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
120030/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
20250212,160757,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95700,-1600,5,-1.64,265106800,2761,152.04,97300,97800,95100,126400,68200,97300,96018.40,0.10,0,202,99100,98200,97500,96600,95900,97850,96250,6,29100,500,73940,100,1,1257651,1204,9.25,0.72,12,0.22,10341.00,132539.00,118400,20240131,-19.17,87400,20240805,9.50,106800,-10.39,20250207,94200,1.59,20250114,106800,-10.39,20250207,87400,9.50,20240805,0.84,N,120030,500,6 억,,1273,N,N,0,N,00,N
20250212,150755,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95500,-1800,5,-1.85,244499100,2545,140.14,97300,97800,95100,126400,68200,97300,96070.37,0.10,0,255,99100,98200,97500,96600,95900,97850,96250,6,29100,500,73940,100,1,1257651,1201,9.24,0.72,12,0.20,10341.00,132539.00,118400,20240131,-19.34,87400,20240805,9.27,106800,-10.58,20250207,94200,1.38,20250114,106800,-10.58,20250207,87400,9.27,20240805,0.84,N,120030,500,6 억,,1273,N,N,0,N,00,N
20250212,140757,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96000,-1300,5,-1.34,207791000,2161,119.00,97300,97800,95100,126400,68200,97300,96155.02,0.10,0,254,99100,98200,97500,96600,95900,97850,96250,6,29100,500,73940,100,1,1257651,1207,9.28,0.72,12,0.17,10341.00,132539.00,118400,20240131,-18.92,87400,20240805,9.84,106800,-10.11,20250207,94200,1.91,20250114,106800,-10.11,20250207,87400,9.84,20240805,0.84,N,120030,500,6 억,,1273,N,N,0,N,00,N
20250212,130759,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96300,-1000,5,-1.03,96357700,995,54.79,97300,97800,96300,126400,68200,97300,96841.91,0.10,0,-148,99100,98200,97500,96600,95900,97850,96250,6,29100,500,73940,100,1,1257651,1211,9.31,0.73,12,0.08,10341.00,132539.00,118400,20240131,-18.67,87400,20240805,10.18,106800,-9.83,20250207,94200,2.23,20250114,106800,-9.83,20250207,87400,10.18,20240805,0.84,N,120030,500,6 억,,1273,N,N,0,N,00,N
20250212,120755,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97300,0,3,0.00,42159200,434,23.90,97300,97800,96900,126400,68200,97300,97141.01,0.10,0,-123,99100,98200,97500,96600,95900,97850,96250,6,29100,500,73940,100,1,1257651,1224,9.41,0.73,12,0.03,10341.00,132539.00,118400,20240131,-17.82,87400,20240805,11.33,106800,-8.90,20250207,94200,3.29,20250114,106800,-8.90,20250207,87400,11.33,20240805,0.84,N,120030,500,6 억,,1273,N,N,0,N,00,N
20250212,110754,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97000,-300,5,-0.31,23526000,242,13.33,97300,97800,97000,126400,68200,97300,97214.88,0.10,0,-54,99100,98200,97500,96600,95900,97850,96250,6,29100,500,73940,100,1,1257651,1220,9.38,0.73,12,0.02,10341.00,132539.00,118400,20240131,-18.07,87400,20240805,10.98,106800,-9.18,20250207,94200,2.97,20250114,106800,-9.18,20250207,87400,10.98,20240805,0.84,N,120030,500,6 억,,1273,N,N,0,N,00,N
20250212,100749,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97100,-200,5,-0.21,14202200,146,8.04,97300,97800,97100,126400,68200,97300,97275.34,0.10,0,-2,99100,98200,97500,96600,95900,97850,96250,6,29100,500,73940,100,1,1257651,1221,9.39,0.73,12,0.01,10341.00,132539.00,118400,20240131,-17.99,87400,20240805,11.10,106800,-9.08,20250207,94200,3.08,20250114,106800,-9.08,20250207,87400,11.10,20240805,0.84,N,120030,500,6 억,,1273,N,N,0,N,00,N
20250212,090749,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97400,100,2,0.10,389700,4,0.22,97300,97500,97300,126400,68200,97300,97425.00,0.10,0,0,99100,98200,97500,96600,95900,97850,96250,6,29100,500,73940,100,1,1257651,1225,9.42,0.73,12,0.00,10341.00,132539.00,118400,20240131,-17.74,87400,20240805,11.44,106800,-8.80,20250207,94200,3.40,20250114,106800,-8.80,20250207,87400,11.44,20240805,0.84,N,120030,500,6 억,,1273,N,N,0,N,00,N
20250211,160758,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97300,-600,5,-0.61,176853300,1816,67.76,97600,98400,96800,127200,68600,97900,97386.18,0.13,0,-650,100433,99166,98233,96966,96033,98700,96500,6,29300,500,74400,100,1,1257651,1224,9.41,0.73,12,0.14,10341.00,132539.00,118400,20240131,-17.82,87400,20240805,11.33,106800,-8.90,20250207,94200,3.29,20250114,106800,-8.90,20250207,87400,11.33,20240805,0.81,N,120030,500,6 억,,1589,N,N,0,N,00,N
20250211,150758,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97400,-500,5,-0.51,170247300,1748,65.22,97600,98400,96800,127200,68600,97900,97395.48,0.13,0,-639,100433,99166,98233,96966,96033,98700,96500,6,29300,500,74400,100,1,1257651,1225,9.42,0.73,12,0.14,10341.00,132539.00,118400,20240131,-17.74,87400,20240805,11.44,106800,-8.80,20250207,94200,3.40,20250114,106800,-8.80,20250207,87400,11.44,20240805,0.81,N,120030,500,6 억,,1589,N,N,0,N,00,N
20250211,140759,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97200,-700,5,-0.72,148683500,1526,56.94,97600,98400,96800,127200,68600,97900,97433.49,0.13,0,-651,100433,99166,98233,96966,96033,98700,96500,6,29300,500,74400,100,1,1257651,1222,9.40,0.73,12,0.12,10341.00,132539.00,118400,20240131,-17.91,87400,20240805,11.21,106800,-8.99,20250207,94200,3.18,20250114,106800,-8.99,20250207,87400,11.21,20240805,0.81,N,120030,500,6 억,,1589,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 160757 57 100.00 KOSPI 금속 N N N N N 95700 -1600 5 -1.64 265106800 2761 152.04 97300 97800 95100 126400 68200 97300 96018.40 0.10 0 202 99100 98200 97500 96600 95900 97850 96250 6 29100 500 73940 100 1 1257651 1204 9.25 0.72 12 0.22 10341.00 132539.00 118400 20240131 -19.17 87400 20240805 9.50 106800 -10.39 20250207 94200 1.59 20250114 106800 -10.39 20250207 87400 9.50 20240805 0.84 N 120030 500 6 억 1273 N N 0 N 00 N
3 20250212 150755 57 100.00 KOSPI 금속 N N N N N 95500 -1800 5 -1.85 244499100 2545 140.14 97300 97800 95100 126400 68200 97300 96070.37 0.10 0 255 99100 98200 97500 96600 95900 97850 96250 6 29100 500 73940 100 1 1257651 1201 9.24 0.72 12 0.20 10341.00 132539.00 118400 20240131 -19.34 87400 20240805 9.27 106800 -10.58 20250207 94200 1.38 20250114 106800 -10.58 20250207 87400 9.27 20240805 0.84 N 120030 500 6 억 1273 N N 0 N 00 N
4 20250212 140757 57 100.00 KOSPI 금속 N N N N N 96000 -1300 5 -1.34 207791000 2161 119.00 97300 97800 95100 126400 68200 97300 96155.02 0.10 0 254 99100 98200 97500 96600 95900 97850 96250 6 29100 500 73940 100 1 1257651 1207 9.28 0.72 12 0.17 10341.00 132539.00 118400 20240131 -18.92 87400 20240805 9.84 106800 -10.11 20250207 94200 1.91 20250114 106800 -10.11 20250207 87400 9.84 20240805 0.84 N 120030 500 6 억 1273 N N 0 N 00 N
5 20250212 130759 57 100.00 KOSPI 금속 N N N N N 96300 -1000 5 -1.03 96357700 995 54.79 97300 97800 96300 126400 68200 97300 96841.91 0.10 0 -148 99100 98200 97500 96600 95900 97850 96250 6 29100 500 73940 100 1 1257651 1211 9.31 0.73 12 0.08 10341.00 132539.00 118400 20240131 -18.67 87400 20240805 10.18 106800 -9.83 20250207 94200 2.23 20250114 106800 -9.83 20250207 87400 10.18 20240805 0.84 N 120030 500 6 억 1273 N N 0 N 00 N
6 20250212 120755 57 100.00 KOSPI 금속 N N N N N 97300 0 3 0.00 42159200 434 23.90 97300 97800 96900 126400 68200 97300 97141.01 0.10 0 -123 99100 98200 97500 96600 95900 97850 96250 6 29100 500 73940 100 1 1257651 1224 9.41 0.73 12 0.03 10341.00 132539.00 118400 20240131 -17.82 87400 20240805 11.33 106800 -8.90 20250207 94200 3.29 20250114 106800 -8.90 20250207 87400 11.33 20240805 0.84 N 120030 500 6 억 1273 N N 0 N 00 N
7 20250212 110754 57 100.00 KOSPI 금속 N N N N N 97000 -300 5 -0.31 23526000 242 13.33 97300 97800 97000 126400 68200 97300 97214.88 0.10 0 -54 99100 98200 97500 96600 95900 97850 96250 6 29100 500 73940 100 1 1257651 1220 9.38 0.73 12 0.02 10341.00 132539.00 118400 20240131 -18.07 87400 20240805 10.98 106800 -9.18 20250207 94200 2.97 20250114 106800 -9.18 20250207 87400 10.98 20240805 0.84 N 120030 500 6 억 1273 N N 0 N 00 N
8 20250212 100749 57 100.00 KOSPI 금속 N N N N N 97100 -200 5 -0.21 14202200 146 8.04 97300 97800 97100 126400 68200 97300 97275.34 0.10 0 -2 99100 98200 97500 96600 95900 97850 96250 6 29100 500 73940 100 1 1257651 1221 9.39 0.73 12 0.01 10341.00 132539.00 118400 20240131 -17.99 87400 20240805 11.10 106800 -9.08 20250207 94200 3.08 20250114 106800 -9.08 20250207 87400 11.10 20240805 0.84 N 120030 500 6 억 1273 N N 0 N 00 N
9 20250212 090749 57 100.00 KOSPI 금속 N N N N N 97400 100 2 0.10 389700 4 0.22 97300 97500 97300 126400 68200 97300 97425.00 0.10 0 0 99100 98200 97500 96600 95900 97850 96250 6 29100 500 73940 100 1 1257651 1225 9.42 0.73 12 0.00 10341.00 132539.00 118400 20240131 -17.74 87400 20240805 11.44 106800 -8.80 20250207 94200 3.40 20250114 106800 -8.80 20250207 87400 11.44 20240805 0.84 N 120030 500 6 억 1273 N N 0 N 00 N
10 20250211 160758 57 100.00 KOSPI 금속 N N N N N 97300 -600 5 -0.61 176853300 1816 67.76 97600 98400 96800 127200 68600 97900 97386.18 0.13 0 -650 100433 99166 98233 96966 96033 98700 96500 6 29300 500 74400 100 1 1257651 1224 9.41 0.73 12 0.14 10341.00 132539.00 118400 20240131 -17.82 87400 20240805 11.33 106800 -8.90 20250207 94200 3.29 20250114 106800 -8.90 20250207 87400 11.33 20240805 0.81 N 120030 500 6 억 1589 N N 0 N 00 N
11 20250211 150758 57 100.00 KOSPI 금속 N N N N N 97400 -500 5 -0.51 170247300 1748 65.22 97600 98400 96800 127200 68600 97900 97395.48 0.13 0 -639 100433 99166 98233 96966 96033 98700 96500 6 29300 500 74400 100 1 1257651 1225 9.42 0.73 12 0.14 10341.00 132539.00 118400 20240131 -17.74 87400 20240805 11.44 106800 -8.80 20250207 94200 3.40 20250114 106800 -8.80 20250207 87400 11.44 20240805 0.81 N 120030 500 6 억 1589 N N 0 N 00 N
12 20250211 140759 57 100.00 KOSPI 금속 N N N N N 97200 -700 5 -0.72 148683500 1526 56.94 97600 98400 96800 127200 68600 97900 97433.49 0.13 0 -651 100433 99166 98233 96966 96033 98700 96500 6 29300 500 74400 100 1 1257651 1222 9.40 0.73 12 0.12 10341.00 132539.00 118400 20240131 -17.91 87400 20240805 11.21 106800 -8.99 20250207 94200 3.18 20250114 106800 -8.99 20250207 87400 11.21 20240805 0.81 N 120030 500 6 억 1589 N N 0 N 00 N