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
017960/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
20250219,160328,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,16000,1290,2,8.77,97465833570,6136460,845.39,15300,16620,15100,19120,10300,14710,15882.95,6.30,0,598651,15303,15006,14553,14256,13803,15155,14405,260,4410,500,11170,10,1,51908452,8305,-54.61,1.72,12,11.82,-293.00,9282.00,16620,20250219,-3.73,9400,20241209,70.21,16620,-3.73,20250219,11600,37.93,20250106,16620,-3.73,20250219,9400,70.21,20241209,2.90,N,017960,500,259 억,,3269831,N,N,178,N,00,N
20250219,150330,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,15950,1240,2,8.43,94726192210,5964854,821.75,15300,16620,15100,19120,10300,14710,15880.72,6.30,0,571090,15303,15006,14553,14256,13803,15155,14405,260,4410,500,11170,10,1,51908452,8279,-54.44,1.72,12,11.49,-293.00,9282.00,16620,20250219,-4.03,9400,20241209,69.68,16620,-4.03,20250219,11600,37.50,20250106,16620,-4.03,20250219,9400,69.68,20241209,2.90,N,017960,500,259 억,,3269831,N,N,309,N,00,N
20250219,140328,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,15980,1270,2,8.63,86926633910,5469766,753.54,15300,16620,15100,19120,10300,14710,15892.20,6.30,0,446025,15303,15006,14553,14256,13803,15155,14405,260,4410,500,11170,10,1,51908452,8295,-54.54,1.72,12,10.54,-293.00,9282.00,16620,20250219,-3.85,9400,20241209,70.00,16620,-3.85,20250219,11600,37.76,20250106,16620,-3.85,20250219,9400,70.00,20241209,2.90,N,017960,500,259 억,,3269831,N,N,309,N,00,N
20250219,130328,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,15970,1260,2,8.57,60514222760,3837837,528.72,15300,16620,15100,19120,10300,14710,15767.79,6.30,0,269350,15303,15006,14553,14256,13803,15155,14405,260,4410,500,11170,10,1,51908452,8290,-54.51,1.72,12,7.39,-293.00,9282.00,16620,20250219,-3.91,9400,20241209,69.89,16620,-3.91,20250219,11600,37.67,20250106,16620,-3.91,20250219,9400,69.89,20241209,2.90,N,017960,500,259 억,,3269831,N,N,309,N,00,N
20250219,120328,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,15310,600,2,4.08,49600841190,3144638,433.22,15300,16620,15100,19120,10300,14710,15773.15,6.30,0,179946,15303,15006,14553,14256,13803,15155,14405,260,4410,500,11170,10,1,51908452,7947,-52.25,1.65,12,6.06,-293.00,9282.00,16620,20250219,-7.88,9400,20241209,62.87,16620,-7.88,20250219,11600,31.98,20250106,16620,-7.88,20250219,9400,62.87,20241209,2.90,N,017960,500,259 억,,3269831,N,N,309,N,00,N
20250219,110329,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,15200,490,2,3.33,45793620310,2893864,398.67,15300,16620,15170,19120,10300,14710,15824.39,6.30,0,147107,15303,15006,14553,14256,13803,15155,14405,260,4410,500,11170,10,1,51908452,7890,-51.88,1.64,12,5.57,-293.00,9282.00,16620,20250219,-8.54,9400,20241209,61.70,16620,-8.54,20250219,11600,31.03,20250106,16620,-8.54,20250219,9400,61.70,20241209,2.90,N,017960,500,259 억,,3269831,N,N,309,N,00,N
20250219,100328,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,15500,790,2,5.37,39469574230,2481884,341.92,15300,16620,15300,19120,10300,14710,15903.07,6.30,0,128516,15303,15006,14553,14256,13803,15155,14405,260,4410,500,11170,10,1,51908452,8046,-52.90,1.67,12,4.78,-293.00,9282.00,16620,20250219,-6.74,9400,20241209,64.89,16620,-6.74,20250219,11600,33.62,20250106,16620,-6.74,20250219,9400,64.89,20241209,2.90,N,017960,500,259 억,,3269831,N,N,309,N,00,N
20250219,090329,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,16270,1560,2,10.61,10979893110,685811,94.48,15300,16620,15300,19120,10300,14710,16010.09,6.30,0,36699,15303,15006,14553,14256,13803,15155,14405,260,4410,500,11170,10,1,51908452,8446,-55.53,1.75,12,1.32,-293.00,9282.00,16620,20250219,-2.11,9400,20241209,73.09,16620,-2.11,20250219,11600,40.26,20250106,16620,-2.11,20250219,9400,73.09,20241209,2.90,N,017960,500,259 억,,3269831,N,N,309,N,00,N
20250218,160328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14710,380,2,2.65,10566591680,723644,75.42,14430,14850,14100,18620,10040,14330,14601.84,6.38,0,-53026,14996,14662,14016,13682,13036,14830,13850,260,4290,500,10890,10,1,51908452,7636,-50.20,1.58,12,1.39,-293.00,9282.00,14940,20250122,-1.54,9400,20241209,56.49,14940,-1.54,20250122,11600,26.81,20250106,14940,-1.54,20250122,9400,56.49,20241209,2.87,N,017960,500,259 억,,3313333,N,N,309,N,00,N
20250218,150328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14750,420,2,2.93,10023638710,686777,71.58,14430,14850,14100,18620,10040,14330,14595.19,6.38,0,-52612,14996,14662,14016,13682,13036,14830,13850,260,4290,500,10890,10,1,51908452,7656,-50.34,1.59,12,1.32,-293.00,9282.00,14940,20250122,-1.27,9400,20241209,56.91,14940,-1.27,20250122,11600,27.16,20250106,14940,-1.27,20250122,9400,56.91,20241209,2.87,N,017960,500,259 억,,3313333,N,N,0,N,00,N
20250218,140328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14790,460,2,3.21,8960935800,614752,64.07,14430,14850,14100,18620,10040,14330,14576.51,6.38,0,-40599,14996,14662,14016,13682,13036,14830,13850,260,4290,500,10890,10,1,51908452,7677,-50.48,1.59,12,1.18,-293.00,9282.00,14940,20250122,-1.00,9400,20241209,57.34,14940,-1.00,20250122,11600,27.50,20250106,14940,-1.00,20250122,9400,57.34,20241209,2.87,N,017960,500,259 억,,3313333,N,N,0,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 160328 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 16000 1290 2 8.77 97465833570 6136460 845.39 15300 16620 15100 19120 10300 14710 15882.95 6.30 0 598651 15303 15006 14553 14256 13803 15155 14405 260 4410 500 11170 10 1 51908452 8305 -54.61 1.72 12 11.82 -293.00 9282.00 16620 20250219 -3.73 9400 20241209 70.21 16620 -3.73 20250219 11600 37.93 20250106 16620 -3.73 20250219 9400 70.21 20241209 2.90 N 017960 500 259 억 3269831 N N 178 N 00 N
3 20250219 150330 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 15950 1240 2 8.43 94726192210 5964854 821.75 15300 16620 15100 19120 10300 14710 15880.72 6.30 0 571090 15303 15006 14553 14256 13803 15155 14405 260 4410 500 11170 10 1 51908452 8279 -54.44 1.72 12 11.49 -293.00 9282.00 16620 20250219 -4.03 9400 20241209 69.68 16620 -4.03 20250219 11600 37.50 20250106 16620 -4.03 20250219 9400 69.68 20241209 2.90 N 017960 500 259 억 3269831 N N 309 N 00 N
4 20250219 140328 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 15980 1270 2 8.63 86926633910 5469766 753.54 15300 16620 15100 19120 10300 14710 15892.20 6.30 0 446025 15303 15006 14553 14256 13803 15155 14405 260 4410 500 11170 10 1 51908452 8295 -54.54 1.72 12 10.54 -293.00 9282.00 16620 20250219 -3.85 9400 20241209 70.00 16620 -3.85 20250219 11600 37.76 20250106 16620 -3.85 20250219 9400 70.00 20241209 2.90 N 017960 500 259 억 3269831 N N 309 N 00 N
5 20250219 130328 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 15970 1260 2 8.57 60514222760 3837837 528.72 15300 16620 15100 19120 10300 14710 15767.79 6.30 0 269350 15303 15006 14553 14256 13803 15155 14405 260 4410 500 11170 10 1 51908452 8290 -54.51 1.72 12 7.39 -293.00 9282.00 16620 20250219 -3.91 9400 20241209 69.89 16620 -3.91 20250219 11600 37.67 20250106 16620 -3.91 20250219 9400 69.89 20241209 2.90 N 017960 500 259 억 3269831 N N 309 N 00 N
6 20250219 120328 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 15310 600 2 4.08 49600841190 3144638 433.22 15300 16620 15100 19120 10300 14710 15773.15 6.30 0 179946 15303 15006 14553 14256 13803 15155 14405 260 4410 500 11170 10 1 51908452 7947 -52.25 1.65 12 6.06 -293.00 9282.00 16620 20250219 -7.88 9400 20241209 62.87 16620 -7.88 20250219 11600 31.98 20250106 16620 -7.88 20250219 9400 62.87 20241209 2.90 N 017960 500 259 억 3269831 N N 309 N 00 N
7 20250219 110329 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 15200 490 2 3.33 45793620310 2893864 398.67 15300 16620 15170 19120 10300 14710 15824.39 6.30 0 147107 15303 15006 14553 14256 13803 15155 14405 260 4410 500 11170 10 1 51908452 7890 -51.88 1.64 12 5.57 -293.00 9282.00 16620 20250219 -8.54 9400 20241209 61.70 16620 -8.54 20250219 11600 31.03 20250106 16620 -8.54 20250219 9400 61.70 20241209 2.90 N 017960 500 259 억 3269831 N N 309 N 00 N
8 20250219 100328 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 15500 790 2 5.37 39469574230 2481884 341.92 15300 16620 15300 19120 10300 14710 15903.07 6.30 0 128516 15303 15006 14553 14256 13803 15155 14405 260 4410 500 11170 10 1 51908452 8046 -52.90 1.67 12 4.78 -293.00 9282.00 16620 20250219 -6.74 9400 20241209 64.89 16620 -6.74 20250219 11600 33.62 20250106 16620 -6.74 20250219 9400 64.89 20241209 2.90 N 017960 500 259 억 3269831 N N 309 N 00 N
9 20250219 090329 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 16270 1560 2 10.61 10979893110 685811 94.48 15300 16620 15300 19120 10300 14710 16010.09 6.30 0 36699 15303 15006 14553 14256 13803 15155 14405 260 4410 500 11170 10 1 51908452 8446 -55.53 1.75 12 1.32 -293.00 9282.00 16620 20250219 -2.11 9400 20241209 73.09 16620 -2.11 20250219 11600 40.26 20250106 16620 -2.11 20250219 9400 73.09 20241209 2.90 N 017960 500 259 억 3269831 N N 309 N 00 N
10 20250218 160328 55 40.00 KOSPI 금속 N N N Y 40 N 14710 380 2 2.65 10566591680 723644 75.42 14430 14850 14100 18620 10040 14330 14601.84 6.38 0 -53026 14996 14662 14016 13682 13036 14830 13850 260 4290 500 10890 10 1 51908452 7636 -50.20 1.58 12 1.39 -293.00 9282.00 14940 20250122 -1.54 9400 20241209 56.49 14940 -1.54 20250122 11600 26.81 20250106 14940 -1.54 20250122 9400 56.49 20241209 2.87 N 017960 500 259 억 3313333 N N 309 N 00 N
11 20250218 150328 55 40.00 KOSPI 금속 N N N Y 40 N 14750 420 2 2.93 10023638710 686777 71.58 14430 14850 14100 18620 10040 14330 14595.19 6.38 0 -52612 14996 14662 14016 13682 13036 14830 13850 260 4290 500 10890 10 1 51908452 7656 -50.34 1.59 12 1.32 -293.00 9282.00 14940 20250122 -1.27 9400 20241209 56.91 14940 -1.27 20250122 11600 27.16 20250106 14940 -1.27 20250122 9400 56.91 20241209 2.87 N 017960 500 259 억 3313333 N N 0 N 00 N
12 20250218 140328 55 40.00 KOSPI 금속 N N N Y 40 N 14790 460 2 3.21 8960935800 614752 64.07 14430 14850 14100 18620 10040 14330 14576.51 6.38 0 -40599 14996 14662 14016 13682 13036 14830 13850 260 4290 500 10890 10 1 51908452 7677 -50.48 1.59 12 1.18 -293.00 9282.00 14940 20250122 -1.00 9400 20241209 57.34 14940 -1.00 20250122 11600 27.50 20250106 14940 -1.00 20250122 9400 57.34 20241209 2.87 N 017960 500 259 억 3313333 N N 0 N 00 N