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
001080/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
20250219,160115,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,23000,550,2,2.45,76689350,3481,181.21,22450,23000,21450,29150,15750,22450,22030.84,0.41,0,-657,23650,23050,22500,21900,21350,23350,22200,42,6700,1000,13470,50,1,4150000,955,-2.15,0.51,06,0.08,-10688.00,45278.00,46000,20240923,-50.00,21450,20250219,7.23,30900,-25.57,20250102,21450,7.23,20250219,47150,-51.22,20240219,21450,7.23,20250219,0.00,N,001080,1000,41 억,,17148,N,N,2,N,00,N
20250219,150116,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,22000,-450,5,-2.00,66731950,3047,158.62,22450,22800,21450,29150,15750,22450,21900.87,0.41,0,-593,23650,23050,22500,21900,21350,23350,22200,42,6700,1000,13470,50,1,4150000,913,-2.06,0.49,06,0.07,-10688.00,45278.00,46000,20240923,-52.17,21450,20250219,2.56,30900,-28.80,20250102,21450,2.56,20250219,47150,-53.34,20240219,21450,2.56,20250219,0.00,N,001080,1000,41 억,,17148,N,N,0,N,00,N
20250219,140115,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,22100,-350,5,-1.56,60371000,2757,143.52,22450,22800,21450,29150,15750,22450,21897.35,0.41,0,-358,23650,23050,22500,21900,21350,23350,22200,42,6700,1000,13470,50,1,4150000,917,-2.07,0.49,06,0.07,-10688.00,45278.00,46000,20240923,-51.96,21450,20250219,3.03,30900,-28.48,20250102,21450,3.03,20250219,47150,-53.13,20240219,21450,3.03,20250219,0.00,N,001080,1000,41 억,,17148,N,N,0,N,00,N
20250219,130115,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,21750,-700,5,-3.12,44334900,2022,105.26,22450,22800,21450,29150,15750,22450,21926.26,0.41,0,-169,23650,23050,22500,21900,21350,23350,22200,42,6700,1000,13470,50,1,4150000,903,-2.03,0.48,06,0.05,-10688.00,45278.00,46000,20240923,-52.72,21450,20250219,1.40,30900,-29.61,20250102,21450,1.40,20250219,47150,-53.87,20240219,21450,1.40,20250219,0.00,N,001080,1000,41 억,,17148,N,N,0,N,00,N
20250219,120115,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,21750,-700,5,-3.12,34368600,1564,81.42,22450,22800,21450,29150,15750,22450,21974.81,0.41,0,106,23650,23050,22500,21900,21350,23350,22200,42,6700,1000,13470,50,1,4150000,903,-2.03,0.48,06,0.04,-10688.00,45278.00,46000,20240923,-52.72,21450,20250219,1.40,30900,-29.61,20250102,21450,1.40,20250219,47150,-53.87,20240219,21450,1.40,20250219,0.00,N,001080,1000,41 억,,17148,N,N,0,N,00,N
20250219,110115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22400,-50,5,-0.22,8673150,385,20.04,22450,22800,22350,29150,15750,22450,22527.66,0.41,0,-170,23650,23050,22500,21900,21350,23350,22200,42,6700,1000,13470,50,1,4150000,930,-2.10,0.49,06,0.01,-10688.00,45278.00,46000,20240923,-51.30,21800,20250217,2.75,30900,-27.51,20250102,21800,2.75,20250217,47150,-52.49,20240219,21800,2.75,20250217,0.00,N,001080,1000,41 억,,17148,N,N,0,N,00,N
20250219,100115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22700,250,2,1.11,3599600,159,8.28,22450,22800,22400,29150,15750,22450,22638.99,0.41,0,-75,23650,23050,22500,21900,21350,23350,22200,42,6700,1000,13470,50,1,4150000,942,-2.12,0.50,06,0.00,-10688.00,45278.00,46000,20240923,-50.65,21800,20250217,4.13,30900,-26.54,20250102,21800,4.13,20250217,47150,-51.86,20240219,21800,4.13,20250217,0.00,N,001080,1000,41 억,,17148,N,N,0,N,00,N
20250219,090115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22450,0,3,0.00,336750,15,0.78,22450,22450,22450,29150,15750,22450,22450.00,0.41,0,-1,23650,23050,22500,21900,21350,23350,22200,42,6700,1000,13470,50,1,4150000,932,-2.10,0.50,06,0.00,-10688.00,45278.00,46000,20240923,-51.20,21800,20250217,2.98,30900,-27.35,20250102,21800,2.98,20250217,47150,-52.39,20240219,21800,2.98,20250217,0.00,N,001080,1000,41 억,,17148,N,N,0,N,00,N
20250218,160115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22450,500,2,2.28,39019550,1742,55.80,21950,23100,21950,28500,15400,21950,22399.28,0.40,0,361,23183,22566,22183,21566,21183,22875,21875,42,6550,1000,13170,50,1,4150000,932,-2.10,0.50,06,0.04,-10688.00,45278.00,46000,20240923,-51.20,21800,20250217,2.98,30900,-27.35,20250102,21800,2.98,20250217,47150,-52.39,20240219,21800,2.98,20250217,0.00,N,001080,1000,41 억,,16793,N,N,1,N,00,N
20250218,150115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22200,250,2,1.14,37278100,1664,53.30,21950,23100,21950,28500,15400,21950,22402.70,0.40,0,366,23183,22566,22183,21566,21183,22875,21875,42,6550,1000,13170,50,1,4150000,921,-2.08,0.49,06,0.04,-10688.00,45278.00,46000,20240923,-51.74,21800,20250217,1.83,30900,-28.16,20250102,21800,1.83,20250217,47150,-52.92,20240219,21800,1.83,20250217,0.00,N,001080,1000,41 억,,16793,N,N,1,N,00,N
20250218,140115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22050,100,2,0.46,35016750,1562,50.03,21950,23100,21950,28500,15400,21950,22417.89,0.40,0,258,23183,22566,22183,21566,21183,22875,21875,42,6550,1000,13170,50,1,4150000,915,-2.06,0.49,06,0.04,-10688.00,45278.00,46000,20240923,-52.07,21800,20250217,1.15,30900,-28.64,20250102,21800,1.15,20250217,47150,-53.23,20240219,21800,1.15,20250217,0.00,N,001080,1000,41 억,,16793,N,N,1,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 160115 57 100.00 KOSPI 신저가 금속 N N N N N 23000 550 2 2.45 76689350 3481 181.21 22450 23000 21450 29150 15750 22450 22030.84 0.41 0 -657 23650 23050 22500 21900 21350 23350 22200 42 6700 1000 13470 50 1 4150000 955 -2.15 0.51 06 0.08 -10688.00 45278.00 46000 20240923 -50.00 21450 20250219 7.23 30900 -25.57 20250102 21450 7.23 20250219 47150 -51.22 20240219 21450 7.23 20250219 0.00 N 001080 1000 41 억 17148 N N 2 N 00 N
3 20250219 150116 57 100.00 KOSPI 신저가 금속 N N N N N 22000 -450 5 -2.00 66731950 3047 158.62 22450 22800 21450 29150 15750 22450 21900.87 0.41 0 -593 23650 23050 22500 21900 21350 23350 22200 42 6700 1000 13470 50 1 4150000 913 -2.06 0.49 06 0.07 -10688.00 45278.00 46000 20240923 -52.17 21450 20250219 2.56 30900 -28.80 20250102 21450 2.56 20250219 47150 -53.34 20240219 21450 2.56 20250219 0.00 N 001080 1000 41 억 17148 N N 0 N 00 N
4 20250219 140115 57 100.00 KOSPI 신저가 금속 N N N N N 22100 -350 5 -1.56 60371000 2757 143.52 22450 22800 21450 29150 15750 22450 21897.35 0.41 0 -358 23650 23050 22500 21900 21350 23350 22200 42 6700 1000 13470 50 1 4150000 917 -2.07 0.49 06 0.07 -10688.00 45278.00 46000 20240923 -51.96 21450 20250219 3.03 30900 -28.48 20250102 21450 3.03 20250219 47150 -53.13 20240219 21450 3.03 20250219 0.00 N 001080 1000 41 억 17148 N N 0 N 00 N
5 20250219 130115 57 100.00 KOSPI 신저가 금속 N N N N N 21750 -700 5 -3.12 44334900 2022 105.26 22450 22800 21450 29150 15750 22450 21926.26 0.41 0 -169 23650 23050 22500 21900 21350 23350 22200 42 6700 1000 13470 50 1 4150000 903 -2.03 0.48 06 0.05 -10688.00 45278.00 46000 20240923 -52.72 21450 20250219 1.40 30900 -29.61 20250102 21450 1.40 20250219 47150 -53.87 20240219 21450 1.40 20250219 0.00 N 001080 1000 41 억 17148 N N 0 N 00 N
6 20250219 120115 57 100.00 KOSPI 신저가 금속 N N N N N 21750 -700 5 -3.12 34368600 1564 81.42 22450 22800 21450 29150 15750 22450 21974.81 0.41 0 106 23650 23050 22500 21900 21350 23350 22200 42 6700 1000 13470 50 1 4150000 903 -2.03 0.48 06 0.04 -10688.00 45278.00 46000 20240923 -52.72 21450 20250219 1.40 30900 -29.61 20250102 21450 1.40 20250219 47150 -53.87 20240219 21450 1.40 20250219 0.00 N 001080 1000 41 억 17148 N N 0 N 00 N
7 20250219 110115 57 100.00 KOSPI 금속 N N N N N 22400 -50 5 -0.22 8673150 385 20.04 22450 22800 22350 29150 15750 22450 22527.66 0.41 0 -170 23650 23050 22500 21900 21350 23350 22200 42 6700 1000 13470 50 1 4150000 930 -2.10 0.49 06 0.01 -10688.00 45278.00 46000 20240923 -51.30 21800 20250217 2.75 30900 -27.51 20250102 21800 2.75 20250217 47150 -52.49 20240219 21800 2.75 20250217 0.00 N 001080 1000 41 억 17148 N N 0 N 00 N
8 20250219 100115 57 100.00 KOSPI 금속 N N N N N 22700 250 2 1.11 3599600 159 8.28 22450 22800 22400 29150 15750 22450 22638.99 0.41 0 -75 23650 23050 22500 21900 21350 23350 22200 42 6700 1000 13470 50 1 4150000 942 -2.12 0.50 06 0.00 -10688.00 45278.00 46000 20240923 -50.65 21800 20250217 4.13 30900 -26.54 20250102 21800 4.13 20250217 47150 -51.86 20240219 21800 4.13 20250217 0.00 N 001080 1000 41 억 17148 N N 0 N 00 N
9 20250219 090115 57 100.00 KOSPI 금속 N N N N N 22450 0 3 0.00 336750 15 0.78 22450 22450 22450 29150 15750 22450 22450.00 0.41 0 -1 23650 23050 22500 21900 21350 23350 22200 42 6700 1000 13470 50 1 4150000 932 -2.10 0.50 06 0.00 -10688.00 45278.00 46000 20240923 -51.20 21800 20250217 2.98 30900 -27.35 20250102 21800 2.98 20250217 47150 -52.39 20240219 21800 2.98 20250217 0.00 N 001080 1000 41 억 17148 N N 0 N 00 N
10 20250218 160115 57 100.00 KOSPI 금속 N N N N N 22450 500 2 2.28 39019550 1742 55.80 21950 23100 21950 28500 15400 21950 22399.28 0.40 0 361 23183 22566 22183 21566 21183 22875 21875 42 6550 1000 13170 50 1 4150000 932 -2.10 0.50 06 0.04 -10688.00 45278.00 46000 20240923 -51.20 21800 20250217 2.98 30900 -27.35 20250102 21800 2.98 20250217 47150 -52.39 20240219 21800 2.98 20250217 0.00 N 001080 1000 41 억 16793 N N 1 N 00 N
11 20250218 150115 57 100.00 KOSPI 금속 N N N N N 22200 250 2 1.14 37278100 1664 53.30 21950 23100 21950 28500 15400 21950 22402.70 0.40 0 366 23183 22566 22183 21566 21183 22875 21875 42 6550 1000 13170 50 1 4150000 921 -2.08 0.49 06 0.04 -10688.00 45278.00 46000 20240923 -51.74 21800 20250217 1.83 30900 -28.16 20250102 21800 1.83 20250217 47150 -52.92 20240219 21800 1.83 20250217 0.00 N 001080 1000 41 억 16793 N N 1 N 00 N
12 20250218 140115 57 100.00 KOSPI 금속 N N N N N 22050 100 2 0.46 35016750 1562 50.03 21950 23100 21950 28500 15400 21950 22417.89 0.40 0 258 23183 22566 22183 21566 21183 22875 21875 42 6550 1000 13170 50 1 4150000 915 -2.06 0.49 06 0.04 -10688.00 45278.00 46000 20240923 -52.07 21800 20250217 1.15 30900 -28.64 20250102 21800 1.15 20250217 47150 -53.23 20240219 21800 1.15 20250217 0.00 N 001080 1000 41 억 16793 N N 1 N 00 N