ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069460/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
20250221,160632,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1350,74,2,5.80,1142409804,858354,94.81,1280,1351,1276,1658,894,1276,1330.91,1.62,0,110019,1333,1304,1256,1227,1179,1319,1242,339,382,500,910,1,1,67784177,915,25.96,0.96,12,1.27,52.00,1404.00,1422,20241127,-5.06,921,20240621,46.58,1351,-0.07,20250221,1116,20.97,20250203,1422,-5.06,20241127,921,46.58,20240621,9.65,N,069460,500,338 억,,1095776,N,N,24,N,00,N
20250221,150635,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1350,74,2,5.80,1045521770,786568,86.88,1280,1351,1276,1658,894,1276,1329.22,1.62,0,103840,1333,1304,1256,1227,1179,1319,1242,339,382,500,910,1,1,67784177,915,25.96,0.96,12,1.16,52.00,1404.00,1422,20241127,-5.06,921,20240621,46.58,1351,-0.07,20250221,1116,20.97,20250203,1422,-5.06,20241127,921,46.58,20240621,9.65,N,069460,500,338 억,,1095776,N,N,65,N,00,N
20250221,140634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1331,55,2,4.31,821004626,619526,68.43,1280,1350,1276,1658,894,1276,1325.21,1.62,0,128992,1333,1304,1256,1227,1179,1319,1242,339,382,500,910,1,1,67784177,902,25.60,0.95,12,0.91,52.00,1404.00,1422,20241127,-6.40,921,20240621,44.52,1350,-1.41,20250221,1116,19.27,20250203,1422,-6.40,20241127,921,44.52,20240621,9.65,N,069460,500,338 억,,1095776,N,N,65,N,00,N
20250221,130633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1326,50,2,3.92,527184739,400319,44.22,1280,1347,1276,1658,894,1276,1316.91,1.62,0,77512,1333,1304,1256,1227,1179,1319,1242,339,382,500,910,1,1,67784177,899,25.50,0.94,12,0.59,52.00,1404.00,1422,20241127,-6.75,921,20240621,43.97,1347,-1.56,20250221,1116,18.82,20250203,1422,-6.75,20241127,921,43.97,20240621,9.65,N,069460,500,338 억,,1095776,N,N,65,N,00,N
20250221,120634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1326,50,2,3.92,481603384,365918,40.42,1280,1347,1276,1658,894,1276,1316.15,1.62,0,61116,1333,1304,1256,1227,1179,1319,1242,339,382,500,910,1,1,67784177,899,25.50,0.94,12,0.54,52.00,1404.00,1422,20241127,-6.75,921,20240621,43.97,1347,-1.56,20250221,1116,18.82,20250203,1422,-6.75,20241127,921,43.97,20240621,9.65,N,069460,500,338 억,,1095776,N,N,65,N,00,N
20250221,110631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1322,46,2,3.61,448211032,340761,37.64,1280,1347,1276,1658,894,1276,1315.32,1.62,0,48734,1333,1304,1256,1227,1179,1319,1242,339,382,500,910,1,1,67784177,896,25.42,0.94,12,0.50,52.00,1404.00,1422,20241127,-7.03,921,20240621,43.54,1347,-1.86,20250221,1116,18.46,20250203,1422,-7.03,20241127,921,43.54,20240621,9.65,N,069460,500,338 억,,1095776,N,N,65,N,00,N
20250221,100633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1319,43,2,3.37,308111016,235056,25.96,1280,1330,1276,1658,894,1276,1310.80,1.62,0,23041,1333,1304,1256,1227,1179,1319,1242,339,382,500,910,1,1,67784177,894,25.37,0.94,12,0.35,52.00,1404.00,1422,20241127,-7.24,921,20240621,43.21,1330,-0.83,20250221,1116,18.19,20250203,1422,-7.24,20241127,921,43.21,20240621,9.65,N,069460,500,338 억,,1095776,N,N,65,N,00,N
20250221,090634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1306,30,2,2.35,76191228,58762,6.49,1280,1315,1276,1658,894,1276,1296.61,1.62,0,12366,1333,1304,1256,1227,1179,1319,1242,339,382,500,910,1,1,67784177,885,25.12,0.93,12,0.09,52.00,1404.00,1422,20241127,-8.16,921,20240621,41.80,1315,-0.68,20250221,1116,17.03,20250203,1422,-8.16,20241127,921,41.80,20240621,9.65,N,069460,500,338 억,,1095776,N,N,65,N,00,N
20250220,160629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1276,50,2,4.08,1138589432,901620,285.09,1223,1285,1208,1593,859,1226,1262.83,1.20,0,259993,1253,1239,1216,1202,1179,1246,1209,339,367,500,880,1,1,67784177,865,24.54,0.91,12,1.33,52.00,1404.00,1422,20241127,-10.27,921,20240621,38.55,1305,-2.22,20250103,1116,14.34,20250203,1422,-10.27,20241127,921,38.55,20240621,9.65,N,069460,500,338 억,,814387,N,N,65,N,00,N
20250220,150631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1277,51,2,4.16,1122499092,889010,281.11,1223,1285,1208,1593,859,1226,1262.64,1.20,0,257153,1253,1239,1216,1202,1179,1246,1209,339,367,500,880,1,1,67784177,866,24.56,0.91,12,1.31,52.00,1404.00,1422,20241127,-10.20,921,20240621,38.65,1305,-2.15,20250103,1116,14.43,20250203,1422,-10.20,20241127,921,38.65,20240621,9.65,N,069460,500,338 억,,814387,N,N,62,N,00,N
20250220,140632,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1277,51,2,4.16,1059274741,839541,265.46,1223,1285,1208,1593,859,1226,1261.73,1.20,0,247298,1253,1239,1216,1202,1179,1246,1209,339,367,500,880,1,1,67784177,866,24.56,0.91,12,1.24,52.00,1404.00,1422,20241127,-10.20,921,20240621,38.65,1305,-2.15,20250103,1116,14.43,20250203,1422,-10.20,20241127,921,38.65,20240621,9.65,N,069460,500,338 억,,814387,N,N,62,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 20250221 160632 57 100.00 KOSPI 금속 N N N N N 1350 74 2 5.80 1142409804 858354 94.81 1280 1351 1276 1658 894 1276 1330.91 1.62 0 110019 1333 1304 1256 1227 1179 1319 1242 339 382 500 910 1 1 67784177 915 25.96 0.96 12 1.27 52.00 1404.00 1422 20241127 -5.06 921 20240621 46.58 1351 -0.07 20250221 1116 20.97 20250203 1422 -5.06 20241127 921 46.58 20240621 9.65 N 069460 500 338 억 1095776 N N 24 N 00 N
3 20250221 150635 57 100.00 KOSPI 금속 N N N N N 1350 74 2 5.80 1045521770 786568 86.88 1280 1351 1276 1658 894 1276 1329.22 1.62 0 103840 1333 1304 1256 1227 1179 1319 1242 339 382 500 910 1 1 67784177 915 25.96 0.96 12 1.16 52.00 1404.00 1422 20241127 -5.06 921 20240621 46.58 1351 -0.07 20250221 1116 20.97 20250203 1422 -5.06 20241127 921 46.58 20240621 9.65 N 069460 500 338 억 1095776 N N 65 N 00 N
4 20250221 140634 57 100.00 KOSPI 금속 N N N N N 1331 55 2 4.31 821004626 619526 68.43 1280 1350 1276 1658 894 1276 1325.21 1.62 0 128992 1333 1304 1256 1227 1179 1319 1242 339 382 500 910 1 1 67784177 902 25.60 0.95 12 0.91 52.00 1404.00 1422 20241127 -6.40 921 20240621 44.52 1350 -1.41 20250221 1116 19.27 20250203 1422 -6.40 20241127 921 44.52 20240621 9.65 N 069460 500 338 억 1095776 N N 65 N 00 N
5 20250221 130633 57 100.00 KOSPI 금속 N N N N N 1326 50 2 3.92 527184739 400319 44.22 1280 1347 1276 1658 894 1276 1316.91 1.62 0 77512 1333 1304 1256 1227 1179 1319 1242 339 382 500 910 1 1 67784177 899 25.50 0.94 12 0.59 52.00 1404.00 1422 20241127 -6.75 921 20240621 43.97 1347 -1.56 20250221 1116 18.82 20250203 1422 -6.75 20241127 921 43.97 20240621 9.65 N 069460 500 338 억 1095776 N N 65 N 00 N
6 20250221 120634 57 100.00 KOSPI 금속 N N N N N 1326 50 2 3.92 481603384 365918 40.42 1280 1347 1276 1658 894 1276 1316.15 1.62 0 61116 1333 1304 1256 1227 1179 1319 1242 339 382 500 910 1 1 67784177 899 25.50 0.94 12 0.54 52.00 1404.00 1422 20241127 -6.75 921 20240621 43.97 1347 -1.56 20250221 1116 18.82 20250203 1422 -6.75 20241127 921 43.97 20240621 9.65 N 069460 500 338 억 1095776 N N 65 N 00 N
7 20250221 110631 57 100.00 KOSPI 금속 N N N N N 1322 46 2 3.61 448211032 340761 37.64 1280 1347 1276 1658 894 1276 1315.32 1.62 0 48734 1333 1304 1256 1227 1179 1319 1242 339 382 500 910 1 1 67784177 896 25.42 0.94 12 0.50 52.00 1404.00 1422 20241127 -7.03 921 20240621 43.54 1347 -1.86 20250221 1116 18.46 20250203 1422 -7.03 20241127 921 43.54 20240621 9.65 N 069460 500 338 억 1095776 N N 65 N 00 N
8 20250221 100633 57 100.00 KOSPI 금속 N N N N N 1319 43 2 3.37 308111016 235056 25.96 1280 1330 1276 1658 894 1276 1310.80 1.62 0 23041 1333 1304 1256 1227 1179 1319 1242 339 382 500 910 1 1 67784177 894 25.37 0.94 12 0.35 52.00 1404.00 1422 20241127 -7.24 921 20240621 43.21 1330 -0.83 20250221 1116 18.19 20250203 1422 -7.24 20241127 921 43.21 20240621 9.65 N 069460 500 338 억 1095776 N N 65 N 00 N
9 20250221 090634 57 100.00 KOSPI 금속 N N N N N 1306 30 2 2.35 76191228 58762 6.49 1280 1315 1276 1658 894 1276 1296.61 1.62 0 12366 1333 1304 1256 1227 1179 1319 1242 339 382 500 910 1 1 67784177 885 25.12 0.93 12 0.09 52.00 1404.00 1422 20241127 -8.16 921 20240621 41.80 1315 -0.68 20250221 1116 17.03 20250203 1422 -8.16 20241127 921 41.80 20240621 9.65 N 069460 500 338 억 1095776 N N 65 N 00 N
10 20250220 160629 57 100.00 KOSPI 금속 N N N N N 1276 50 2 4.08 1138589432 901620 285.09 1223 1285 1208 1593 859 1226 1262.83 1.20 0 259993 1253 1239 1216 1202 1179 1246 1209 339 367 500 880 1 1 67784177 865 24.54 0.91 12 1.33 52.00 1404.00 1422 20241127 -10.27 921 20240621 38.55 1305 -2.22 20250103 1116 14.34 20250203 1422 -10.27 20241127 921 38.55 20240621 9.65 N 069460 500 338 억 814387 N N 65 N 00 N
11 20250220 150631 57 100.00 KOSPI 금속 N N N N N 1277 51 2 4.16 1122499092 889010 281.11 1223 1285 1208 1593 859 1226 1262.64 1.20 0 257153 1253 1239 1216 1202 1179 1246 1209 339 367 500 880 1 1 67784177 866 24.56 0.91 12 1.31 52.00 1404.00 1422 20241127 -10.20 921 20240621 38.65 1305 -2.15 20250103 1116 14.43 20250203 1422 -10.20 20241127 921 38.65 20240621 9.65 N 069460 500 338 억 814387 N N 62 N 00 N
12 20250220 140632 57 100.00 KOSPI 금속 N N N N N 1277 51 2 4.16 1059274741 839541 265.46 1223 1285 1208 1593 859 1226 1261.73 1.20 0 247298 1253 1239 1216 1202 1179 1246 1209 339 367 500 880 1 1 67784177 866 24.56 0.91 12 1.24 52.00 1404.00 1422 20241127 -10.20 921 20240621 38.65 1305 -2.15 20250103 1116 14.43 20250203 1422 -10.20 20241127 921 38.65 20240621 9.65 N 069460 500 338 억 814387 N N 62 N 00 N