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
104700/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
20250212,160737,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7710,-70,5,-0.90,149004930,19289,46.46,7770,7770,7710,10110,5450,7780,7724.87,7.70,0,-7241,8026,7902,7816,7692,7606,7860,7650,461,2330,1000,5600,10,1,36450000,2810,4.80,0.37,12,0.05,1606.00,20814.00,12700,20240424,-39.29,6560,20240130,17.53,8440,-8.65,20250102,7650,0.78,20250207,12700,-39.29,20240424,6840,12.72,20240213,0.18,N,104700,1000,460 억,,2807577,N,N,194,N,00,N
20250212,150737,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7710,-70,5,-0.90,135648640,17557,42.29,7770,7770,7710,10110,5450,7780,7726.19,7.70,0,-6849,8026,7902,7816,7692,7606,7860,7650,461,2330,1000,5600,10,1,36450000,2810,4.80,0.37,12,0.05,1606.00,20814.00,12700,20240424,-39.29,6560,20240130,17.53,8440,-8.65,20250102,7650,0.78,20250207,12700,-39.29,20240424,6840,12.72,20240213,0.18,N,104700,1000,460 억,,2807577,N,N,7,N,00,N
20250212,140738,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7710,-70,5,-0.90,120761290,15628,37.64,7770,7770,7710,10110,5450,7780,7727.24,7.70,0,-6325,8026,7902,7816,7692,7606,7860,7650,461,2330,1000,5600,10,1,36450000,2810,4.80,0.37,12,0.04,1606.00,20814.00,12700,20240424,-39.29,6560,20240130,17.53,8440,-8.65,20250102,7650,0.78,20250207,12700,-39.29,20240424,6840,12.72,20240213,0.18,N,104700,1000,460 억,,2807577,N,N,7,N,00,N
20250212,130740,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7750,-30,5,-0.39,114921450,14871,35.82,7770,7770,7710,10110,5450,7780,7727.89,7.70,0,-6116,8026,7902,7816,7692,7606,7860,7650,461,2330,1000,5600,10,1,36450000,2825,4.83,0.37,12,0.04,1606.00,20814.00,12700,20240424,-38.98,6560,20240130,18.14,8440,-8.18,20250102,7650,1.31,20250207,12700,-38.98,20240424,6840,13.30,20240213,0.18,N,104700,1000,460 억,,2807577,N,N,7,N,00,N
20250212,120736,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7710,-70,5,-0.90,99063200,12815,30.87,7770,7770,7710,10110,5450,7780,7730.25,7.70,0,-4609,8026,7902,7816,7692,7606,7860,7650,461,2330,1000,5600,10,1,36450000,2810,4.80,0.37,12,0.04,1606.00,20814.00,12700,20240424,-39.29,6560,20240130,17.53,8440,-8.65,20250102,7650,0.78,20250207,12700,-39.29,20240424,6840,12.72,20240213,0.18,N,104700,1000,460 억,,2807577,N,N,7,N,00,N
20250212,110736,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7720,-60,5,-0.77,69932380,9043,21.78,7770,7770,7720,10110,5450,7780,7733.32,7.70,0,-3245,8026,7902,7816,7692,7606,7860,7650,461,2330,1000,5600,10,1,36450000,2814,4.81,0.37,12,0.02,1606.00,20814.00,12700,20240424,-39.21,6560,20240130,17.68,8440,-8.53,20250102,7650,0.92,20250207,12700,-39.21,20240424,6840,12.87,20240213,0.18,N,104700,1000,460 억,,2807577,N,N,7,N,00,N
20250212,100730,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7720,-60,5,-0.77,38066620,4922,11.86,7770,7770,7720,10110,5450,7780,7733.97,7.70,0,-815,8026,7902,7816,7692,7606,7860,7650,461,2330,1000,5600,10,1,36450000,2814,4.81,0.37,12,0.01,1606.00,20814.00,12700,20240424,-39.21,6560,20240130,17.68,8440,-8.53,20250102,7650,0.92,20250207,12700,-39.21,20240424,6840,12.87,20240213,0.18,N,104700,1000,460 억,,2807577,N,N,7,N,00,N
20250212,090734,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7740,-40,5,-0.51,1249000,161,0.39,7770,7770,7730,10110,5450,7780,7757.76,7.70,0,-64,8026,7902,7816,7692,7606,7860,7650,461,2330,1000,5600,10,1,36450000,2821,4.82,0.37,12,0.00,1606.00,20814.00,12700,20240424,-39.06,6560,20240130,17.99,8440,-8.29,20250102,7650,1.18,20250207,12700,-39.06,20240424,6840,13.16,20240213,0.18,N,104700,1000,460 억,,2807577,N,N,7,N,00,N
20250211,160739,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7780,0,3,0.00,323010290,41512,247.73,7910,7940,7730,10110,5450,7780,7781.13,7.74,0,-19637,8040,7910,7830,7700,7620,7870,7660,461,2330,1000,5600,10,1,36450000,2836,4.84,0.37,12,0.11,1606.00,20814.00,12700,20240424,-38.74,6380,20240129,21.94,8440,-7.82,20250102,7650,1.70,20250207,12700,-38.74,20240424,6840,13.74,20240213,0.18,N,104700,1000,460 억,,2820781,N,N,7,N,00,N
20250211,150738,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7770,-10,5,-0.13,307482420,39511,235.79,7910,7940,7730,10110,5450,7780,7782.20,7.74,0,-19397,8040,7910,7830,7700,7620,7870,7660,461,2330,1000,5600,10,1,36450000,2832,4.84,0.37,12,0.11,1606.00,20814.00,12700,20240424,-38.82,6380,20240129,21.79,8440,-7.94,20250102,7650,1.57,20250207,12700,-38.82,20240424,6840,13.60,20240213,0.18,N,104700,1000,460 억,,2820781,N,N,0,N,00,N
20250211,140739,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7740,-40,5,-0.51,237163430,30432,181.61,7910,7940,7730,10110,5450,7780,7793.23,7.74,0,-18083,8040,7910,7830,7700,7620,7870,7660,461,2330,1000,5600,10,1,36450000,2821,4.82,0.37,12,0.08,1606.00,20814.00,12700,20240424,-39.06,6380,20240129,21.32,8440,-8.29,20250102,7650,1.18,20250207,12700,-39.06,20240424,6840,13.16,20240213,0.18,N,104700,1000,460 억,,2820781,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 160737 55 60.00 KOSPI 금속 N N N Y 60 N 7710 -70 5 -0.90 149004930 19289 46.46 7770 7770 7710 10110 5450 7780 7724.87 7.70 0 -7241 8026 7902 7816 7692 7606 7860 7650 461 2330 1000 5600 10 1 36450000 2810 4.80 0.37 12 0.05 1606.00 20814.00 12700 20240424 -39.29 6560 20240130 17.53 8440 -8.65 20250102 7650 0.78 20250207 12700 -39.29 20240424 6840 12.72 20240213 0.18 N 104700 1000 460 억 2807577 N N 194 N 00 N
3 20250212 150737 55 60.00 KOSPI 금속 N N N Y 60 N 7710 -70 5 -0.90 135648640 17557 42.29 7770 7770 7710 10110 5450 7780 7726.19 7.70 0 -6849 8026 7902 7816 7692 7606 7860 7650 461 2330 1000 5600 10 1 36450000 2810 4.80 0.37 12 0.05 1606.00 20814.00 12700 20240424 -39.29 6560 20240130 17.53 8440 -8.65 20250102 7650 0.78 20250207 12700 -39.29 20240424 6840 12.72 20240213 0.18 N 104700 1000 460 억 2807577 N N 7 N 00 N
4 20250212 140738 55 60.00 KOSPI 금속 N N N Y 60 N 7710 -70 5 -0.90 120761290 15628 37.64 7770 7770 7710 10110 5450 7780 7727.24 7.70 0 -6325 8026 7902 7816 7692 7606 7860 7650 461 2330 1000 5600 10 1 36450000 2810 4.80 0.37 12 0.04 1606.00 20814.00 12700 20240424 -39.29 6560 20240130 17.53 8440 -8.65 20250102 7650 0.78 20250207 12700 -39.29 20240424 6840 12.72 20240213 0.18 N 104700 1000 460 억 2807577 N N 7 N 00 N
5 20250212 130740 55 60.00 KOSPI 금속 N N N Y 60 N 7750 -30 5 -0.39 114921450 14871 35.82 7770 7770 7710 10110 5450 7780 7727.89 7.70 0 -6116 8026 7902 7816 7692 7606 7860 7650 461 2330 1000 5600 10 1 36450000 2825 4.83 0.37 12 0.04 1606.00 20814.00 12700 20240424 -38.98 6560 20240130 18.14 8440 -8.18 20250102 7650 1.31 20250207 12700 -38.98 20240424 6840 13.30 20240213 0.18 N 104700 1000 460 억 2807577 N N 7 N 00 N
6 20250212 120736 55 60.00 KOSPI 금속 N N N Y 60 N 7710 -70 5 -0.90 99063200 12815 30.87 7770 7770 7710 10110 5450 7780 7730.25 7.70 0 -4609 8026 7902 7816 7692 7606 7860 7650 461 2330 1000 5600 10 1 36450000 2810 4.80 0.37 12 0.04 1606.00 20814.00 12700 20240424 -39.29 6560 20240130 17.53 8440 -8.65 20250102 7650 0.78 20250207 12700 -39.29 20240424 6840 12.72 20240213 0.18 N 104700 1000 460 억 2807577 N N 7 N 00 N
7 20250212 110736 55 60.00 KOSPI 금속 N N N Y 60 N 7720 -60 5 -0.77 69932380 9043 21.78 7770 7770 7720 10110 5450 7780 7733.32 7.70 0 -3245 8026 7902 7816 7692 7606 7860 7650 461 2330 1000 5600 10 1 36450000 2814 4.81 0.37 12 0.02 1606.00 20814.00 12700 20240424 -39.21 6560 20240130 17.68 8440 -8.53 20250102 7650 0.92 20250207 12700 -39.21 20240424 6840 12.87 20240213 0.18 N 104700 1000 460 억 2807577 N N 7 N 00 N
8 20250212 100730 55 60.00 KOSPI 금속 N N N Y 60 N 7720 -60 5 -0.77 38066620 4922 11.86 7770 7770 7720 10110 5450 7780 7733.97 7.70 0 -815 8026 7902 7816 7692 7606 7860 7650 461 2330 1000 5600 10 1 36450000 2814 4.81 0.37 12 0.01 1606.00 20814.00 12700 20240424 -39.21 6560 20240130 17.68 8440 -8.53 20250102 7650 0.92 20250207 12700 -39.21 20240424 6840 12.87 20240213 0.18 N 104700 1000 460 억 2807577 N N 7 N 00 N
9 20250212 090734 55 60.00 KOSPI 금속 N N N Y 60 N 7740 -40 5 -0.51 1249000 161 0.39 7770 7770 7730 10110 5450 7780 7757.76 7.70 0 -64 8026 7902 7816 7692 7606 7860 7650 461 2330 1000 5600 10 1 36450000 2821 4.82 0.37 12 0.00 1606.00 20814.00 12700 20240424 -39.06 6560 20240130 17.99 8440 -8.29 20250102 7650 1.18 20250207 12700 -39.06 20240424 6840 13.16 20240213 0.18 N 104700 1000 460 억 2807577 N N 7 N 00 N
10 20250211 160739 55 60.00 KOSPI 금속 N N N Y 60 N 7780 0 3 0.00 323010290 41512 247.73 7910 7940 7730 10110 5450 7780 7781.13 7.74 0 -19637 8040 7910 7830 7700 7620 7870 7660 461 2330 1000 5600 10 1 36450000 2836 4.84 0.37 12 0.11 1606.00 20814.00 12700 20240424 -38.74 6380 20240129 21.94 8440 -7.82 20250102 7650 1.70 20250207 12700 -38.74 20240424 6840 13.74 20240213 0.18 N 104700 1000 460 억 2820781 N N 7 N 00 N
11 20250211 150738 55 60.00 KOSPI 금속 N N N Y 60 N 7770 -10 5 -0.13 307482420 39511 235.79 7910 7940 7730 10110 5450 7780 7782.20 7.74 0 -19397 8040 7910 7830 7700 7620 7870 7660 461 2330 1000 5600 10 1 36450000 2832 4.84 0.37 12 0.11 1606.00 20814.00 12700 20240424 -38.82 6380 20240129 21.79 8440 -7.94 20250102 7650 1.57 20250207 12700 -38.82 20240424 6840 13.60 20240213 0.18 N 104700 1000 460 억 2820781 N N 0 N 00 N
12 20250211 140739 55 60.00 KOSPI 금속 N N N Y 60 N 7740 -40 5 -0.51 237163430 30432 181.61 7910 7940 7730 10110 5450 7780 7793.23 7.74 0 -18083 8040 7910 7830 7700 7620 7870 7660 461 2330 1000 5600 10 1 36450000 2821 4.82 0.37 12 0.08 1606.00 20814.00 12700 20240424 -39.06 6380 20240129 21.32 8440 -8.29 20250102 7650 1.18 20250207 12700 -39.06 20240424 6840 13.16 20240213 0.18 N 104700 1000 460 억 2820781 N N 0 N 00 N