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
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
20250212,160611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1163,1,2,0.09,116926811,101510,86.29,1162,1164,1137,1510,814,1162,1151.87,0.89,0,7219,1202,1182,1164,1144,1126,1173,1135,339,348,500,830,1,1,67784177,788,22.37,0.83,12,0.15,52.00,1404.00,1422,20241127,-18.21,921,20240621,26.28,1305,-10.88,20250103,1116,4.21,20250203,1422,-18.21,20241127,921,26.28,20240621,9.67,N,069460,500,338 억,,600184,N,N,266,N,00,N
20250212,150611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1163,1,2,0.09,99503614,86527,73.55,1162,1164,1137,1510,814,1162,1149.97,0.89,0,8610,1202,1182,1164,1144,1126,1173,1135,339,348,500,830,1,1,67784177,788,22.37,0.83,12,0.13,52.00,1404.00,1422,20241127,-18.21,921,20240621,26.28,1305,-10.88,20250103,1116,4.21,20250203,1422,-18.21,20241127,921,26.28,20240621,9.67,N,069460,500,338 억,,600184,N,N,0,N,00,N
20250212,140612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1160,-2,5,-0.17,76701634,66903,56.87,1162,1162,1137,1510,814,1162,1146.46,0.89,0,9226,1202,1182,1164,1144,1126,1173,1135,339,348,500,830,1,1,67784177,786,22.31,0.83,12,0.10,52.00,1404.00,1422,20241127,-18.42,921,20240621,25.95,1305,-11.11,20250103,1116,3.94,20250203,1422,-18.42,20241127,921,25.95,20240621,9.67,N,069460,500,338 억,,600184,N,N,0,N,00,N
20250212,130613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1148,-14,5,-1.20,60051041,52439,44.58,1162,1162,1137,1510,814,1162,1145.16,0.89,0,7116,1202,1182,1164,1144,1126,1173,1135,339,348,500,830,1,1,67784177,778,22.08,0.82,12,0.08,52.00,1404.00,1422,20241127,-19.27,921,20240621,24.65,1305,-12.03,20250103,1116,2.87,20250203,1422,-19.27,20241127,921,24.65,20240621,9.67,N,069460,500,338 억,,600184,N,N,0,N,00,N
20250212,120611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1157,-5,5,-0.43,11358411,9842,8.37,1162,1162,1150,1510,814,1162,1154.08,0.89,0,1937,1202,1182,1164,1144,1126,1173,1135,339,348,500,830,1,1,67784177,784,22.25,0.82,12,0.01,52.00,1404.00,1422,20241127,-18.64,921,20240621,25.62,1305,-11.34,20250103,1116,3.67,20250203,1422,-18.64,20241127,921,25.62,20240621,9.67,N,069460,500,338 억,,600184,N,N,0,N,00,N
20250212,110609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1154,-8,5,-0.69,9778220,8473,7.20,1162,1162,1150,1510,814,1162,1154.04,0.89,0,2324,1202,1182,1164,1144,1126,1173,1135,339,348,500,830,1,1,67784177,782,22.19,0.82,12,0.01,52.00,1404.00,1422,20241127,-18.85,921,20240621,25.30,1305,-11.57,20250103,1116,3.41,20250203,1422,-18.85,20241127,921,25.30,20240621,9.67,N,069460,500,338 억,,600184,N,N,0,N,00,N
20250212,100611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1156,-6,5,-0.52,6057682,5256,4.47,1162,1162,1150,1510,814,1162,1152.53,0.89,0,2055,1202,1182,1164,1144,1126,1173,1135,339,348,500,830,1,1,67784177,784,22.23,0.82,12,0.01,52.00,1404.00,1422,20241127,-18.71,921,20240621,25.52,1305,-11.42,20250103,1116,3.58,20250203,1422,-18.71,20241127,921,25.52,20240621,9.67,N,069460,500,338 억,,600184,N,N,0,N,00,N
20250212,090614,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1162,0,3,0.00,845936,728,0.62,1162,1162,1162,1510,814,1162,1162.00,0.89,0,-81,1202,1182,1164,1144,1126,1173,1135,339,348,500,830,1,1,67784177,788,22.35,0.83,12,0.00,52.00,1404.00,1422,20241127,-18.28,921,20240621,26.17,1305,-10.96,20250103,1116,4.12,20250203,1422,-18.28,20241127,921,26.17,20240621,9.67,N,069460,500,338 억,,600184,N,N,0,N,00,N
20250211,160612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1162,-2,5,-0.17,135716172,117625,108.66,1184,1184,1146,1513,815,1164,1153.80,0.92,0,-26672,1183,1173,1165,1155,1147,1178,1160,339,349,500,830,1,1,67784177,788,22.35,0.83,12,0.17,52.00,1404.00,1422,20241127,-18.28,921,20240621,26.17,1305,-10.96,20250103,1116,4.12,20250203,1422,-18.28,20241127,921,26.17,20240621,9.68,N,069460,500,338 억,,623199,N,N,0,N,00,N
20250211,150611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1153,-11,5,-0.95,96204300,83467,77.10,1184,1184,1146,1513,815,1164,1152.60,0.92,0,-18425,1183,1173,1165,1155,1147,1178,1160,339,349,500,830,1,1,67784177,782,22.17,0.82,12,0.12,52.00,1404.00,1422,20241127,-18.92,921,20240621,25.19,1305,-11.65,20250103,1116,3.32,20250203,1422,-18.92,20241127,921,25.19,20240621,9.68,N,069460,500,338 억,,623199,N,N,0,N,00,N
20250211,140612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1153,-11,5,-0.95,80891819,70143,64.79,1184,1184,1146,1513,815,1164,1153.24,0.92,0,-17964,1183,1173,1165,1155,1147,1178,1160,339,349,500,830,1,1,67784177,782,22.17,0.82,12,0.10,52.00,1404.00,1422,20241127,-18.92,921,20240621,25.19,1305,-11.65,20250103,1116,3.32,20250203,1422,-18.92,20241127,921,25.19,20240621,9.68,N,069460,500,338 억,,623199,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 160611 57 100.00 KOSPI 금속 N N N N N 1163 1 2 0.09 116926811 101510 86.29 1162 1164 1137 1510 814 1162 1151.87 0.89 0 7219 1202 1182 1164 1144 1126 1173 1135 339 348 500 830 1 1 67784177 788 22.37 0.83 12 0.15 52.00 1404.00 1422 20241127 -18.21 921 20240621 26.28 1305 -10.88 20250103 1116 4.21 20250203 1422 -18.21 20241127 921 26.28 20240621 9.67 N 069460 500 338 억 600184 N N 266 N 00 N
3 20250212 150611 57 100.00 KOSPI 금속 N N N N N 1163 1 2 0.09 99503614 86527 73.55 1162 1164 1137 1510 814 1162 1149.97 0.89 0 8610 1202 1182 1164 1144 1126 1173 1135 339 348 500 830 1 1 67784177 788 22.37 0.83 12 0.13 52.00 1404.00 1422 20241127 -18.21 921 20240621 26.28 1305 -10.88 20250103 1116 4.21 20250203 1422 -18.21 20241127 921 26.28 20240621 9.67 N 069460 500 338 억 600184 N N 0 N 00 N
4 20250212 140612 57 100.00 KOSPI 금속 N N N N N 1160 -2 5 -0.17 76701634 66903 56.87 1162 1162 1137 1510 814 1162 1146.46 0.89 0 9226 1202 1182 1164 1144 1126 1173 1135 339 348 500 830 1 1 67784177 786 22.31 0.83 12 0.10 52.00 1404.00 1422 20241127 -18.42 921 20240621 25.95 1305 -11.11 20250103 1116 3.94 20250203 1422 -18.42 20241127 921 25.95 20240621 9.67 N 069460 500 338 억 600184 N N 0 N 00 N
5 20250212 130613 57 100.00 KOSPI 금속 N N N N N 1148 -14 5 -1.20 60051041 52439 44.58 1162 1162 1137 1510 814 1162 1145.16 0.89 0 7116 1202 1182 1164 1144 1126 1173 1135 339 348 500 830 1 1 67784177 778 22.08 0.82 12 0.08 52.00 1404.00 1422 20241127 -19.27 921 20240621 24.65 1305 -12.03 20250103 1116 2.87 20250203 1422 -19.27 20241127 921 24.65 20240621 9.67 N 069460 500 338 억 600184 N N 0 N 00 N
6 20250212 120611 57 100.00 KOSPI 금속 N N N N N 1157 -5 5 -0.43 11358411 9842 8.37 1162 1162 1150 1510 814 1162 1154.08 0.89 0 1937 1202 1182 1164 1144 1126 1173 1135 339 348 500 830 1 1 67784177 784 22.25 0.82 12 0.01 52.00 1404.00 1422 20241127 -18.64 921 20240621 25.62 1305 -11.34 20250103 1116 3.67 20250203 1422 -18.64 20241127 921 25.62 20240621 9.67 N 069460 500 338 억 600184 N N 0 N 00 N
7 20250212 110609 57 100.00 KOSPI 금속 N N N N N 1154 -8 5 -0.69 9778220 8473 7.20 1162 1162 1150 1510 814 1162 1154.04 0.89 0 2324 1202 1182 1164 1144 1126 1173 1135 339 348 500 830 1 1 67784177 782 22.19 0.82 12 0.01 52.00 1404.00 1422 20241127 -18.85 921 20240621 25.30 1305 -11.57 20250103 1116 3.41 20250203 1422 -18.85 20241127 921 25.30 20240621 9.67 N 069460 500 338 억 600184 N N 0 N 00 N
8 20250212 100611 57 100.00 KOSPI 금속 N N N N N 1156 -6 5 -0.52 6057682 5256 4.47 1162 1162 1150 1510 814 1162 1152.53 0.89 0 2055 1202 1182 1164 1144 1126 1173 1135 339 348 500 830 1 1 67784177 784 22.23 0.82 12 0.01 52.00 1404.00 1422 20241127 -18.71 921 20240621 25.52 1305 -11.42 20250103 1116 3.58 20250203 1422 -18.71 20241127 921 25.52 20240621 9.67 N 069460 500 338 억 600184 N N 0 N 00 N
9 20250212 090614 57 100.00 KOSPI 금속 N N N N N 1162 0 3 0.00 845936 728 0.62 1162 1162 1162 1510 814 1162 1162.00 0.89 0 -81 1202 1182 1164 1144 1126 1173 1135 339 348 500 830 1 1 67784177 788 22.35 0.83 12 0.00 52.00 1404.00 1422 20241127 -18.28 921 20240621 26.17 1305 -10.96 20250103 1116 4.12 20250203 1422 -18.28 20241127 921 26.17 20240621 9.67 N 069460 500 338 억 600184 N N 0 N 00 N
10 20250211 160612 57 100.00 KOSPI 금속 N N N N N 1162 -2 5 -0.17 135716172 117625 108.66 1184 1184 1146 1513 815 1164 1153.80 0.92 0 -26672 1183 1173 1165 1155 1147 1178 1160 339 349 500 830 1 1 67784177 788 22.35 0.83 12 0.17 52.00 1404.00 1422 20241127 -18.28 921 20240621 26.17 1305 -10.96 20250103 1116 4.12 20250203 1422 -18.28 20241127 921 26.17 20240621 9.68 N 069460 500 338 억 623199 N N 0 N 00 N
11 20250211 150611 57 100.00 KOSPI 금속 N N N N N 1153 -11 5 -0.95 96204300 83467 77.10 1184 1184 1146 1513 815 1164 1152.60 0.92 0 -18425 1183 1173 1165 1155 1147 1178 1160 339 349 500 830 1 1 67784177 782 22.17 0.82 12 0.12 52.00 1404.00 1422 20241127 -18.92 921 20240621 25.19 1305 -11.65 20250103 1116 3.32 20250203 1422 -18.92 20241127 921 25.19 20240621 9.68 N 069460 500 338 억 623199 N N 0 N 00 N
12 20250211 140612 57 100.00 KOSPI 금속 N N N N N 1153 -11 5 -0.95 80891819 70143 64.79 1184 1184 1146 1513 815 1164 1153.24 0.92 0 -17964 1183 1173 1165 1155 1147 1178 1160 339 349 500 830 1 1 67784177 782 22.17 0.82 12 0.10 52.00 1404.00 1422 20241127 -18.92 921 20240621 25.19 1305 -11.65 20250103 1116 3.32 20250203 1422 -18.92 20241127 921 25.19 20240621 9.68 N 069460 500 338 억 623199 N N 0 N 00 N