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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1226,33,2,2.77,383060792,315754,170.44,1193,1230,1193,1550,836,1193,1213.16,1.06,0,80509,1241,1217,1200,1176,1159,1229,1188,339,357,500,850,1,1,67784177,831,23.58,0.87,12,0.47,52.00,1404.00,1422,20241127,-13.78,921,20240621,33.12,1305,-6.05,20250103,1116,9.86,20250203,1422,-13.78,20241127,921,33.12,20240621,9.67,N,069460,500,338 억,,718937,N,N,62,N,00,N
20250219,150629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1222,29,2,2.43,358524588,295681,159.61,1193,1230,1193,1550,836,1193,1212.54,1.06,0,79940,1241,1217,1200,1176,1159,1229,1188,339,357,500,850,1,1,67784177,828,23.50,0.87,12,0.44,52.00,1404.00,1422,20241127,-14.06,921,20240621,32.68,1305,-6.36,20250103,1116,9.50,20250203,1422,-14.06,20241127,921,32.68,20240621,9.67,N,069460,500,338 억,,718937,N,N,0,N,00,N
20250219,140626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1210,17,2,1.42,229174343,189863,102.49,1193,1219,1193,1550,836,1193,1207.05,1.06,0,27223,1241,1217,1200,1176,1159,1229,1188,339,357,500,850,1,1,67784177,820,23.27,0.86,12,0.28,52.00,1404.00,1422,20241127,-14.91,921,20240621,31.38,1305,-7.28,20250103,1116,8.42,20250203,1422,-14.91,20241127,921,31.38,20240621,9.67,N,069460,500,338 억,,718937,N,N,0,N,00,N
20250219,130628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1198,5,2,0.42,196625611,162858,87.91,1193,1219,1193,1550,836,1193,1207.34,1.06,0,19858,1241,1217,1200,1176,1159,1229,1188,339,357,500,850,1,1,67784177,812,23.04,0.85,12,0.24,52.00,1404.00,1422,20241127,-15.75,921,20240621,30.08,1305,-8.20,20250103,1116,7.35,20250203,1422,-15.75,20241127,921,30.08,20240621,9.67,N,069460,500,338 억,,718937,N,N,0,N,00,N
20250219,120627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1205,12,2,1.01,177716861,147109,79.41,1193,1219,1193,1550,836,1193,1208.06,1.06,0,30611,1241,1217,1200,1176,1159,1229,1188,339,357,500,850,1,1,67784177,817,23.17,0.86,12,0.22,52.00,1404.00,1422,20241127,-15.26,921,20240621,30.84,1305,-7.66,20250103,1116,7.97,20250203,1422,-15.26,20241127,921,30.84,20240621,9.67,N,069460,500,338 억,,718937,N,N,0,N,00,N
20250219,110628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1210,17,2,1.42,155872819,128940,69.60,1193,1219,1193,1550,836,1193,1208.88,1.06,0,34595,1241,1217,1200,1176,1159,1229,1188,339,357,500,850,1,1,67784177,820,23.27,0.86,12,0.19,52.00,1404.00,1422,20241127,-14.91,921,20240621,31.38,1305,-7.28,20250103,1116,8.42,20250203,1422,-14.91,20241127,921,31.38,20240621,9.67,N,069460,500,338 억,,718937,N,N,0,N,00,N
20250219,100627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1200,7,2,0.59,93144360,77032,41.58,1193,1219,1193,1550,836,1193,1209.16,1.06,0,21117,1241,1217,1200,1176,1159,1229,1188,339,357,500,850,1,1,67784177,813,23.08,0.85,12,0.11,52.00,1404.00,1422,20241127,-15.61,921,20240621,30.29,1305,-8.05,20250103,1116,7.53,20250203,1422,-15.61,20241127,921,30.29,20240621,9.67,N,069460,500,338 억,,718937,N,N,0,N,00,N
20250219,090629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1200,7,2,0.59,1349290,1131,0.61,1193,1200,1193,1550,836,1193,1193.01,1.06,0,-387,1241,1217,1200,1176,1159,1229,1188,339,357,500,850,1,1,67784177,813,23.08,0.85,12,0.00,52.00,1404.00,1422,20241127,-15.61,921,20240621,30.29,1305,-8.05,20250103,1116,7.53,20250203,1422,-15.61,20241127,921,30.29,20240621,9.67,N,069460,500,338 억,,718937,N,N,0,N,00,N
20250218,160626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1193,7,2,0.59,219964365,183755,171.53,1183,1224,1183,1541,831,1186,1197.05,0.99,0,42550,1205,1195,1177,1167,1149,1200,1172,339,355,500,850,1,1,67784177,809,22.94,0.85,12,0.27,52.00,1404.00,1422,20241127,-16.10,921,20240621,29.53,1305,-8.58,20250103,1116,6.90,20250203,1422,-16.10,20241127,921,29.53,20240621,9.66,N,069460,500,338 억,,673550,N,N,30,N,00,N
20250218,150626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1196,10,2,0.84,207353052,173188,161.66,1183,1224,1183,1541,831,1186,1197.27,0.99,0,44982,1205,1195,1177,1167,1149,1200,1172,339,355,500,850,1,1,67784177,811,23.00,0.85,12,0.26,52.00,1404.00,1422,20241127,-15.89,921,20240621,29.86,1305,-8.35,20250103,1116,7.17,20250203,1422,-15.89,20241127,921,29.86,20240621,9.66,N,069460,500,338 억,,673550,N,N,30,N,00,N
20250218,140627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1195,9,2,0.76,179991150,150241,140.24,1183,1224,1183,1541,831,1186,1198.02,0.99,0,43792,1205,1195,1177,1167,1149,1200,1172,339,355,500,850,1,1,67784177,810,22.98,0.85,12,0.22,52.00,1404.00,1422,20241127,-15.96,921,20240621,29.75,1305,-8.43,20250103,1116,7.08,20250203,1422,-15.96,20241127,921,29.75,20240621,9.66,N,069460,500,338 억,,673550,N,N,30,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 20250219 160628 57 100.00 KOSPI 금속 N N N N N 1226 33 2 2.77 383060792 315754 170.44 1193 1230 1193 1550 836 1193 1213.16 1.06 0 80509 1241 1217 1200 1176 1159 1229 1188 339 357 500 850 1 1 67784177 831 23.58 0.87 12 0.47 52.00 1404.00 1422 20241127 -13.78 921 20240621 33.12 1305 -6.05 20250103 1116 9.86 20250203 1422 -13.78 20241127 921 33.12 20240621 9.67 N 069460 500 338 억 718937 N N 62 N 00 N
3 20250219 150629 57 100.00 KOSPI 금속 N N N N N 1222 29 2 2.43 358524588 295681 159.61 1193 1230 1193 1550 836 1193 1212.54 1.06 0 79940 1241 1217 1200 1176 1159 1229 1188 339 357 500 850 1 1 67784177 828 23.50 0.87 12 0.44 52.00 1404.00 1422 20241127 -14.06 921 20240621 32.68 1305 -6.36 20250103 1116 9.50 20250203 1422 -14.06 20241127 921 32.68 20240621 9.67 N 069460 500 338 억 718937 N N 0 N 00 N
4 20250219 140626 57 100.00 KOSPI 금속 N N N N N 1210 17 2 1.42 229174343 189863 102.49 1193 1219 1193 1550 836 1193 1207.05 1.06 0 27223 1241 1217 1200 1176 1159 1229 1188 339 357 500 850 1 1 67784177 820 23.27 0.86 12 0.28 52.00 1404.00 1422 20241127 -14.91 921 20240621 31.38 1305 -7.28 20250103 1116 8.42 20250203 1422 -14.91 20241127 921 31.38 20240621 9.67 N 069460 500 338 억 718937 N N 0 N 00 N
5 20250219 130628 57 100.00 KOSPI 금속 N N N N N 1198 5 2 0.42 196625611 162858 87.91 1193 1219 1193 1550 836 1193 1207.34 1.06 0 19858 1241 1217 1200 1176 1159 1229 1188 339 357 500 850 1 1 67784177 812 23.04 0.85 12 0.24 52.00 1404.00 1422 20241127 -15.75 921 20240621 30.08 1305 -8.20 20250103 1116 7.35 20250203 1422 -15.75 20241127 921 30.08 20240621 9.67 N 069460 500 338 억 718937 N N 0 N 00 N
6 20250219 120627 57 100.00 KOSPI 금속 N N N N N 1205 12 2 1.01 177716861 147109 79.41 1193 1219 1193 1550 836 1193 1208.06 1.06 0 30611 1241 1217 1200 1176 1159 1229 1188 339 357 500 850 1 1 67784177 817 23.17 0.86 12 0.22 52.00 1404.00 1422 20241127 -15.26 921 20240621 30.84 1305 -7.66 20250103 1116 7.97 20250203 1422 -15.26 20241127 921 30.84 20240621 9.67 N 069460 500 338 억 718937 N N 0 N 00 N
7 20250219 110628 57 100.00 KOSPI 금속 N N N N N 1210 17 2 1.42 155872819 128940 69.60 1193 1219 1193 1550 836 1193 1208.88 1.06 0 34595 1241 1217 1200 1176 1159 1229 1188 339 357 500 850 1 1 67784177 820 23.27 0.86 12 0.19 52.00 1404.00 1422 20241127 -14.91 921 20240621 31.38 1305 -7.28 20250103 1116 8.42 20250203 1422 -14.91 20241127 921 31.38 20240621 9.67 N 069460 500 338 억 718937 N N 0 N 00 N
8 20250219 100627 57 100.00 KOSPI 금속 N N N N N 1200 7 2 0.59 93144360 77032 41.58 1193 1219 1193 1550 836 1193 1209.16 1.06 0 21117 1241 1217 1200 1176 1159 1229 1188 339 357 500 850 1 1 67784177 813 23.08 0.85 12 0.11 52.00 1404.00 1422 20241127 -15.61 921 20240621 30.29 1305 -8.05 20250103 1116 7.53 20250203 1422 -15.61 20241127 921 30.29 20240621 9.67 N 069460 500 338 억 718937 N N 0 N 00 N
9 20250219 090629 57 100.00 KOSPI 금속 N N N N N 1200 7 2 0.59 1349290 1131 0.61 1193 1200 1193 1550 836 1193 1193.01 1.06 0 -387 1241 1217 1200 1176 1159 1229 1188 339 357 500 850 1 1 67784177 813 23.08 0.85 12 0.00 52.00 1404.00 1422 20241127 -15.61 921 20240621 30.29 1305 -8.05 20250103 1116 7.53 20250203 1422 -15.61 20241127 921 30.29 20240621 9.67 N 069460 500 338 억 718937 N N 0 N 00 N
10 20250218 160626 57 100.00 KOSPI 금속 N N N N N 1193 7 2 0.59 219964365 183755 171.53 1183 1224 1183 1541 831 1186 1197.05 0.99 0 42550 1205 1195 1177 1167 1149 1200 1172 339 355 500 850 1 1 67784177 809 22.94 0.85 12 0.27 52.00 1404.00 1422 20241127 -16.10 921 20240621 29.53 1305 -8.58 20250103 1116 6.90 20250203 1422 -16.10 20241127 921 29.53 20240621 9.66 N 069460 500 338 억 673550 N N 30 N 00 N
11 20250218 150626 57 100.00 KOSPI 금속 N N N N N 1196 10 2 0.84 207353052 173188 161.66 1183 1224 1183 1541 831 1186 1197.27 0.99 0 44982 1205 1195 1177 1167 1149 1200 1172 339 355 500 850 1 1 67784177 811 23.00 0.85 12 0.26 52.00 1404.00 1422 20241127 -15.89 921 20240621 29.86 1305 -8.35 20250103 1116 7.17 20250203 1422 -15.89 20241127 921 29.86 20240621 9.66 N 069460 500 338 억 673550 N N 30 N 00 N
12 20250218 140627 57 100.00 KOSPI 금속 N N N N N 1195 9 2 0.76 179991150 150241 140.24 1183 1224 1183 1541 831 1186 1198.02 0.99 0 43792 1205 1195 1177 1167 1149 1200 1172 339 355 500 850 1 1 67784177 810 22.98 0.85 12 0.22 52.00 1404.00 1422 20241127 -15.96 921 20240621 29.75 1305 -8.43 20250103 1116 7.08 20250203 1422 -15.96 20241127 921 29.75 20240621 9.66 N 069460 500 338 억 673550 N N 30 N 00 N