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
069730/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
20250219,160629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3660,30,2,0.83,68689820,18900,451.72,3620,3680,3620,4715,2545,3630,3634.38,7.36,0,610,3693,3661,3633,3601,3573,3647,3587,72,1085,500,2610,5,1,14400000,527,4.07,0.27,12,0.13,899.00,13555.00,5150,20240607,-28.93,2990,20241209,22.41,4145,-11.70,20250120,3490,4.87,20250203,5150,-28.93,20240607,2990,22.41,20241209,2.29,N,069730,500,72 억,,1059685,N,N,13,N,00,N
20250219,150631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3650,20,2,0.55,67954160,18699,446.92,3620,3680,3620,4715,2545,3630,3634.11,7.36,0,611,3693,3661,3633,3601,3573,3647,3587,72,1085,500,2610,5,1,14400000,526,4.06,0.27,12,0.13,899.00,13555.00,5150,20240607,-29.13,2990,20241209,22.07,4145,-11.94,20250120,3490,4.58,20250203,5150,-29.13,20240607,2990,22.07,20241209,2.29,N,069730,500,72 억,,1059685,N,N,0,N,00,N
20250219,140628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3655,25,2,0.69,65374740,17993,430.04,3620,3680,3620,4715,2545,3630,3633.34,7.36,0,461,3693,3661,3633,3601,3573,3647,3587,72,1085,500,2610,5,1,14400000,526,4.07,0.27,12,0.12,899.00,13555.00,5150,20240607,-29.03,2990,20241209,22.24,4145,-11.82,20250120,3490,4.73,20250203,5150,-29.03,20240607,2990,22.24,20241209,2.29,N,069730,500,72 억,,1059685,N,N,0,N,00,N
20250219,130629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3680,50,2,1.38,63944280,17602,420.70,3620,3680,3620,4715,2545,3630,3632.78,7.36,0,387,3693,3661,3633,3601,3573,3647,3587,72,1085,500,2610,5,1,14400000,530,4.09,0.27,12,0.12,899.00,13555.00,5150,20240607,-28.54,2990,20241209,23.08,4145,-11.22,20250120,3490,5.44,20250203,5150,-28.54,20240607,2990,23.08,20241209,2.29,N,069730,500,72 억,,1059685,N,N,0,N,00,N
20250219,120628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3650,20,2,0.55,54955210,15150,362.09,3620,3650,3620,4715,2545,3630,3627.41,7.36,0,325,3693,3661,3633,3601,3573,3647,3587,72,1085,500,2610,5,1,14400000,526,4.06,0.27,12,0.11,899.00,13555.00,5150,20240607,-29.13,2990,20241209,22.07,4145,-11.94,20250120,3490,4.58,20250203,5150,-29.13,20240607,2990,22.07,20241209,2.29,N,069730,500,72 억,,1059685,N,N,0,N,00,N
20250219,110629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3625,-5,5,-0.14,8509825,2343,56.00,3620,3645,3620,4715,2545,3630,3632.02,7.36,0,-729,3693,3661,3633,3601,3573,3647,3587,72,1085,500,2610,5,1,14400000,522,4.03,0.27,12,0.02,899.00,13555.00,5150,20240607,-29.61,2990,20241209,21.24,4145,-12.55,20250120,3490,3.87,20250203,5150,-29.61,20240607,2990,21.24,20241209,2.29,N,069730,500,72 억,,1059685,N,N,0,N,00,N
20250219,100629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3640,10,2,0.28,6149560,1692,40.44,3620,3645,3620,4715,2545,3630,3634.49,7.36,0,-729,3693,3661,3633,3601,3573,3647,3587,72,1085,500,2610,5,1,14400000,524,4.05,0.27,12,0.01,899.00,13555.00,5150,20240607,-29.32,2990,20241209,21.74,4145,-12.18,20250120,3490,4.30,20250203,5150,-29.32,20240607,2990,21.74,20241209,2.29,N,069730,500,72 억,,1059685,N,N,0,N,00,N
20250219,090630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3630,0,3,0.00,1446380,399,9.54,3620,3630,3620,4715,2545,3630,3625.01,7.36,0,120,3693,3661,3633,3601,3573,3647,3587,72,1085,500,2610,5,1,14400000,523,4.04,0.27,12,0.00,899.00,13555.00,5150,20240607,-29.51,2990,20241209,21.40,4145,-12.42,20250120,3490,4.01,20250203,5150,-29.51,20240607,2990,21.40,20241209,2.29,N,069730,500,72 억,,1059685,N,N,0,N,00,N
20250218,160627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3630,0,3,0.00,15160295,4184,32.15,3665,3665,3605,4715,2545,3630,3623.40,7.36,0,214,3673,3651,3623,3601,3573,3637,3587,72,1085,500,2610,5,1,14400000,523,4.04,0.27,12,0.03,899.00,13555.00,5150,20240607,-29.51,2990,20241209,21.40,4145,-12.42,20250120,3490,4.01,20250203,5150,-29.51,20240607,2990,21.40,20241209,2.31,N,069730,500,72 억,,1059491,N,N,5,N,00,N
20250218,150628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3630,0,3,0.00,10890940,3007,23.10,3665,3665,3605,4715,2545,3630,3621.86,7.36,0,101,3673,3651,3623,3601,3573,3637,3587,72,1085,500,2610,5,1,14400000,523,4.04,0.27,12,0.02,899.00,13555.00,5150,20240607,-29.51,2990,20241209,21.40,4145,-12.42,20250120,3490,4.01,20250203,5150,-29.51,20240607,2990,21.40,20241209,2.31,N,069730,500,72 억,,1059491,N,N,5,N,00,N
20250218,140629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3610,-20,5,-0.55,7719450,2133,16.39,3665,3665,3605,4715,2545,3630,3619.06,7.36,0,136,3673,3651,3623,3601,3573,3637,3587,72,1085,500,2610,5,1,14400000,520,4.02,0.27,12,0.01,899.00,13555.00,5150,20240607,-29.90,2990,20241209,20.74,4145,-12.91,20250120,3490,3.44,20250203,5150,-29.90,20240607,2990,20.74,20241209,2.31,N,069730,500,72 억,,1059491,N,N,5,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 160629 57 100.00 KOSPI 금속 N N N N N 3660 30 2 0.83 68689820 18900 451.72 3620 3680 3620 4715 2545 3630 3634.38 7.36 0 610 3693 3661 3633 3601 3573 3647 3587 72 1085 500 2610 5 1 14400000 527 4.07 0.27 12 0.13 899.00 13555.00 5150 20240607 -28.93 2990 20241209 22.41 4145 -11.70 20250120 3490 4.87 20250203 5150 -28.93 20240607 2990 22.41 20241209 2.29 N 069730 500 72 억 1059685 N N 13 N 00 N
3 20250219 150631 57 100.00 KOSPI 금속 N N N N N 3650 20 2 0.55 67954160 18699 446.92 3620 3680 3620 4715 2545 3630 3634.11 7.36 0 611 3693 3661 3633 3601 3573 3647 3587 72 1085 500 2610 5 1 14400000 526 4.06 0.27 12 0.13 899.00 13555.00 5150 20240607 -29.13 2990 20241209 22.07 4145 -11.94 20250120 3490 4.58 20250203 5150 -29.13 20240607 2990 22.07 20241209 2.29 N 069730 500 72 억 1059685 N N 0 N 00 N
4 20250219 140628 57 100.00 KOSPI 금속 N N N N N 3655 25 2 0.69 65374740 17993 430.04 3620 3680 3620 4715 2545 3630 3633.34 7.36 0 461 3693 3661 3633 3601 3573 3647 3587 72 1085 500 2610 5 1 14400000 526 4.07 0.27 12 0.12 899.00 13555.00 5150 20240607 -29.03 2990 20241209 22.24 4145 -11.82 20250120 3490 4.73 20250203 5150 -29.03 20240607 2990 22.24 20241209 2.29 N 069730 500 72 억 1059685 N N 0 N 00 N
5 20250219 130629 57 100.00 KOSPI 금속 N N N N N 3680 50 2 1.38 63944280 17602 420.70 3620 3680 3620 4715 2545 3630 3632.78 7.36 0 387 3693 3661 3633 3601 3573 3647 3587 72 1085 500 2610 5 1 14400000 530 4.09 0.27 12 0.12 899.00 13555.00 5150 20240607 -28.54 2990 20241209 23.08 4145 -11.22 20250120 3490 5.44 20250203 5150 -28.54 20240607 2990 23.08 20241209 2.29 N 069730 500 72 억 1059685 N N 0 N 00 N
6 20250219 120628 57 100.00 KOSPI 금속 N N N N N 3650 20 2 0.55 54955210 15150 362.09 3620 3650 3620 4715 2545 3630 3627.41 7.36 0 325 3693 3661 3633 3601 3573 3647 3587 72 1085 500 2610 5 1 14400000 526 4.06 0.27 12 0.11 899.00 13555.00 5150 20240607 -29.13 2990 20241209 22.07 4145 -11.94 20250120 3490 4.58 20250203 5150 -29.13 20240607 2990 22.07 20241209 2.29 N 069730 500 72 억 1059685 N N 0 N 00 N
7 20250219 110629 57 100.00 KOSPI 금속 N N N N N 3625 -5 5 -0.14 8509825 2343 56.00 3620 3645 3620 4715 2545 3630 3632.02 7.36 0 -729 3693 3661 3633 3601 3573 3647 3587 72 1085 500 2610 5 1 14400000 522 4.03 0.27 12 0.02 899.00 13555.00 5150 20240607 -29.61 2990 20241209 21.24 4145 -12.55 20250120 3490 3.87 20250203 5150 -29.61 20240607 2990 21.24 20241209 2.29 N 069730 500 72 억 1059685 N N 0 N 00 N
8 20250219 100629 57 100.00 KOSPI 금속 N N N N N 3640 10 2 0.28 6149560 1692 40.44 3620 3645 3620 4715 2545 3630 3634.49 7.36 0 -729 3693 3661 3633 3601 3573 3647 3587 72 1085 500 2610 5 1 14400000 524 4.05 0.27 12 0.01 899.00 13555.00 5150 20240607 -29.32 2990 20241209 21.74 4145 -12.18 20250120 3490 4.30 20250203 5150 -29.32 20240607 2990 21.74 20241209 2.29 N 069730 500 72 억 1059685 N N 0 N 00 N
9 20250219 090630 57 100.00 KOSPI 금속 N N N N N 3630 0 3 0.00 1446380 399 9.54 3620 3630 3620 4715 2545 3630 3625.01 7.36 0 120 3693 3661 3633 3601 3573 3647 3587 72 1085 500 2610 5 1 14400000 523 4.04 0.27 12 0.00 899.00 13555.00 5150 20240607 -29.51 2990 20241209 21.40 4145 -12.42 20250120 3490 4.01 20250203 5150 -29.51 20240607 2990 21.40 20241209 2.29 N 069730 500 72 억 1059685 N N 0 N 00 N
10 20250218 160627 57 100.00 KOSPI 금속 N N N N N 3630 0 3 0.00 15160295 4184 32.15 3665 3665 3605 4715 2545 3630 3623.40 7.36 0 214 3673 3651 3623 3601 3573 3637 3587 72 1085 500 2610 5 1 14400000 523 4.04 0.27 12 0.03 899.00 13555.00 5150 20240607 -29.51 2990 20241209 21.40 4145 -12.42 20250120 3490 4.01 20250203 5150 -29.51 20240607 2990 21.40 20241209 2.31 N 069730 500 72 억 1059491 N N 5 N 00 N
11 20250218 150628 57 100.00 KOSPI 금속 N N N N N 3630 0 3 0.00 10890940 3007 23.10 3665 3665 3605 4715 2545 3630 3621.86 7.36 0 101 3673 3651 3623 3601 3573 3637 3587 72 1085 500 2610 5 1 14400000 523 4.04 0.27 12 0.02 899.00 13555.00 5150 20240607 -29.51 2990 20241209 21.40 4145 -12.42 20250120 3490 4.01 20250203 5150 -29.51 20240607 2990 21.40 20241209 2.31 N 069730 500 72 억 1059491 N N 5 N 00 N
12 20250218 140629 57 100.00 KOSPI 금속 N N N N N 3610 -20 5 -0.55 7719450 2133 16.39 3665 3665 3605 4715 2545 3630 3619.06 7.36 0 136 3673 3651 3623 3601 3573 3637 3587 72 1085 500 2610 5 1 14400000 520 4.02 0.27 12 0.01 899.00 13555.00 5150 20240607 -29.90 2990 20241209 20.74 4145 -12.91 20250120 3490 3.44 20250203 5150 -29.90 20240607 2990 20.74 20241209 2.31 N 069730 500 72 억 1059491 N N 5 N 00 N