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
155660/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
20250212,160835,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3865,25,2,0.65,115589075,30083,141.37,3840,3885,3790,4990,2690,3840,3842.34,0.66,0,-3193,3926,3882,3861,3817,3796,3872,3807,80,1150,500,2680,5,1,16000000,618,3.54,0.29,12,0.19,1093.00,13467.00,4900,20241219,-21.12,3410,20241210,13.34,4225,-8.52,20250110,3655,5.75,20250203,4900,-21.12,20241219,3410,13.34,20241210,1.20,N,155660,500,80 억,,104933,N,N,59,N,00,N
20250212,150832,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3855,15,2,0.39,113518470,29545,138.84,3840,3885,3790,4990,2690,3840,3842.22,0.66,0,-3124,3926,3882,3861,3817,3796,3872,3807,80,1150,500,2680,5,1,16000000,617,3.53,0.29,12,0.18,1093.00,13467.00,4900,20241219,-21.33,3410,20241210,13.05,4225,-8.76,20250110,3655,5.47,20250203,4900,-21.33,20241219,3410,13.05,20241210,1.20,N,155660,500,80 억,,104933,N,N,0,N,00,N
20250212,140835,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3855,15,2,0.39,112609495,29309,137.73,3840,3885,3790,4990,2690,3840,3842.15,0.66,0,-3034,3926,3882,3861,3817,3796,3872,3807,80,1150,500,2680,5,1,16000000,617,3.53,0.29,12,0.18,1093.00,13467.00,4900,20241219,-21.33,3410,20241210,13.05,4225,-8.76,20250110,3655,5.47,20250203,4900,-21.33,20241219,3410,13.05,20241210,1.20,N,155660,500,80 억,,104933,N,N,0,N,00,N
20250212,130837,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3865,25,2,0.65,86909765,22623,106.31,3840,3885,3790,4990,2690,3840,3841.66,0.66,0,-1764,3926,3882,3861,3817,3796,3872,3807,80,1150,500,2680,5,1,16000000,618,3.54,0.29,12,0.14,1093.00,13467.00,4900,20241219,-21.12,3410,20241210,13.34,4225,-8.52,20250110,3655,5.75,20250203,4900,-21.12,20241219,3410,13.34,20241210,1.20,N,155660,500,80 억,,104933,N,N,0,N,00,N
20250212,120833,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3885,45,2,1.17,49981610,13021,61.19,3840,3885,3790,4990,2690,3840,3838.54,0.66,0,-1940,3926,3882,3861,3817,3796,3872,3807,80,1150,500,2680,5,1,16000000,622,3.55,0.29,12,0.08,1093.00,13467.00,4900,20241219,-20.71,3410,20241210,13.93,4225,-8.05,20250110,3655,6.29,20250203,4900,-20.71,20241219,3410,13.93,20241210,1.20,N,155660,500,80 억,,104933,N,N,0,N,00,N
20250212,110832,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3880,40,2,1.04,48626655,12671,59.54,3840,3880,3790,4990,2690,3840,3837.63,0.66,0,-1919,3926,3882,3861,3817,3796,3872,3807,80,1150,500,2680,5,1,16000000,621,3.55,0.29,12,0.08,1093.00,13467.00,4900,20241219,-20.82,3410,20241210,13.78,4225,-8.17,20250110,3655,6.16,20250203,4900,-20.82,20241219,3410,13.78,20241210,1.20,N,155660,500,80 억,,104933,N,N,0,N,00,N
20250212,100827,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3870,30,2,0.78,45177405,11779,55.35,3840,3875,3790,4990,2690,3840,3835.42,0.66,0,-1752,3926,3882,3861,3817,3796,3872,3807,80,1150,500,2680,5,1,16000000,619,3.54,0.29,12,0.07,1093.00,13467.00,4900,20241219,-21.02,3410,20241210,13.49,4225,-8.40,20250110,3655,5.88,20250203,4900,-21.02,20241219,3410,13.49,20241210,1.20,N,155660,500,80 억,,104933,N,N,0,N,00,N
20250212,090819,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3825,-15,5,-0.39,4963185,1297,6.09,3840,3840,3810,4990,2690,3840,3826.67,0.66,0,-1018,3926,3882,3861,3817,3796,3872,3807,80,1150,500,2680,5,1,16000000,612,3.50,0.28,12,0.01,1093.00,13467.00,4900,20241219,-21.94,3410,20241210,12.17,4225,-9.47,20250110,3655,4.65,20250203,4900,-21.94,20241219,3410,12.17,20241210,1.20,N,155660,500,80 억,,104933,N,N,0,N,00,N
20250211,160837,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3840,-60,5,-1.54,82193255,21271,64.57,3890,3905,3840,5070,2730,3900,3864.10,0.68,0,-6504,4206,4052,3891,3737,3576,4130,3815,80,1170,500,2730,5,1,16000000,614,3.51,0.29,12,0.13,1093.00,13467.00,4900,20241219,-21.63,3410,20241210,12.61,4225,-9.11,20250110,3655,5.06,20250203,4900,-21.63,20241219,3410,12.61,20241210,1.21,N,155660,500,80 억,,109017,N,N,0,N,00,N
20250211,150836,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3845,-55,5,-1.41,79454255,20558,62.40,3890,3905,3840,5070,2730,3900,3864.88,0.68,0,-6092,4206,4052,3891,3737,3576,4130,3815,80,1170,500,2730,5,1,16000000,615,3.52,0.29,12,0.13,1093.00,13467.00,4900,20241219,-21.53,3410,20241210,12.76,4225,-8.99,20250110,3655,5.20,20250203,4900,-21.53,20241219,3410,12.76,20241210,1.21,N,155660,500,80 억,,109017,N,N,0,N,00,N
20250211,140837,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3860,-40,5,-1.03,60259690,15582,47.30,3890,3905,3855,5070,2730,3900,3867.26,0.68,0,-4890,4206,4052,3891,3737,3576,4130,3815,80,1170,500,2730,5,1,16000000,618,3.53,0.29,12,0.10,1093.00,13467.00,4900,20241219,-21.22,3410,20241210,13.20,4225,-8.64,20250110,3655,5.61,20250203,4900,-21.22,20241219,3410,13.20,20241210,1.21,N,155660,500,80 억,,109017,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 160835 57 100.00 KOSPI 금속 N N N N N 3865 25 2 0.65 115589075 30083 141.37 3840 3885 3790 4990 2690 3840 3842.34 0.66 0 -3193 3926 3882 3861 3817 3796 3872 3807 80 1150 500 2680 5 1 16000000 618 3.54 0.29 12 0.19 1093.00 13467.00 4900 20241219 -21.12 3410 20241210 13.34 4225 -8.52 20250110 3655 5.75 20250203 4900 -21.12 20241219 3410 13.34 20241210 1.20 N 155660 500 80 억 104933 N N 59 N 00 N
3 20250212 150832 57 100.00 KOSPI 금속 N N N N N 3855 15 2 0.39 113518470 29545 138.84 3840 3885 3790 4990 2690 3840 3842.22 0.66 0 -3124 3926 3882 3861 3817 3796 3872 3807 80 1150 500 2680 5 1 16000000 617 3.53 0.29 12 0.18 1093.00 13467.00 4900 20241219 -21.33 3410 20241210 13.05 4225 -8.76 20250110 3655 5.47 20250203 4900 -21.33 20241219 3410 13.05 20241210 1.20 N 155660 500 80 억 104933 N N 0 N 00 N
4 20250212 140835 57 100.00 KOSPI 금속 N N N N N 3855 15 2 0.39 112609495 29309 137.73 3840 3885 3790 4990 2690 3840 3842.15 0.66 0 -3034 3926 3882 3861 3817 3796 3872 3807 80 1150 500 2680 5 1 16000000 617 3.53 0.29 12 0.18 1093.00 13467.00 4900 20241219 -21.33 3410 20241210 13.05 4225 -8.76 20250110 3655 5.47 20250203 4900 -21.33 20241219 3410 13.05 20241210 1.20 N 155660 500 80 억 104933 N N 0 N 00 N
5 20250212 130837 57 100.00 KOSPI 금속 N N N N N 3865 25 2 0.65 86909765 22623 106.31 3840 3885 3790 4990 2690 3840 3841.66 0.66 0 -1764 3926 3882 3861 3817 3796 3872 3807 80 1150 500 2680 5 1 16000000 618 3.54 0.29 12 0.14 1093.00 13467.00 4900 20241219 -21.12 3410 20241210 13.34 4225 -8.52 20250110 3655 5.75 20250203 4900 -21.12 20241219 3410 13.34 20241210 1.20 N 155660 500 80 억 104933 N N 0 N 00 N
6 20250212 120833 57 100.00 KOSPI 금속 N N N N N 3885 45 2 1.17 49981610 13021 61.19 3840 3885 3790 4990 2690 3840 3838.54 0.66 0 -1940 3926 3882 3861 3817 3796 3872 3807 80 1150 500 2680 5 1 16000000 622 3.55 0.29 12 0.08 1093.00 13467.00 4900 20241219 -20.71 3410 20241210 13.93 4225 -8.05 20250110 3655 6.29 20250203 4900 -20.71 20241219 3410 13.93 20241210 1.20 N 155660 500 80 억 104933 N N 0 N 00 N
7 20250212 110832 57 100.00 KOSPI 금속 N N N N N 3880 40 2 1.04 48626655 12671 59.54 3840 3880 3790 4990 2690 3840 3837.63 0.66 0 -1919 3926 3882 3861 3817 3796 3872 3807 80 1150 500 2680 5 1 16000000 621 3.55 0.29 12 0.08 1093.00 13467.00 4900 20241219 -20.82 3410 20241210 13.78 4225 -8.17 20250110 3655 6.16 20250203 4900 -20.82 20241219 3410 13.78 20241210 1.20 N 155660 500 80 억 104933 N N 0 N 00 N
8 20250212 100827 57 100.00 KOSPI 금속 N N N N N 3870 30 2 0.78 45177405 11779 55.35 3840 3875 3790 4990 2690 3840 3835.42 0.66 0 -1752 3926 3882 3861 3817 3796 3872 3807 80 1150 500 2680 5 1 16000000 619 3.54 0.29 12 0.07 1093.00 13467.00 4900 20241219 -21.02 3410 20241210 13.49 4225 -8.40 20250110 3655 5.88 20250203 4900 -21.02 20241219 3410 13.49 20241210 1.20 N 155660 500 80 억 104933 N N 0 N 00 N
9 20250212 090819 57 100.00 KOSPI 금속 N N N N N 3825 -15 5 -0.39 4963185 1297 6.09 3840 3840 3810 4990 2690 3840 3826.67 0.66 0 -1018 3926 3882 3861 3817 3796 3872 3807 80 1150 500 2680 5 1 16000000 612 3.50 0.28 12 0.01 1093.00 13467.00 4900 20241219 -21.94 3410 20241210 12.17 4225 -9.47 20250110 3655 4.65 20250203 4900 -21.94 20241219 3410 12.17 20241210 1.20 N 155660 500 80 억 104933 N N 0 N 00 N
10 20250211 160837 57 100.00 KOSPI 금속 N N N N N 3840 -60 5 -1.54 82193255 21271 64.57 3890 3905 3840 5070 2730 3900 3864.10 0.68 0 -6504 4206 4052 3891 3737 3576 4130 3815 80 1170 500 2730 5 1 16000000 614 3.51 0.29 12 0.13 1093.00 13467.00 4900 20241219 -21.63 3410 20241210 12.61 4225 -9.11 20250110 3655 5.06 20250203 4900 -21.63 20241219 3410 12.61 20241210 1.21 N 155660 500 80 억 109017 N N 0 N 00 N
11 20250211 150836 57 100.00 KOSPI 금속 N N N N N 3845 -55 5 -1.41 79454255 20558 62.40 3890 3905 3840 5070 2730 3900 3864.88 0.68 0 -6092 4206 4052 3891 3737 3576 4130 3815 80 1170 500 2730 5 1 16000000 615 3.52 0.29 12 0.13 1093.00 13467.00 4900 20241219 -21.53 3410 20241210 12.76 4225 -8.99 20250110 3655 5.20 20250203 4900 -21.53 20241219 3410 12.76 20241210 1.21 N 155660 500 80 억 109017 N N 0 N 00 N
12 20250211 140837 57 100.00 KOSPI 금속 N N N N N 3860 -40 5 -1.03 60259690 15582 47.30 3890 3905 3855 5070 2730 3900 3867.26 0.68 0 -4890 4206 4052 3891 3737 3576 4130 3815 80 1170 500 2730 5 1 16000000 618 3.53 0.29 12 0.10 1093.00 13467.00 4900 20241219 -21.22 3410 20241210 13.20 4225 -8.64 20250110 3655 5.61 20250203 4900 -21.22 20241219 3410 13.20 20241210 1.21 N 155660 500 80 억 109017 N N 0 N 00 N