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
460850/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
20250212,161254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,40,2,0.64,450733360,71759,44.36,6260,6310,6200,8130,4390,6260,6281.19,22.87,0,7873,6340,6300,6220,6180,6100,6320,6200,1495,1870,5000,4630,10,1,29898656,1884,18.64,0.20,12,0.24,338.00,32193.00,8170,20240820,-22.89,5630,20241209,11.90,6520,-3.37,20250121,5860,7.51,20250102,8170,-22.89,20240820,5630,11.90,20241209,1.13,N,460850,5000,1494 억,,6839247,N,N,117,N,00,N
20250212,151252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6290,30,2,0.48,436778810,69544,43.00,6260,6310,6200,8130,4390,6260,6280.61,22.87,0,8079,6340,6300,6220,6180,6100,6320,6200,1495,1870,5000,4630,10,1,29898656,1881,18.61,0.20,12,0.23,338.00,32193.00,8170,20240820,-23.01,5630,20241209,11.72,6520,-3.53,20250121,5860,7.34,20250102,8170,-23.01,20240820,5630,11.72,20241209,1.13,N,460850,5000,1494 억,,6839247,N,N,0,N,00,N
20250212,141254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,40,2,0.64,360724740,57445,35.51,6260,6310,6200,8130,4390,6260,6279.48,22.87,0,8595,6340,6300,6220,6180,6100,6320,6200,1495,1870,5000,4630,10,1,29898656,1884,18.64,0.20,12,0.19,338.00,32193.00,8170,20240820,-22.89,5630,20241209,11.90,6520,-3.37,20250121,5860,7.51,20250102,8170,-22.89,20240820,5630,11.90,20241209,1.13,N,460850,5000,1494 억,,6839247,N,N,0,N,00,N
20250212,131258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6290,30,2,0.48,336766980,53635,33.16,6260,6310,6200,8130,4390,6260,6278.87,22.87,0,7799,6340,6300,6220,6180,6100,6320,6200,1495,1870,5000,4630,10,1,29898656,1881,18.61,0.20,12,0.18,338.00,32193.00,8170,20240820,-23.01,5630,20241209,11.72,6520,-3.53,20250121,5860,7.34,20250102,8170,-23.01,20240820,5630,11.72,20241209,1.13,N,460850,5000,1494 억,,6839247,N,N,0,N,00,N
20250212,121253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,20,2,0.32,262733000,41864,25.88,6260,6310,6200,8130,4390,6260,6275.87,22.87,0,6890,6340,6300,6220,6180,6100,6320,6200,1495,1870,5000,4630,10,1,29898656,1878,18.58,0.20,12,0.14,338.00,32193.00,8170,20240820,-23.13,5630,20241209,11.55,6520,-3.68,20250121,5860,7.17,20250102,8170,-23.13,20240820,5630,11.55,20241209,1.13,N,460850,5000,1494 억,,6839247,N,N,0,N,00,N
20250212,111252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6260,0,3,0.00,249800760,39801,24.61,6260,6310,6200,8130,4390,6260,6276.24,22.87,0,7370,6340,6300,6220,6180,6100,6320,6200,1495,1870,5000,4630,10,1,29898656,1872,18.52,0.19,12,0.13,338.00,32193.00,8170,20240820,-23.38,5630,20241209,11.19,6520,-3.99,20250121,5860,6.83,20250102,8170,-23.38,20240820,5630,11.19,20241209,1.13,N,460850,5000,1494 억,,6839247,N,N,0,N,00,N
20250212,101246,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6290,30,2,0.48,198133380,31559,19.51,6260,6310,6200,8130,4390,6260,6278.19,22.87,0,7859,6340,6300,6220,6180,6100,6320,6200,1495,1870,5000,4630,10,1,29898656,1881,18.61,0.20,12,0.11,338.00,32193.00,8170,20240820,-23.01,5630,20241209,11.72,6520,-3.53,20250121,5860,7.34,20250102,8170,-23.01,20240820,5630,11.72,20241209,1.13,N,460850,5000,1494 억,,6839247,N,N,0,N,00,N
20250212,091155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6290,30,2,0.48,79062000,12616,7.80,6260,6300,6200,8130,4390,6260,6266.80,22.87,0,1247,6340,6300,6220,6180,6100,6320,6200,1495,1870,5000,4630,10,1,29898656,1881,18.61,0.20,12,0.04,338.00,32193.00,8170,20240820,-23.01,5630,20241209,11.72,6520,-3.53,20250121,5860,7.34,20250102,8170,-23.01,20240820,5630,11.72,20241209,1.13,N,460850,5000,1494 억,,6839247,N,N,0,N,00,N
20250211,161257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6260,100,2,1.62,999874280,161466,79.64,6180,6260,6140,8000,4320,6160,6192.43,22.94,0,-32804,6346,6252,6076,5982,5806,6300,6030,1495,1840,5000,4550,10,1,29898656,1872,18.52,0.19,12,0.54,338.00,32193.00,8170,20240820,-23.38,5630,20241209,11.19,6520,-3.99,20250121,5860,6.83,20250102,8170,-23.38,20240820,5630,11.19,20241209,1.12,N,460850,5000,1494 억,,6858417,N,N,0,N,00,N
20250211,151258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,80,2,1.30,959895680,155073,76.49,6180,6250,6140,8000,4320,6160,6189.96,22.94,0,-32927,6346,6252,6076,5982,5806,6300,6030,1495,1840,5000,4550,10,1,29898656,1866,18.46,0.19,12,0.52,338.00,32193.00,8170,20240820,-23.62,5630,20241209,10.83,6520,-4.29,20250121,5860,6.48,20250102,8170,-23.62,20240820,5630,10.83,20241209,1.12,N,460850,5000,1494 억,,6858417,N,N,0,N,00,N
20250211,141256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6180,20,2,0.32,877656700,141842,69.96,6180,6240,6140,8000,4320,6160,6187.57,22.94,0,-35569,6346,6252,6076,5982,5806,6300,6030,1495,1840,5000,4550,10,1,29898656,1848,18.28,0.19,12,0.47,338.00,32193.00,8170,20240820,-24.36,5630,20241209,9.77,6520,-5.21,20250121,5860,5.46,20250102,8170,-24.36,20240820,5630,9.77,20241209,1.12,N,460850,5000,1494 억,,6858417,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 161254 57 100.00 KOSPI 금속 N N N N N 6300 40 2 0.64 450733360 71759 44.36 6260 6310 6200 8130 4390 6260 6281.19 22.87 0 7873 6340 6300 6220 6180 6100 6320 6200 1495 1870 5000 4630 10 1 29898656 1884 18.64 0.20 12 0.24 338.00 32193.00 8170 20240820 -22.89 5630 20241209 11.90 6520 -3.37 20250121 5860 7.51 20250102 8170 -22.89 20240820 5630 11.90 20241209 1.13 N 460850 5000 1494 억 6839247 N N 117 N 00 N
3 20250212 151252 57 100.00 KOSPI 금속 N N N N N 6290 30 2 0.48 436778810 69544 43.00 6260 6310 6200 8130 4390 6260 6280.61 22.87 0 8079 6340 6300 6220 6180 6100 6320 6200 1495 1870 5000 4630 10 1 29898656 1881 18.61 0.20 12 0.23 338.00 32193.00 8170 20240820 -23.01 5630 20241209 11.72 6520 -3.53 20250121 5860 7.34 20250102 8170 -23.01 20240820 5630 11.72 20241209 1.13 N 460850 5000 1494 억 6839247 N N 0 N 00 N
4 20250212 141254 57 100.00 KOSPI 금속 N N N N N 6300 40 2 0.64 360724740 57445 35.51 6260 6310 6200 8130 4390 6260 6279.48 22.87 0 8595 6340 6300 6220 6180 6100 6320 6200 1495 1870 5000 4630 10 1 29898656 1884 18.64 0.20 12 0.19 338.00 32193.00 8170 20240820 -22.89 5630 20241209 11.90 6520 -3.37 20250121 5860 7.51 20250102 8170 -22.89 20240820 5630 11.90 20241209 1.13 N 460850 5000 1494 억 6839247 N N 0 N 00 N
5 20250212 131258 57 100.00 KOSPI 금속 N N N N N 6290 30 2 0.48 336766980 53635 33.16 6260 6310 6200 8130 4390 6260 6278.87 22.87 0 7799 6340 6300 6220 6180 6100 6320 6200 1495 1870 5000 4630 10 1 29898656 1881 18.61 0.20 12 0.18 338.00 32193.00 8170 20240820 -23.01 5630 20241209 11.72 6520 -3.53 20250121 5860 7.34 20250102 8170 -23.01 20240820 5630 11.72 20241209 1.13 N 460850 5000 1494 억 6839247 N N 0 N 00 N
6 20250212 121253 57 100.00 KOSPI 금속 N N N N N 6280 20 2 0.32 262733000 41864 25.88 6260 6310 6200 8130 4390 6260 6275.87 22.87 0 6890 6340 6300 6220 6180 6100 6320 6200 1495 1870 5000 4630 10 1 29898656 1878 18.58 0.20 12 0.14 338.00 32193.00 8170 20240820 -23.13 5630 20241209 11.55 6520 -3.68 20250121 5860 7.17 20250102 8170 -23.13 20240820 5630 11.55 20241209 1.13 N 460850 5000 1494 억 6839247 N N 0 N 00 N
7 20250212 111252 57 100.00 KOSPI 금속 N N N N N 6260 0 3 0.00 249800760 39801 24.61 6260 6310 6200 8130 4390 6260 6276.24 22.87 0 7370 6340 6300 6220 6180 6100 6320 6200 1495 1870 5000 4630 10 1 29898656 1872 18.52 0.19 12 0.13 338.00 32193.00 8170 20240820 -23.38 5630 20241209 11.19 6520 -3.99 20250121 5860 6.83 20250102 8170 -23.38 20240820 5630 11.19 20241209 1.13 N 460850 5000 1494 억 6839247 N N 0 N 00 N
8 20250212 101246 57 100.00 KOSPI 금속 N N N N N 6290 30 2 0.48 198133380 31559 19.51 6260 6310 6200 8130 4390 6260 6278.19 22.87 0 7859 6340 6300 6220 6180 6100 6320 6200 1495 1870 5000 4630 10 1 29898656 1881 18.61 0.20 12 0.11 338.00 32193.00 8170 20240820 -23.01 5630 20241209 11.72 6520 -3.53 20250121 5860 7.34 20250102 8170 -23.01 20240820 5630 11.72 20241209 1.13 N 460850 5000 1494 억 6839247 N N 0 N 00 N
9 20250212 091155 57 100.00 KOSPI 금속 N N N N N 6290 30 2 0.48 79062000 12616 7.80 6260 6300 6200 8130 4390 6260 6266.80 22.87 0 1247 6340 6300 6220 6180 6100 6320 6200 1495 1870 5000 4630 10 1 29898656 1881 18.61 0.20 12 0.04 338.00 32193.00 8170 20240820 -23.01 5630 20241209 11.72 6520 -3.53 20250121 5860 7.34 20250102 8170 -23.01 20240820 5630 11.72 20241209 1.13 N 460850 5000 1494 억 6839247 N N 0 N 00 N
10 20250211 161257 57 100.00 KOSPI 금속 N N N N N 6260 100 2 1.62 999874280 161466 79.64 6180 6260 6140 8000 4320 6160 6192.43 22.94 0 -32804 6346 6252 6076 5982 5806 6300 6030 1495 1840 5000 4550 10 1 29898656 1872 18.52 0.19 12 0.54 338.00 32193.00 8170 20240820 -23.38 5630 20241209 11.19 6520 -3.99 20250121 5860 6.83 20250102 8170 -23.38 20240820 5630 11.19 20241209 1.12 N 460850 5000 1494 억 6858417 N N 0 N 00 N
11 20250211 151258 57 100.00 KOSPI 금속 N N N N N 6240 80 2 1.30 959895680 155073 76.49 6180 6250 6140 8000 4320 6160 6189.96 22.94 0 -32927 6346 6252 6076 5982 5806 6300 6030 1495 1840 5000 4550 10 1 29898656 1866 18.46 0.19 12 0.52 338.00 32193.00 8170 20240820 -23.62 5630 20241209 10.83 6520 -4.29 20250121 5860 6.48 20250102 8170 -23.62 20240820 5630 10.83 20241209 1.12 N 460850 5000 1494 억 6858417 N N 0 N 00 N
12 20250211 141256 57 100.00 KOSPI 금속 N N N N N 6180 20 2 0.32 877656700 141842 69.96 6180 6240 6140 8000 4320 6160 6187.57 22.94 0 -35569 6346 6252 6076 5982 5806 6300 6030 1495 1840 5000 4550 10 1 29898656 1848 18.28 0.19 12 0.47 338.00 32193.00 8170 20240820 -24.36 5630 20241209 9.77 6520 -5.21 20250121 5860 5.46 20250102 8170 -24.36 20240820 5630 9.77 20241209 1.12 N 460850 5000 1494 억 6858417 N N 0 N 00 N