8.48,20250123,17730,-28.60,20240604,10300,22.91,20240805,1.12,N,100090,500,295 억,,3192019,N,N,424,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 160726 55 40.00 KOSPI 금속 N N N Y 40 N 14200 1540 2 12.16 14034723450 1017382 826.05 12730 14480 12530 16450 8870 12660 13794.33 5.39 0 152230 13006 12832 12576 12402 12146 12705 12275 296 3790 500 9110 10 1 59195568 8406 14.62 1.21 12 1.72 971.00 11734.00 17730 20240604 -19.91 10300 20240805 37.86 14480 -1.93 20250212 11670 21.68 20250123 17730 -19.91 20240604 10300 37.86 20240805 1.09 N 100090 500 295 억 3193378 N N 2035 N 00 N
3 20250212 150725 55 40.00 KOSPI 금속 N N N Y 40 N 14320 1660 2 13.11 13205790680 959281 778.87 12730 14480 12530 16450 8870 12660 13766.34 5.39 0 148843 13006 12832 12576 12402 12146 12705 12275 296 3790 500 9110 10 1 59195568 8477 14.75 1.22 12 1.62 971.00 11734.00 17730 20240604 -19.23 10300 20240805 39.03 14480 -1.10 20250212 11670 22.71 20250123 17730 -19.23 20240604 10300 39.03 20240805 1.09 N 100090 500 295 억 3193378 N N 20 N 00 N
4 20250212 140726 55 40.00 KOSPI 금속 N N N Y 40 N 13970 1310 2 10.35 7698313190 572128 464.53 12730 13970 12530 16450 8870 12660 13455.58 5.39 0 137294 13006 12832 12576 12402 12146 12705 12275 296 3790 500 9110 10 1 59195568 8270 14.39 1.19 12 0.97 971.00 11734.00 17730 20240604 -21.21 10300 20240805 35.63 14200 -1.62 20250114 11670 19.71 20250123 17730 -21.21 20240604 10300 35.63 20240805 1.09 N 100090 500 295 억 3193378 N N 20 N 00 N
5 20250212 130728 55 40.00 KOSPI 금속 N N N Y 40 N 13540 880 2 6.95 6096653630 455899 370.16 12730 13830 12530 16450 8870 12660 13372.82 5.39 0 105900 13006 12832 12576 12402 12146 12705 12275 296 3790 500 9110 10 1 59195568 8015 13.94 1.15 12 0.77 971.00 11734.00 17730 20240604 -23.63 10300 20240805 31.46 14200 -4.65 20250114 11670 16.02 20250123 17730 -23.63 20240604 10300 31.46 20240805 1.09 N 100090 500 295 억 3193378 N N 20 N 00 N
6 20250212 120725 55 40.00 KOSPI 금속 N N N Y 40 N 13680 1020 2 8.06 4492235280 338984 275.23 12730 13690 12530 16450 8870 12660 13252.06 5.39 0 103579 13006 12832 12576 12402 12146 12705 12275 296 3790 500 9110 10 1 59195568 8098 14.09 1.17 12 0.57 971.00 11734.00 17730 20240604 -22.84 10300 20240805 32.82 14200 -3.66 20250114 11670 17.22 20250123 17730 -22.84 20240604 10300 32.82 20240805 1.09 N 100090 500 295 억 3193378 N N 20 N 00 N
7 20250212 110724 55 40.00 KOSPI 금속 N N N Y 40 N 13190 530 2 4.19 2237239960 171504 139.25 12730 13350 12530 16450 8870 12660 13044.83 5.39 0 53833 13006 12832 12576 12402 12146 12705 12275 296 3790 500 9110 10 1 59195568 7808 13.58 1.12 12 0.29 971.00 11734.00 17730 20240604 -25.61 10300 20240805 28.06 14200 -7.11 20250114 11670 13.02 20250123 17730 -25.61 20240604 10300 28.06 20240805 1.09 N 100090 500 295 억 3193378 N N 20 N 00 N
8 20250212 100718 55 40.00 KOSPI 금속 N N N Y 40 N 12830 170 2 1.34 514465410 40377 32.78 12730 12920 12530 16450 8870 12660 12741.55 5.39 0 5873 13006 12832 12576 12402 12146 12705 12275 296 3790 500 9110 10 1 59195568 7595 13.21 1.09 12 0.07 971.00 11734.00 17730 20240604 -27.64 10300 20240805 24.56 14200 -9.65 20250114 11670 9.94 20250123 17730 -27.64 20240604 10300 24.56 20240805 1.09 N 100090 500 295 억 3193378 N N 20 N 00 N
9 20250212 090725 55 40.00 KOSPI 금속 N N N Y 40 N 12550 -110 5 -0.87 49093390 3881 3.15 12730 12730 12550 16450 8870 12660 12649.68 5.39 0 2391 13006 12832 12576 12402 12146 12705 12275 296 3790 500 9110 10 1 59195568 7429 12.92 1.07 12 0.01 971.00 11734.00 17730 20240604 -29.22 10300 20240805 21.84 14200 -11.62 20250114 11670 7.54 20250123 17730 -29.22 20240604 10300 21.84 20240805 1.09 N 100090 500 295 억 3193378 N N 20 N 00 N
10 20250211 160727 55 40.00 KOSPI 금속 N N N Y 40 N 12660 220 2 1.77 1542632520 122893 99.40 12700 12750 12320 16170 8710 12440 12552.60 5.39 0 -7538 13013 12726 12363 12076 11713 12870 12220 296 3730 500 8950 10 1 59195568 7494 13.04 1.08 12 0.21 971.00 11734.00 17730 20240604 -28.60 10300 20240805 22.91 14200 -10.85 20250114 11670 8.48 20250123 17730 -28.60 20240604 10300 22.91 20240805 1.12 N 100090 500 295 억 3192019 N N 20 N 00 N
11 20250211 150726 55 40.00 KOSPI 금속 N N N Y 40 N 12650 210 2 1.69 1400782970 111695 90.34 12700 12750 12320 16170 8710 12440 12541.14 5.39 0 -3240 13013 12726 12363 12076 11713 12870 12220 296 3730 500 8950 10 1 59195568 7488 13.03 1.08 12 0.19 971.00 11734.00 17730 20240604 -28.65 10300 20240805 22.82 14200 -10.92 20250114 11670 8.40 20250123 17730 -28.65 20240604 10300 22.82 20240805 1.12 N 100090 500 295 억 3192019 N N 424 N 00 N
12 20250211 140727 55 40.00 KOSPI 금속 N N N Y 40 N 12660 220 2 1.77 906890610 72744 58.84 12700 12730 12320 16170 8710 12440 12466.88 5.39 0 -8782 13013 12726 12363 12076 11713 12870 12220 296 3730 500 8950 10 1 59195568 7494 13.04 1.08 12 0.12 971.00 11734.00 17730 20240604 -28.60 10300 20240805 22.91 14200 -10.85 20250114 11670 8.48 20250123 17730 -28.60 20240604 10300 22.91 20240805 1.12 N 100090 500 295 억 3192019 N N 424 N 00 N