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
004560/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
20250219,160158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13010,30,2,0.23,543270610,41792,96.46,13030,13110,12850,16870,9090,12980,12999.39,3.03,0,-525,13253,13116,12863,12726,12473,13185,12795,754,3890,5000,9340,10,1,15078811,1962,-6.54,0.40,12,0.28,-1988.00,32515.00,23150,20240529,-43.80,9890,20241209,31.55,14050,-7.40,20250203,11220,15.95,20250102,23150,-43.80,20240529,9890,31.55,20241209,2.56,N,004560,5000,753 억,,456837,N,N,31,N,00,N
20250219,150159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13030,50,2,0.39,501866930,38614,89.13,13030,13110,12850,16870,9090,12980,12997.02,3.03,0,711,13253,13116,12863,12726,12473,13185,12795,754,3890,5000,9340,10,1,15078811,1965,-6.55,0.40,12,0.26,-1988.00,32515.00,23150,20240529,-43.71,9890,20241209,31.75,14050,-7.26,20250203,11220,16.13,20250102,23150,-43.71,20240529,9890,31.75,20241209,2.56,N,004560,5000,753 억,,456837,N,N,0,N,00,N
20250219,140158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12980,0,3,0.00,411965600,31704,73.18,13030,13110,12850,16870,9090,12980,12994.12,3.03,0,-525,13253,13116,12863,12726,12473,13185,12795,754,3890,5000,9340,10,1,15078811,1957,-6.53,0.40,12,0.21,-1988.00,32515.00,23150,20240529,-43.93,9890,20241209,31.24,14050,-7.62,20250203,11220,15.69,20250102,23150,-43.93,20240529,9890,31.24,20241209,2.56,N,004560,5000,753 억,,456837,N,N,0,N,00,N
20250219,130158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12950,-30,5,-0.23,367068490,28241,65.18,13030,13110,12850,16870,9090,12980,12997.72,3.03,0,105,13253,13116,12863,12726,12473,13185,12795,754,3890,5000,9340,10,1,15078811,1953,-6.51,0.40,12,0.19,-1988.00,32515.00,23150,20240529,-44.06,9890,20241209,30.94,14050,-7.83,20250203,11220,15.42,20250102,23150,-44.06,20240529,9890,30.94,20241209,2.56,N,004560,5000,753 억,,456837,N,N,0,N,00,N
20250219,120158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12930,-50,5,-0.39,359271160,27640,63.80,13030,13110,12850,16870,9090,12980,12998.24,3.03,0,678,13253,13116,12863,12726,12473,13185,12795,754,3890,5000,9340,10,1,15078811,1950,-6.50,0.40,12,0.18,-1988.00,32515.00,23150,20240529,-44.15,9890,20241209,30.74,14050,-7.97,20250203,11220,15.24,20250102,23150,-44.15,20240529,9890,30.74,20241209,2.56,N,004560,5000,753 억,,456837,N,N,0,N,00,N
20250219,110158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13110,130,2,1.00,286275040,22045,50.88,13030,13110,12850,16870,9090,12980,12985.94,3.03,0,1505,13253,13116,12863,12726,12473,13185,12795,754,3890,5000,9340,10,1,15078811,1977,-6.59,0.40,12,0.15,-1988.00,32515.00,23150,20240529,-43.37,9890,20241209,32.56,14050,-6.69,20250203,11220,16.84,20250102,23150,-43.37,20240529,9890,32.56,20241209,2.56,N,004560,5000,753 억,,456837,N,N,0,N,00,N
20250219,100158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12970,-10,5,-0.08,119118320,9215,21.27,13030,13030,12850,16870,9090,12980,12926.52,3.03,0,-1972,13253,13116,12863,12726,12473,13185,12795,754,3890,5000,9340,10,1,15078811,1956,-6.52,0.40,12,0.06,-1988.00,32515.00,23150,20240529,-43.97,9890,20241209,31.14,14050,-7.69,20250203,11220,15.60,20250102,23150,-43.97,20240529,9890,31.14,20241209,2.56,N,004560,5000,753 억,,456837,N,N,0,N,00,N
20250219,090158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12930,-50,5,-0.39,5048380,388,0.90,13030,13030,12930,16870,9090,12980,13011.95,3.03,0,-200,13253,13116,12863,12726,12473,13185,12795,754,3890,5000,9340,10,1,15078811,1950,-6.50,0.40,12,0.00,-1988.00,32515.00,23150,20240529,-44.15,9890,20241209,30.74,14050,-7.97,20250203,11220,15.24,20250102,23150,-44.15,20240529,9890,30.74,20241209,2.56,N,004560,5000,753 억,,456837,N,N,0,N,00,N
20250218,160158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12980,210,2,1.64,545096520,42629,122.52,12770,13000,12610,16600,8940,12770,12785.71,2.97,0,3977,12876,12822,12756,12702,12636,12850,12730,754,3830,5000,9190,10,1,15078811,1957,-6.53,0.40,12,0.28,-1988.00,32515.00,23150,20240529,-43.93,9890,20241209,31.24,14050,-7.62,20250203,11220,15.69,20250102,23150,-43.93,20240529,9890,31.24,20241209,2.58,N,004560,5000,753 억,,448065,N,N,5,N,00,N
20250218,150158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12750,-20,5,-0.16,311115910,24466,70.32,12770,12800,12610,16600,8940,12770,12716.26,2.97,0,3642,12876,12822,12756,12702,12636,12850,12730,754,3830,5000,9190,10,1,15078811,1923,-6.41,0.39,12,0.16,-1988.00,32515.00,23150,20240529,-44.92,9890,20241209,28.92,14050,-9.25,20250203,11220,13.64,20250102,23150,-44.92,20240529,9890,28.92,20241209,2.58,N,004560,5000,753 억,,448065,N,N,5,N,00,N
20250218,140158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12760,-10,5,-0.08,269330050,21191,60.91,12770,12800,12610,16600,8940,12770,12709.64,2.97,0,2438,12876,12822,12756,12702,12636,12850,12730,754,3830,5000,9190,10,1,15078811,1924,-6.42,0.39,12,0.14,-1988.00,32515.00,23150,20240529,-44.88,9890,20241209,29.02,14050,-9.18,20250203,11220,13.73,20250102,23150,-44.88,20240529,9890,29.02,20241209,2.58,N,004560,5000,753 억,,448065,N,N,5,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 160158 55 60.00 KOSPI 금속 N N N Y 60 N 13010 30 2 0.23 543270610 41792 96.46 13030 13110 12850 16870 9090 12980 12999.39 3.03 0 -525 13253 13116 12863 12726 12473 13185 12795 754 3890 5000 9340 10 1 15078811 1962 -6.54 0.40 12 0.28 -1988.00 32515.00 23150 20240529 -43.80 9890 20241209 31.55 14050 -7.40 20250203 11220 15.95 20250102 23150 -43.80 20240529 9890 31.55 20241209 2.56 N 004560 5000 753 억 456837 N N 31 N 00 N
3 20250219 150159 55 60.00 KOSPI 금속 N N N Y 60 N 13030 50 2 0.39 501866930 38614 89.13 13030 13110 12850 16870 9090 12980 12997.02 3.03 0 711 13253 13116 12863 12726 12473 13185 12795 754 3890 5000 9340 10 1 15078811 1965 -6.55 0.40 12 0.26 -1988.00 32515.00 23150 20240529 -43.71 9890 20241209 31.75 14050 -7.26 20250203 11220 16.13 20250102 23150 -43.71 20240529 9890 31.75 20241209 2.56 N 004560 5000 753 억 456837 N N 0 N 00 N
4 20250219 140158 55 60.00 KOSPI 금속 N N N Y 60 N 12980 0 3 0.00 411965600 31704 73.18 13030 13110 12850 16870 9090 12980 12994.12 3.03 0 -525 13253 13116 12863 12726 12473 13185 12795 754 3890 5000 9340 10 1 15078811 1957 -6.53 0.40 12 0.21 -1988.00 32515.00 23150 20240529 -43.93 9890 20241209 31.24 14050 -7.62 20250203 11220 15.69 20250102 23150 -43.93 20240529 9890 31.24 20241209 2.56 N 004560 5000 753 억 456837 N N 0 N 00 N
5 20250219 130158 55 60.00 KOSPI 금속 N N N Y 60 N 12950 -30 5 -0.23 367068490 28241 65.18 13030 13110 12850 16870 9090 12980 12997.72 3.03 0 105 13253 13116 12863 12726 12473 13185 12795 754 3890 5000 9340 10 1 15078811 1953 -6.51 0.40 12 0.19 -1988.00 32515.00 23150 20240529 -44.06 9890 20241209 30.94 14050 -7.83 20250203 11220 15.42 20250102 23150 -44.06 20240529 9890 30.94 20241209 2.56 N 004560 5000 753 억 456837 N N 0 N 00 N
6 20250219 120158 55 60.00 KOSPI 금속 N N N Y 60 N 12930 -50 5 -0.39 359271160 27640 63.80 13030 13110 12850 16870 9090 12980 12998.24 3.03 0 678 13253 13116 12863 12726 12473 13185 12795 754 3890 5000 9340 10 1 15078811 1950 -6.50 0.40 12 0.18 -1988.00 32515.00 23150 20240529 -44.15 9890 20241209 30.74 14050 -7.97 20250203 11220 15.24 20250102 23150 -44.15 20240529 9890 30.74 20241209 2.56 N 004560 5000 753 억 456837 N N 0 N 00 N
7 20250219 110158 55 60.00 KOSPI 금속 N N N Y 60 N 13110 130 2 1.00 286275040 22045 50.88 13030 13110 12850 16870 9090 12980 12985.94 3.03 0 1505 13253 13116 12863 12726 12473 13185 12795 754 3890 5000 9340 10 1 15078811 1977 -6.59 0.40 12 0.15 -1988.00 32515.00 23150 20240529 -43.37 9890 20241209 32.56 14050 -6.69 20250203 11220 16.84 20250102 23150 -43.37 20240529 9890 32.56 20241209 2.56 N 004560 5000 753 억 456837 N N 0 N 00 N
8 20250219 100158 55 60.00 KOSPI 금속 N N N Y 60 N 12970 -10 5 -0.08 119118320 9215 21.27 13030 13030 12850 16870 9090 12980 12926.52 3.03 0 -1972 13253 13116 12863 12726 12473 13185 12795 754 3890 5000 9340 10 1 15078811 1956 -6.52 0.40 12 0.06 -1988.00 32515.00 23150 20240529 -43.97 9890 20241209 31.14 14050 -7.69 20250203 11220 15.60 20250102 23150 -43.97 20240529 9890 31.14 20241209 2.56 N 004560 5000 753 억 456837 N N 0 N 00 N
9 20250219 090158 55 60.00 KOSPI 금속 N N N Y 60 N 12930 -50 5 -0.39 5048380 388 0.90 13030 13030 12930 16870 9090 12980 13011.95 3.03 0 -200 13253 13116 12863 12726 12473 13185 12795 754 3890 5000 9340 10 1 15078811 1950 -6.50 0.40 12 0.00 -1988.00 32515.00 23150 20240529 -44.15 9890 20241209 30.74 14050 -7.97 20250203 11220 15.24 20250102 23150 -44.15 20240529 9890 30.74 20241209 2.56 N 004560 5000 753 억 456837 N N 0 N 00 N
10 20250218 160158 55 60.00 KOSPI 금속 N N N Y 60 N 12980 210 2 1.64 545096520 42629 122.52 12770 13000 12610 16600 8940 12770 12785.71 2.97 0 3977 12876 12822 12756 12702 12636 12850 12730 754 3830 5000 9190 10 1 15078811 1957 -6.53 0.40 12 0.28 -1988.00 32515.00 23150 20240529 -43.93 9890 20241209 31.24 14050 -7.62 20250203 11220 15.69 20250102 23150 -43.93 20240529 9890 31.24 20241209 2.58 N 004560 5000 753 억 448065 N N 5 N 00 N
11 20250218 150158 55 60.00 KOSPI 금속 N N N Y 60 N 12750 -20 5 -0.16 311115910 24466 70.32 12770 12800 12610 16600 8940 12770 12716.26 2.97 0 3642 12876 12822 12756 12702 12636 12850 12730 754 3830 5000 9190 10 1 15078811 1923 -6.41 0.39 12 0.16 -1988.00 32515.00 23150 20240529 -44.92 9890 20241209 28.92 14050 -9.25 20250203 11220 13.64 20250102 23150 -44.92 20240529 9890 28.92 20241209 2.58 N 004560 5000 753 억 448065 N N 5 N 00 N
12 20250218 140158 55 60.00 KOSPI 금속 N N N Y 60 N 12760 -10 5 -0.08 269330050 21191 60.91 12770 12800 12610 16600 8940 12770 12709.64 2.97 0 2438 12876 12822 12756 12702 12636 12850 12730 754 3830 5000 9190 10 1 15078811 1924 -6.42 0.39 12 0.14 -1988.00 32515.00 23150 20240529 -44.88 9890 20241209 29.02 14050 -9.18 20250203 11220 13.73 20250102 23150 -44.88 20240529 9890 29.02 20241209 2.58 N 004560 5000 753 억 448065 N N 5 N 00 N