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
001780/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
20250221,160126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2255,10,2,0.45,982154280,434156,62.20,2245,2310,2240,2915,1575,2245,2262.22,1.90,0,-30917,2321,2282,2251,2212,2181,2267,2197,484,670,500,1660,5,1,96830132,2184,11.45,0.78,12,0.45,197.00,2883.00,4520,20240326,-50.11,1755,20241209,28.49,2400,-6.04,20250211,1921,17.39,20250203,4520,-50.11,20240326,1755,28.49,20241209,3.01,N,001780,500,484 억,,1839067,N,N,362,N,00,N
20250221,150126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2255,10,2,0.45,875937290,387042,55.45,2245,2310,2240,2915,1575,2245,2263.16,1.90,0,-35653,2321,2282,2251,2212,2181,2267,2197,484,670,500,1660,5,1,96830132,2184,11.45,0.78,12,0.40,197.00,2883.00,4520,20240326,-50.11,1755,20241209,28.49,2400,-6.04,20250211,1921,17.39,20250203,4520,-50.11,20240326,1755,28.49,20241209,3.01,N,001780,500,484 억,,1839067,N,N,247,N,00,N
20250221,140126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2250,5,2,0.22,766560620,338470,48.49,2245,2310,2240,2915,1575,2245,2264.78,1.90,0,-34923,2321,2282,2251,2212,2181,2267,2197,484,670,500,1660,5,1,96830132,2179,11.42,0.78,12,0.35,197.00,2883.00,4520,20240326,-50.22,1755,20241209,28.21,2400,-6.25,20250211,1921,17.13,20250203,4520,-50.22,20240326,1755,28.21,20241209,3.01,N,001780,500,484 억,,1839067,N,N,247,N,00,N
20250221,130126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2250,5,2,0.22,705088315,311203,44.58,2245,2310,2240,2915,1575,2245,2265.69,1.90,0,-34625,2321,2282,2251,2212,2181,2267,2197,484,670,500,1660,5,1,96830132,2179,11.42,0.78,12,0.32,197.00,2883.00,4520,20240326,-50.22,1755,20241209,28.21,2400,-6.25,20250211,1921,17.13,20250203,4520,-50.22,20240326,1755,28.21,20241209,3.01,N,001780,500,484 억,,1839067,N,N,247,N,00,N
20250221,120127,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2255,10,2,0.45,668586605,294982,42.26,2245,2310,2240,2915,1575,2245,2266.53,1.90,0,-33352,2321,2282,2251,2212,2181,2267,2197,484,670,500,1660,5,1,96830132,2184,11.45,0.78,12,0.30,197.00,2883.00,4520,20240326,-50.11,1755,20241209,28.49,2400,-6.04,20250211,1921,17.39,20250203,4520,-50.11,20240326,1755,28.49,20241209,3.01,N,001780,500,484 억,,1839067,N,N,247,N,00,N
20250221,110126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,15,2,0.67,601069970,264941,37.96,2245,2310,2245,2915,1575,2245,2268.69,1.90,0,-26785,2321,2282,2251,2212,2181,2267,2197,484,670,500,1660,5,1,96830132,2188,11.47,0.78,12,0.27,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.01,N,001780,500,484 억,,1839067,N,N,247,N,00,N
20250221,100127,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,15,2,0.67,511700335,225317,32.28,2245,2310,2245,2915,1575,2245,2271.02,1.90,0,-24691,2321,2282,2251,2212,2181,2267,2197,484,670,500,1660,5,1,96830132,2188,11.47,0.78,12,0.23,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.01,N,001780,500,484 억,,1839067,N,N,247,N,00,N
20250221,090126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,15,2,0.67,35647045,15773,2.26,2245,2270,2245,2915,1575,2245,2260.00,1.90,0,-8581,2321,2282,2251,2212,2181,2267,2197,484,670,500,1660,5,1,96830132,2188,11.47,0.78,12,0.02,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.01,N,001780,500,484 억,,1839067,N,N,247,N,00,N
20250220,160126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2245,-30,5,-1.32,1550677590,689164,73.36,2275,2290,2220,2955,1595,2275,2250.05,1.88,0,13973,2385,2330,2275,2220,2165,2357,2247,484,680,500,1680,5,1,96830132,2174,11.40,0.78,12,0.71,197.00,2883.00,4520,20240326,-50.33,1755,20241209,27.92,2400,-6.46,20250211,1921,16.87,20250203,4520,-50.33,20240326,1755,27.92,20241209,2.99,N,001780,500,484 억,,1815816,N,N,247,N,00,N
20250220,150126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2235,-40,5,-1.76,1386867140,616158,65.59,2275,2290,2220,2955,1595,2275,2250.76,1.88,0,9662,2385,2330,2275,2220,2165,2357,2247,484,680,500,1680,5,1,96830132,2164,11.35,0.78,12,0.64,197.00,2883.00,4520,20240326,-50.55,1755,20241209,27.35,2400,-6.88,20250211,1921,16.35,20250203,4520,-50.55,20240326,1755,27.35,20241209,2.99,N,001780,500,484 억,,1815816,N,N,107,N,00,N
20250220,140126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2245,-30,5,-1.32,1060980500,469936,50.02,2275,2290,2230,2955,1595,2275,2257.65,1.88,0,-25456,2385,2330,2275,2220,2165,2357,2247,484,680,500,1680,5,1,96830132,2174,11.40,0.78,12,0.49,197.00,2883.00,4520,20240326,-50.33,1755,20241209,27.92,2400,-6.46,20250211,1921,16.87,20250203,4520,-50.33,20240326,1755,27.92,20241209,2.99,N,001780,500,484 억,,1815816,N,N,107,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 160126 55 40.00 KOSPI 금속 N N N Y 40 N 2255 10 2 0.45 982154280 434156 62.20 2245 2310 2240 2915 1575 2245 2262.22 1.90 0 -30917 2321 2282 2251 2212 2181 2267 2197 484 670 500 1660 5 1 96830132 2184 11.45 0.78 12 0.45 197.00 2883.00 4520 20240326 -50.11 1755 20241209 28.49 2400 -6.04 20250211 1921 17.39 20250203 4520 -50.11 20240326 1755 28.49 20241209 3.01 N 001780 500 484 억 1839067 N N 362 N 00 N
3 20250221 150126 55 40.00 KOSPI 금속 N N N Y 40 N 2255 10 2 0.45 875937290 387042 55.45 2245 2310 2240 2915 1575 2245 2263.16 1.90 0 -35653 2321 2282 2251 2212 2181 2267 2197 484 670 500 1660 5 1 96830132 2184 11.45 0.78 12 0.40 197.00 2883.00 4520 20240326 -50.11 1755 20241209 28.49 2400 -6.04 20250211 1921 17.39 20250203 4520 -50.11 20240326 1755 28.49 20241209 3.01 N 001780 500 484 억 1839067 N N 247 N 00 N
4 20250221 140126 55 40.00 KOSPI 금속 N N N Y 40 N 2250 5 2 0.22 766560620 338470 48.49 2245 2310 2240 2915 1575 2245 2264.78 1.90 0 -34923 2321 2282 2251 2212 2181 2267 2197 484 670 500 1660 5 1 96830132 2179 11.42 0.78 12 0.35 197.00 2883.00 4520 20240326 -50.22 1755 20241209 28.21 2400 -6.25 20250211 1921 17.13 20250203 4520 -50.22 20240326 1755 28.21 20241209 3.01 N 001780 500 484 억 1839067 N N 247 N 00 N
5 20250221 130126 55 40.00 KOSPI 금속 N N N Y 40 N 2250 5 2 0.22 705088315 311203 44.58 2245 2310 2240 2915 1575 2245 2265.69 1.90 0 -34625 2321 2282 2251 2212 2181 2267 2197 484 670 500 1660 5 1 96830132 2179 11.42 0.78 12 0.32 197.00 2883.00 4520 20240326 -50.22 1755 20241209 28.21 2400 -6.25 20250211 1921 17.13 20250203 4520 -50.22 20240326 1755 28.21 20241209 3.01 N 001780 500 484 억 1839067 N N 247 N 00 N
6 20250221 120127 55 40.00 KOSPI 금속 N N N Y 40 N 2255 10 2 0.45 668586605 294982 42.26 2245 2310 2240 2915 1575 2245 2266.53 1.90 0 -33352 2321 2282 2251 2212 2181 2267 2197 484 670 500 1660 5 1 96830132 2184 11.45 0.78 12 0.30 197.00 2883.00 4520 20240326 -50.11 1755 20241209 28.49 2400 -6.04 20250211 1921 17.39 20250203 4520 -50.11 20240326 1755 28.49 20241209 3.01 N 001780 500 484 억 1839067 N N 247 N 00 N
7 20250221 110126 55 40.00 KOSPI 금속 N N N Y 40 N 2260 15 2 0.67 601069970 264941 37.96 2245 2310 2245 2915 1575 2245 2268.69 1.90 0 -26785 2321 2282 2251 2212 2181 2267 2197 484 670 500 1660 5 1 96830132 2188 11.47 0.78 12 0.27 197.00 2883.00 4520 20240326 -50.00 1755 20241209 28.77 2400 -5.83 20250211 1921 17.65 20250203 4520 -50.00 20240326 1755 28.77 20241209 3.01 N 001780 500 484 억 1839067 N N 247 N 00 N
8 20250221 100127 55 40.00 KOSPI 금속 N N N Y 40 N 2260 15 2 0.67 511700335 225317 32.28 2245 2310 2245 2915 1575 2245 2271.02 1.90 0 -24691 2321 2282 2251 2212 2181 2267 2197 484 670 500 1660 5 1 96830132 2188 11.47 0.78 12 0.23 197.00 2883.00 4520 20240326 -50.00 1755 20241209 28.77 2400 -5.83 20250211 1921 17.65 20250203 4520 -50.00 20240326 1755 28.77 20241209 3.01 N 001780 500 484 억 1839067 N N 247 N 00 N
9 20250221 090126 55 40.00 KOSPI 금속 N N N Y 40 N 2260 15 2 0.67 35647045 15773 2.26 2245 2270 2245 2915 1575 2245 2260.00 1.90 0 -8581 2321 2282 2251 2212 2181 2267 2197 484 670 500 1660 5 1 96830132 2188 11.47 0.78 12 0.02 197.00 2883.00 4520 20240326 -50.00 1755 20241209 28.77 2400 -5.83 20250211 1921 17.65 20250203 4520 -50.00 20240326 1755 28.77 20241209 3.01 N 001780 500 484 억 1839067 N N 247 N 00 N
10 20250220 160126 55 40.00 KOSPI 금속 N N N Y 40 N 2245 -30 5 -1.32 1550677590 689164 73.36 2275 2290 2220 2955 1595 2275 2250.05 1.88 0 13973 2385 2330 2275 2220 2165 2357 2247 484 680 500 1680 5 1 96830132 2174 11.40 0.78 12 0.71 197.00 2883.00 4520 20240326 -50.33 1755 20241209 27.92 2400 -6.46 20250211 1921 16.87 20250203 4520 -50.33 20240326 1755 27.92 20241209 2.99 N 001780 500 484 억 1815816 N N 247 N 00 N
11 20250220 150126 55 40.00 KOSPI 금속 N N N Y 40 N 2235 -40 5 -1.76 1386867140 616158 65.59 2275 2290 2220 2955 1595 2275 2250.76 1.88 0 9662 2385 2330 2275 2220 2165 2357 2247 484 680 500 1680 5 1 96830132 2164 11.35 0.78 12 0.64 197.00 2883.00 4520 20240326 -50.55 1755 20241209 27.35 2400 -6.88 20250211 1921 16.35 20250203 4520 -50.55 20240326 1755 27.35 20241209 2.99 N 001780 500 484 억 1815816 N N 107 N 00 N
12 20250220 140126 55 40.00 KOSPI 금속 N N N Y 40 N 2245 -30 5 -1.32 1060980500 469936 50.02 2275 2290 2230 2955 1595 2275 2257.65 1.88 0 -25456 2385 2330 2275 2220 2165 2357 2247 484 680 500 1680 5 1 96830132 2174 11.40 0.78 12 0.49 197.00 2883.00 4520 20240326 -50.33 1755 20241209 27.92 2400 -6.46 20250211 1921 16.87 20250203 4520 -50.33 20240326 1755 27.92 20241209 2.99 N 001780 500 484 억 1815816 N N 107 N 00 N