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
002240/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
20250219,160130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18090,-40,5,-0.22,276176470,15260,123.35,18130,18180,18030,23550,12700,18130,18098.06,5.89,0,-909,18823,18476,18153,17806,17483,18315,17645,270,5420,1000,11960,10,1,27000000,4884,6.84,0.29,12,0.06,2646.00,62129.00,33017,20240214,-45.21,16068,20241209,12.58,18580,-2.64,20250109,17660,2.43,20250102,33000,-45.18,20240220,17350,4.27,20241209,0.24,N,002240,1000,270 억,,1590823,N,N,26,N,00,N
20250219,150131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18040,-90,5,-0.50,235081980,12985,104.96,18130,18180,18040,23550,12700,18130,18104.12,5.89,0,-562,18823,18476,18153,17806,17483,18315,17645,270,5420,1000,11960,10,1,27000000,4871,6.82,0.29,12,0.05,2646.00,62129.00,33017,20240214,-45.36,16068,20241209,12.27,18580,-2.91,20250109,17660,2.15,20250102,33000,-45.33,20240220,17350,3.98,20241209,0.24,N,002240,1000,270 억,,1590823,N,N,0,N,00,N
20250219,140130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18100,-30,5,-0.17,203949490,11262,91.04,18130,18180,18060,23550,12700,18130,18109.53,5.89,0,-488,18823,18476,18153,17806,17483,18315,17645,270,5420,1000,11960,10,1,27000000,4887,6.84,0.29,12,0.04,2646.00,62129.00,33017,20240214,-45.18,16068,20241209,12.65,18580,-2.58,20250109,17660,2.49,20250102,33000,-45.15,20240220,17350,4.32,20241209,0.24,N,002240,1000,270 억,,1590823,N,N,0,N,00,N
20250219,130130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18100,-30,5,-0.17,181213510,10005,80.87,18130,18180,18060,23550,12700,18130,18112.29,5.89,0,-532,18823,18476,18153,17806,17483,18315,17645,270,5420,1000,11960,10,1,27000000,4887,6.84,0.29,12,0.04,2646.00,62129.00,33017,20240214,-45.18,16068,20241209,12.65,18580,-2.58,20250109,17660,2.49,20250102,33000,-45.15,20240220,17350,4.32,20241209,0.24,N,002240,1000,270 억,,1590823,N,N,0,N,00,N
20250219,120131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18150,20,2,0.11,167087450,9225,74.57,18130,18180,18060,23550,12700,18130,18112.46,5.89,0,-229,18823,18476,18153,17806,17483,18315,17645,270,5420,1000,11960,10,1,27000000,4901,6.86,0.29,12,0.03,2646.00,62129.00,33017,20240214,-45.03,16068,20241209,12.96,18580,-2.31,20250109,17660,2.77,20250102,33000,-45.00,20240220,17350,4.61,20241209,0.24,N,002240,1000,270 억,,1590823,N,N,0,N,00,N
20250219,110130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18110,-20,5,-0.11,131275350,7249,58.60,18130,18180,18060,23550,12700,18130,18109.44,5.89,0,-59,18823,18476,18153,17806,17483,18315,17645,270,5420,1000,11960,10,1,27000000,4890,6.84,0.29,12,0.03,2646.00,62129.00,33017,20240214,-45.15,16068,20241209,12.71,18580,-2.53,20250109,17660,2.55,20250102,33000,-45.12,20240220,17350,4.38,20241209,0.24,N,002240,1000,270 억,,1590823,N,N,0,N,00,N
20250219,100130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18130,0,3,0.00,69912190,3855,31.16,18130,18180,18130,23550,12700,18130,18135.46,5.89,0,-95,18823,18476,18153,17806,17483,18315,17645,270,5420,1000,11960,10,1,27000000,4895,6.85,0.29,12,0.01,2646.00,62129.00,33017,20240214,-45.09,16068,20241209,12.83,18580,-2.42,20250109,17660,2.66,20250102,33000,-45.06,20240220,17350,4.50,20241209,0.24,N,002240,1000,270 억,,1590823,N,N,0,N,00,N
20250219,090130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18180,50,2,0.28,598340,33,0.27,18130,18180,18130,23550,12700,18130,18131.52,5.89,0,-4,18823,18476,18153,17806,17483,18315,17645,270,5420,1000,11960,10,1,27000000,4909,6.87,0.29,12,0.00,2646.00,62129.00,33017,20240214,-44.94,16068,20241209,13.14,18580,-2.15,20250109,17660,2.94,20250102,33000,-44.91,20240220,17350,4.78,20241209,0.24,N,002240,1000,270 억,,1590823,N,N,0,N,00,N
20250218,160130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18130,-50,5,-0.28,224799100,12370,135.46,18500,18500,17830,23600,12730,18180,18172.93,5.91,0,-4135,18266,18222,18146,18102,18026,18245,18125,270,5420,1000,11990,10,1,27000000,4895,6.85,0.29,12,0.05,2646.00,62129.00,33017,20240214,-45.09,16068,20241209,12.83,18580,-2.42,20250109,17660,2.66,20250102,33000,-45.06,20240220,17350,4.50,20241209,0.24,N,002240,1000,270 억,,1594981,N,N,10,N,00,N
20250218,150130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18080,-100,5,-0.55,205133160,11285,123.58,18500,18500,17830,23600,12730,18180,18177.51,5.91,0,-4119,18266,18222,18146,18102,18026,18245,18125,270,5420,1000,11990,10,1,27000000,4882,6.83,0.29,12,0.04,2646.00,62129.00,33017,20240214,-45.24,16068,20241209,12.52,18580,-2.69,20250109,17660,2.38,20250102,33000,-45.21,20240220,17350,4.21,20241209,0.24,N,002240,1000,270 억,,1594981,N,N,10,N,00,N
20250218,140131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18140,-40,5,-0.22,187802810,10329,113.11,18500,18500,17830,23600,12730,18180,18182.09,5.91,0,-4191,18266,18222,18146,18102,18026,18245,18125,270,5420,1000,11990,10,1,27000000,4898,6.86,0.29,12,0.04,2646.00,62129.00,33017,20240214,-45.06,16068,20241209,12.90,18580,-2.37,20250109,17660,2.72,20250102,33000,-45.03,20240220,17350,4.55,20241209,0.24,N,002240,1000,270 억,,1594981,N,N,10,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 160130 55 60.00 KOSPI 금속 N N N Y 60 N 18090 -40 5 -0.22 276176470 15260 123.35 18130 18180 18030 23550 12700 18130 18098.06 5.89 0 -909 18823 18476 18153 17806 17483 18315 17645 270 5420 1000 11960 10 1 27000000 4884 6.84 0.29 12 0.06 2646.00 62129.00 33017 20240214 -45.21 16068 20241209 12.58 18580 -2.64 20250109 17660 2.43 20250102 33000 -45.18 20240220 17350 4.27 20241209 0.24 N 002240 1000 270 억 1590823 N N 26 N 00 N
3 20250219 150131 55 60.00 KOSPI 금속 N N N Y 60 N 18040 -90 5 -0.50 235081980 12985 104.96 18130 18180 18040 23550 12700 18130 18104.12 5.89 0 -562 18823 18476 18153 17806 17483 18315 17645 270 5420 1000 11960 10 1 27000000 4871 6.82 0.29 12 0.05 2646.00 62129.00 33017 20240214 -45.36 16068 20241209 12.27 18580 -2.91 20250109 17660 2.15 20250102 33000 -45.33 20240220 17350 3.98 20241209 0.24 N 002240 1000 270 억 1590823 N N 0 N 00 N
4 20250219 140130 55 60.00 KOSPI 금속 N N N Y 60 N 18100 -30 5 -0.17 203949490 11262 91.04 18130 18180 18060 23550 12700 18130 18109.53 5.89 0 -488 18823 18476 18153 17806 17483 18315 17645 270 5420 1000 11960 10 1 27000000 4887 6.84 0.29 12 0.04 2646.00 62129.00 33017 20240214 -45.18 16068 20241209 12.65 18580 -2.58 20250109 17660 2.49 20250102 33000 -45.15 20240220 17350 4.32 20241209 0.24 N 002240 1000 270 억 1590823 N N 0 N 00 N
5 20250219 130130 55 60.00 KOSPI 금속 N N N Y 60 N 18100 -30 5 -0.17 181213510 10005 80.87 18130 18180 18060 23550 12700 18130 18112.29 5.89 0 -532 18823 18476 18153 17806 17483 18315 17645 270 5420 1000 11960 10 1 27000000 4887 6.84 0.29 12 0.04 2646.00 62129.00 33017 20240214 -45.18 16068 20241209 12.65 18580 -2.58 20250109 17660 2.49 20250102 33000 -45.15 20240220 17350 4.32 20241209 0.24 N 002240 1000 270 억 1590823 N N 0 N 00 N
6 20250219 120131 55 60.00 KOSPI 금속 N N N Y 60 N 18150 20 2 0.11 167087450 9225 74.57 18130 18180 18060 23550 12700 18130 18112.46 5.89 0 -229 18823 18476 18153 17806 17483 18315 17645 270 5420 1000 11960 10 1 27000000 4901 6.86 0.29 12 0.03 2646.00 62129.00 33017 20240214 -45.03 16068 20241209 12.96 18580 -2.31 20250109 17660 2.77 20250102 33000 -45.00 20240220 17350 4.61 20241209 0.24 N 002240 1000 270 억 1590823 N N 0 N 00 N
7 20250219 110130 55 60.00 KOSPI 금속 N N N Y 60 N 18110 -20 5 -0.11 131275350 7249 58.60 18130 18180 18060 23550 12700 18130 18109.44 5.89 0 -59 18823 18476 18153 17806 17483 18315 17645 270 5420 1000 11960 10 1 27000000 4890 6.84 0.29 12 0.03 2646.00 62129.00 33017 20240214 -45.15 16068 20241209 12.71 18580 -2.53 20250109 17660 2.55 20250102 33000 -45.12 20240220 17350 4.38 20241209 0.24 N 002240 1000 270 억 1590823 N N 0 N 00 N
8 20250219 100130 55 60.00 KOSPI 금속 N N N Y 60 N 18130 0 3 0.00 69912190 3855 31.16 18130 18180 18130 23550 12700 18130 18135.46 5.89 0 -95 18823 18476 18153 17806 17483 18315 17645 270 5420 1000 11960 10 1 27000000 4895 6.85 0.29 12 0.01 2646.00 62129.00 33017 20240214 -45.09 16068 20241209 12.83 18580 -2.42 20250109 17660 2.66 20250102 33000 -45.06 20240220 17350 4.50 20241209 0.24 N 002240 1000 270 억 1590823 N N 0 N 00 N
9 20250219 090130 55 60.00 KOSPI 금속 N N N Y 60 N 18180 50 2 0.28 598340 33 0.27 18130 18180 18130 23550 12700 18130 18131.52 5.89 0 -4 18823 18476 18153 17806 17483 18315 17645 270 5420 1000 11960 10 1 27000000 4909 6.87 0.29 12 0.00 2646.00 62129.00 33017 20240214 -44.94 16068 20241209 13.14 18580 -2.15 20250109 17660 2.94 20250102 33000 -44.91 20240220 17350 4.78 20241209 0.24 N 002240 1000 270 억 1590823 N N 0 N 00 N
10 20250218 160130 55 60.00 KOSPI 금속 N N N Y 60 N 18130 -50 5 -0.28 224799100 12370 135.46 18500 18500 17830 23600 12730 18180 18172.93 5.91 0 -4135 18266 18222 18146 18102 18026 18245 18125 270 5420 1000 11990 10 1 27000000 4895 6.85 0.29 12 0.05 2646.00 62129.00 33017 20240214 -45.09 16068 20241209 12.83 18580 -2.42 20250109 17660 2.66 20250102 33000 -45.06 20240220 17350 4.50 20241209 0.24 N 002240 1000 270 억 1594981 N N 10 N 00 N
11 20250218 150130 55 60.00 KOSPI 금속 N N N Y 60 N 18080 -100 5 -0.55 205133160 11285 123.58 18500 18500 17830 23600 12730 18180 18177.51 5.91 0 -4119 18266 18222 18146 18102 18026 18245 18125 270 5420 1000 11990 10 1 27000000 4882 6.83 0.29 12 0.04 2646.00 62129.00 33017 20240214 -45.24 16068 20241209 12.52 18580 -2.69 20250109 17660 2.38 20250102 33000 -45.21 20240220 17350 4.21 20241209 0.24 N 002240 1000 270 억 1594981 N N 10 N 00 N
12 20250218 140131 55 60.00 KOSPI 금속 N N N Y 60 N 18140 -40 5 -0.22 187802810 10329 113.11 18500 18500 17830 23600 12730 18180 18182.09 5.91 0 -4191 18266 18222 18146 18102 18026 18245 18125 270 5420 1000 11990 10 1 27000000 4898 6.86 0.29 12 0.04 2646.00 62129.00 33017 20240214 -45.06 16068 20241209 12.90 18580 -2.37 20250109 17660 2.72 20250102 33000 -45.03 20240220 17350 4.55 20241209 0.24 N 002240 1000 270 억 1594981 N N 10 N 00 N