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
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
20250219,160125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2275,15,2,0.66,2111115715,928762,167.87,2250,2330,2220,2935,1585,2260,2273.05,1.85,0,22398,2293,2276,2248,2231,2203,2285,2240,484,675,500,1670,5,1,96830132,2203,11.55,0.79,12,0.96,197.00,2883.00,4520,20240326,-49.67,1755,20241209,29.63,2400,-5.21,20250211,1921,18.43,20250203,4520,-49.67,20240326,1755,29.63,20241209,2.98,N,001780,500,484 억,,1788029,N,N,107,N,00,N
20250219,150126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2275,15,2,0.66,2017420975,887409,160.40,2250,2330,2220,2935,1585,2260,2273.39,1.85,0,29975,2293,2276,2248,2231,2203,2285,2240,484,675,500,1670,5,1,96830132,2203,11.55,0.79,12,0.92,197.00,2883.00,4520,20240326,-49.67,1755,20241209,29.63,2400,-5.21,20250211,1921,18.43,20250203,4520,-49.67,20240326,1755,29.63,20241209,2.98,N,001780,500,484 억,,1788029,N,N,0,N,00,N
20250219,140125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2270,10,2,0.44,1053883125,466442,84.31,2250,2280,2220,2935,1585,2260,2259.41,1.85,0,22706,2293,2276,2248,2231,2203,2285,2240,484,675,500,1670,5,1,96830132,2198,11.52,0.79,12,0.48,197.00,2883.00,4520,20240326,-49.78,1755,20241209,29.34,2400,-5.42,20250211,1921,18.17,20250203,4520,-49.78,20240326,1755,29.34,20241209,2.98,N,001780,500,484 억,,1788029,N,N,0,N,00,N
20250219,130125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2270,10,2,0.44,834181330,369375,66.76,2250,2280,2220,2935,1585,2260,2258.36,1.85,0,12538,2293,2276,2248,2231,2203,2285,2240,484,675,500,1670,5,1,96830132,2198,11.52,0.79,12,0.38,197.00,2883.00,4520,20240326,-49.78,1755,20241209,29.34,2400,-5.42,20250211,1921,18.17,20250203,4520,-49.78,20240326,1755,29.34,20241209,2.98,N,001780,500,484 억,,1788029,N,N,0,N,00,N
20250219,120125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,5,2,0.22,699237815,309837,56.00,2250,2280,2220,2935,1585,2260,2256.79,1.85,0,22439,2293,2276,2248,2231,2203,2285,2240,484,675,500,1670,5,1,96830132,2193,11.50,0.79,12,0.32,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,2.98,N,001780,500,484 억,,1788029,N,N,0,N,00,N
20250219,110125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2270,10,2,0.44,574070905,254439,45.99,2250,2280,2220,2935,1585,2260,2256.22,1.85,0,19981,2293,2276,2248,2231,2203,2285,2240,484,675,500,1670,5,1,96830132,2198,11.52,0.79,12,0.26,197.00,2883.00,4520,20240326,-49.78,1755,20241209,29.34,2400,-5.42,20250211,1921,18.17,20250203,4520,-49.78,20240326,1755,29.34,20241209,2.98,N,001780,500,484 억,,1788029,N,N,0,N,00,N
20250219,100125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2250,-10,5,-0.44,317392815,141250,25.53,2250,2260,2220,2935,1585,2260,2247.01,1.85,0,25060,2293,2276,2248,2231,2203,2285,2240,484,675,500,1670,5,1,96830132,2179,11.42,0.78,12,0.15,197.00,2883.00,4520,20240326,-50.22,1755,20241209,28.21,2400,-6.25,20250211,1921,17.13,20250203,4520,-50.22,20240326,1755,28.21,20241209,2.98,N,001780,500,484 억,,1788029,N,N,0,N,00,N
20250219,090125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2230,-30,5,-1.33,44377470,19838,3.59,2250,2250,2220,2935,1585,2260,2236.76,1.85,0,6375,2293,2276,2248,2231,2203,2285,2240,484,675,500,1670,5,1,96830132,2159,11.32,0.77,12,0.02,197.00,2883.00,4520,20240326,-50.66,1755,20241209,27.07,2400,-7.08,20250211,1921,16.09,20250203,4520,-50.66,20240326,1755,27.07,20241209,2.98,N,001780,500,484 억,,1788029,N,N,0,N,00,N
20250218,160125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,20,2,0.89,1220711785,543471,24.03,2220,2265,2220,2910,1570,2240,2246.12,1.81,0,25249,2340,2290,2265,2215,2190,2277,2202,484,670,500,1650,5,1,96830132,2188,11.47,0.78,12,0.56,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.00,N,001780,500,484 억,,1755236,N,N,594,N,00,N
20250218,150125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2250,10,2,0.45,1092496630,486586,21.52,2220,2265,2220,2910,1570,2240,2245.24,1.81,0,29833,2340,2290,2265,2215,2190,2277,2202,484,670,500,1650,5,1,96830132,2179,11.42,0.78,12,0.50,197.00,2883.00,4520,20240326,-50.22,1755,20241209,28.21,2400,-6.25,20250211,1921,17.13,20250203,4520,-50.22,20240326,1755,28.21,20241209,3.00,N,001780,500,484 억,,1755236,N,N,594,N,00,N
20250218,140126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2240,0,3,0.00,951086530,423621,18.73,2220,2265,2220,2910,1570,2240,2245.14,1.81,0,18017,2340,2290,2265,2215,2190,2277,2202,484,670,500,1650,5,1,96830132,2169,11.37,0.78,12,0.44,197.00,2883.00,4520,20240326,-50.44,1755,20241209,27.64,2400,-6.67,20250211,1921,16.61,20250203,4520,-50.44,20240326,1755,27.64,20241209,3.00,N,001780,500,484 억,,1755236,N,N,594,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 160125 55 40.00 KOSPI 금속 N N N Y 40 N 2275 15 2 0.66 2111115715 928762 167.87 2250 2330 2220 2935 1585 2260 2273.05 1.85 0 22398 2293 2276 2248 2231 2203 2285 2240 484 675 500 1670 5 1 96830132 2203 11.55 0.79 12 0.96 197.00 2883.00 4520 20240326 -49.67 1755 20241209 29.63 2400 -5.21 20250211 1921 18.43 20250203 4520 -49.67 20240326 1755 29.63 20241209 2.98 N 001780 500 484 억 1788029 N N 107 N 00 N
3 20250219 150126 55 40.00 KOSPI 금속 N N N Y 40 N 2275 15 2 0.66 2017420975 887409 160.40 2250 2330 2220 2935 1585 2260 2273.39 1.85 0 29975 2293 2276 2248 2231 2203 2285 2240 484 675 500 1670 5 1 96830132 2203 11.55 0.79 12 0.92 197.00 2883.00 4520 20240326 -49.67 1755 20241209 29.63 2400 -5.21 20250211 1921 18.43 20250203 4520 -49.67 20240326 1755 29.63 20241209 2.98 N 001780 500 484 억 1788029 N N 0 N 00 N
4 20250219 140125 55 40.00 KOSPI 금속 N N N Y 40 N 2270 10 2 0.44 1053883125 466442 84.31 2250 2280 2220 2935 1585 2260 2259.41 1.85 0 22706 2293 2276 2248 2231 2203 2285 2240 484 675 500 1670 5 1 96830132 2198 11.52 0.79 12 0.48 197.00 2883.00 4520 20240326 -49.78 1755 20241209 29.34 2400 -5.42 20250211 1921 18.17 20250203 4520 -49.78 20240326 1755 29.34 20241209 2.98 N 001780 500 484 억 1788029 N N 0 N 00 N
5 20250219 130125 55 40.00 KOSPI 금속 N N N Y 40 N 2270 10 2 0.44 834181330 369375 66.76 2250 2280 2220 2935 1585 2260 2258.36 1.85 0 12538 2293 2276 2248 2231 2203 2285 2240 484 675 500 1670 5 1 96830132 2198 11.52 0.79 12 0.38 197.00 2883.00 4520 20240326 -49.78 1755 20241209 29.34 2400 -5.42 20250211 1921 18.17 20250203 4520 -49.78 20240326 1755 29.34 20241209 2.98 N 001780 500 484 억 1788029 N N 0 N 00 N
6 20250219 120125 55 40.00 KOSPI 금속 N N N Y 40 N 2265 5 2 0.22 699237815 309837 56.00 2250 2280 2220 2935 1585 2260 2256.79 1.85 0 22439 2293 2276 2248 2231 2203 2285 2240 484 675 500 1670 5 1 96830132 2193 11.50 0.79 12 0.32 197.00 2883.00 4520 20240326 -49.89 1755 20241209 29.06 2400 -5.62 20250211 1921 17.91 20250203 4520 -49.89 20240326 1755 29.06 20241209 2.98 N 001780 500 484 억 1788029 N N 0 N 00 N
7 20250219 110125 55 40.00 KOSPI 금속 N N N Y 40 N 2270 10 2 0.44 574070905 254439 45.99 2250 2280 2220 2935 1585 2260 2256.22 1.85 0 19981 2293 2276 2248 2231 2203 2285 2240 484 675 500 1670 5 1 96830132 2198 11.52 0.79 12 0.26 197.00 2883.00 4520 20240326 -49.78 1755 20241209 29.34 2400 -5.42 20250211 1921 18.17 20250203 4520 -49.78 20240326 1755 29.34 20241209 2.98 N 001780 500 484 억 1788029 N N 0 N 00 N
8 20250219 100125 55 40.00 KOSPI 금속 N N N Y 40 N 2250 -10 5 -0.44 317392815 141250 25.53 2250 2260 2220 2935 1585 2260 2247.01 1.85 0 25060 2293 2276 2248 2231 2203 2285 2240 484 675 500 1670 5 1 96830132 2179 11.42 0.78 12 0.15 197.00 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 2.98 N 001780 500 484 억 1788029 N N 0 N 00 N
9 20250219 090125 55 40.00 KOSPI 금속 N N N Y 40 N 2230 -30 5 -1.33 44377470 19838 3.59 2250 2250 2220 2935 1585 2260 2236.76 1.85 0 6375 2293 2276 2248 2231 2203 2285 2240 484 675 500 1670 5 1 96830132 2159 11.32 0.77 12 0.02 197.00 2883.00 4520 20240326 -50.66 1755 20241209 27.07 2400 -7.08 20250211 1921 16.09 20250203 4520 -50.66 20240326 1755 27.07 20241209 2.98 N 001780 500 484 억 1788029 N N 0 N 00 N
10 20250218 160125 55 40.00 KOSPI 금속 N N N Y 40 N 2260 20 2 0.89 1220711785 543471 24.03 2220 2265 2220 2910 1570 2240 2246.12 1.81 0 25249 2340 2290 2265 2215 2190 2277 2202 484 670 500 1650 5 1 96830132 2188 11.47 0.78 12 0.56 197.00 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 3.00 N 001780 500 484 억 1755236 N N 594 N 00 N
11 20250218 150125 55 40.00 KOSPI 금속 N N N Y 40 N 2250 10 2 0.45 1092496630 486586 21.52 2220 2265 2220 2910 1570 2240 2245.24 1.81 0 29833 2340 2290 2265 2215 2190 2277 2202 484 670 500 1650 5 1 96830132 2179 11.42 0.78 12 0.50 197.00 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 3.00 N 001780 500 484 억 1755236 N N 594 N 00 N
12 20250218 140126 55 40.00 KOSPI 금속 N N N Y 40 N 2240 0 3 0.00 951086530 423621 18.73 2220 2265 2220 2910 1570 2240 2245.14 1.81 0 18017 2340 2290 2265 2215 2190 2277 2202 484 670 500 1650 5 1 96830132 2169 11.37 0.78 12 0.44 197.00 2883.00 4520 20240326 -50.44 1755 20241209 27.64 2400 -6.67 20250211 1921 16.61 20250203 4520 -50.44 20240326 1755 27.64 20241209 3.00 N 001780 500 484 억 1755236 N N 594 N 00 N