ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2170,-60,5,-2.69,7756761990,3551357,24.19,2165,2255,2130,2895,1565,2230,2184.18,1.74,0,137849,2610,2420,2210,2020,1810,2515,2115,484,665,500,1650,5,1,96830132,2101,11.02,0.75,12,3.67,197.00,2883.00,4520,20240326,-51.99,1755,20241209,23.65,2400,-9.58,20250211,1921,12.96,20250203,4520,-51.99,20240326,1755,23.65,20241209,2.55,N,001780,500,484 억,,1685885,N,N,1407,N,00,N
20250212,150124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2160,-70,5,-3.14,7449801190,3409857,23.23,2165,2255,2130,2895,1565,2230,2184.78,1.74,0,124076,2610,2420,2210,2020,1810,2515,2115,484,665,500,1650,5,1,96830132,2092,10.96,0.75,12,3.52,197.00,2883.00,4520,20240326,-52.21,1755,20241209,23.08,2400,-10.00,20250211,1921,12.44,20250203,4520,-52.21,20240326,1755,23.08,20241209,2.55,N,001780,500,484 억,,1685885,N,N,975,N,00,N
20250212,140124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2185,-45,5,-2.02,6630448785,3031144,20.65,2165,2255,2130,2895,1565,2230,2187.44,1.74,0,11219,2610,2420,2210,2020,1810,2515,2115,484,665,500,1650,5,1,96830132,2116,11.09,0.76,12,3.13,197.00,2883.00,4520,20240326,-51.66,1755,20241209,24.50,2400,-8.96,20250211,1921,13.74,20250203,4520,-51.66,20240326,1755,24.50,20241209,2.55,N,001780,500,484 억,,1685885,N,N,975,N,00,N
20250212,130125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2160,-70,5,-3.14,3399710895,1572364,10.71,2165,2210,2130,2895,1565,2230,2162.16,1.74,0,218514,2610,2420,2210,2020,1810,2515,2115,484,665,500,1650,5,1,96830132,2092,10.96,0.75,12,1.62,197.00,2883.00,4520,20240326,-52.21,1755,20241209,23.08,2400,-10.00,20250211,1921,12.44,20250203,4520,-52.21,20240326,1755,23.08,20241209,2.55,N,001780,500,484 억,,1685885,N,N,975,N,00,N
20250212,120125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2160,-70,5,-3.14,3109068035,1438459,9.80,2165,2210,2130,2895,1565,2230,2161.38,1.74,0,208802,2610,2420,2210,2020,1810,2515,2115,484,665,500,1650,5,1,96830132,2092,10.96,0.75,12,1.49,197.00,2883.00,4520,20240326,-52.21,1755,20241209,23.08,2400,-10.00,20250211,1921,12.44,20250203,4520,-52.21,20240326,1755,23.08,20241209,2.55,N,001780,500,484 억,,1685885,N,N,975,N,00,N
20250212,110124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2180,-50,5,-2.24,2856618955,1322240,9.01,2165,2210,2130,2895,1565,2230,2160.43,1.74,0,207384,2610,2420,2210,2020,1810,2515,2115,484,665,500,1650,5,1,96830132,2111,11.07,0.76,12,1.37,197.00,2883.00,4520,20240326,-51.77,1755,20241209,24.22,2400,-9.17,20250211,1921,13.48,20250203,4520,-51.77,20240326,1755,24.22,20241209,2.55,N,001780,500,484 억,,1685885,N,N,975,N,00,N
20250212,100124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2145,-85,5,-3.81,2299386940,1065298,7.26,2165,2195,2130,2895,1565,2230,2158.43,1.74,0,210805,2610,2420,2210,2020,1810,2515,2115,484,665,500,1650,5,1,96830132,2077,10.89,0.74,12,1.10,197.00,2883.00,4520,20240326,-52.54,1755,20241209,22.22,2400,-10.62,20250211,1921,11.66,20250203,4520,-52.54,20240326,1755,22.22,20241209,2.55,N,001780,500,484 억,,1685885,N,N,975,N,00,N
20250212,090124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2170,-60,5,-2.69,387603930,178909,1.22,2165,2185,2150,2895,1565,2230,2166.42,1.74,0,33619,2610,2420,2210,2020,1810,2515,2115,484,665,500,1650,5,1,96830132,2101,11.02,0.75,12,0.18,197.00,2883.00,4520,20240326,-51.99,1755,20241209,23.65,2400,-9.58,20250211,1921,12.96,20250203,4520,-51.99,20240326,1755,23.65,20241209,2.55,N,001780,500,484 억,,1685885,N,N,975,N,00,N
20250211,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2230,205,2,10.12,32818190820,14348880,1051.70,2035,2400,2000,2630,1420,2025,2287.32,2.11,0,-329328,2248,2136,2068,1956,1888,2192,2012,484,605,500,1490,5,1,96830132,2159,11.32,0.77,12,14.82,197.00,2883.00,4520,20240326,-50.66,1755,20241209,27.07,2400,-7.08,20250211,1921,16.09,20250203,4520,-50.66,20240326,1755,27.07,20241209,2.52,N,001780,500,484 억,,2042464,N,N,975,N,00,N
20250211,150124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,240,2,11.85,28723116710,12507436,916.74,2035,2400,2000,2630,1420,2025,2296.49,2.11,0,-339991,2248,2136,2068,1956,1888,2192,2012,484,605,500,1490,5,1,96830132,2193,11.50,0.79,12,12.92,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,2.52,N,001780,500,484 억,,2042464,N,N,112,N,00,N
20250211,140125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2025,0,3,0.00,634115680,312299,22.89,2035,2050,2000,2630,1420,2025,2030.48,2.11,0,56558,2248,2136,2068,1956,1888,2192,2012,484,605,500,1490,5,1,96830132,1961,10.28,0.70,12,0.32,197.00,2883.00,4520,20240326,-55.20,1755,20241209,15.38,2180,-7.11,20250210,1921,5.41,20250203,4520,-55.20,20240326,1755,15.38,20241209,2.52,N,001780,500,484 억,,2042464,N,N,112,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 20250212 160124 55 40.00 KOSPI 금속 N N N Y 40 N 2170 -60 5 -2.69 7756761990 3551357 24.19 2165 2255 2130 2895 1565 2230 2184.18 1.74 0 137849 2610 2420 2210 2020 1810 2515 2115 484 665 500 1650 5 1 96830132 2101 11.02 0.75 12 3.67 197.00 2883.00 4520 20240326 -51.99 1755 20241209 23.65 2400 -9.58 20250211 1921 12.96 20250203 4520 -51.99 20240326 1755 23.65 20241209 2.55 N 001780 500 484 억 1685885 N N 1407 N 00 N
3 20250212 150124 55 40.00 KOSPI 금속 N N N Y 40 N 2160 -70 5 -3.14 7449801190 3409857 23.23 2165 2255 2130 2895 1565 2230 2184.78 1.74 0 124076 2610 2420 2210 2020 1810 2515 2115 484 665 500 1650 5 1 96830132 2092 10.96 0.75 12 3.52 197.00 2883.00 4520 20240326 -52.21 1755 20241209 23.08 2400 -10.00 20250211 1921 12.44 20250203 4520 -52.21 20240326 1755 23.08 20241209 2.55 N 001780 500 484 억 1685885 N N 975 N 00 N
4 20250212 140124 55 40.00 KOSPI 금속 N N N Y 40 N 2185 -45 5 -2.02 6630448785 3031144 20.65 2165 2255 2130 2895 1565 2230 2187.44 1.74 0 11219 2610 2420 2210 2020 1810 2515 2115 484 665 500 1650 5 1 96830132 2116 11.09 0.76 12 3.13 197.00 2883.00 4520 20240326 -51.66 1755 20241209 24.50 2400 -8.96 20250211 1921 13.74 20250203 4520 -51.66 20240326 1755 24.50 20241209 2.55 N 001780 500 484 억 1685885 N N 975 N 00 N
5 20250212 130125 55 40.00 KOSPI 금속 N N N Y 40 N 2160 -70 5 -3.14 3399710895 1572364 10.71 2165 2210 2130 2895 1565 2230 2162.16 1.74 0 218514 2610 2420 2210 2020 1810 2515 2115 484 665 500 1650 5 1 96830132 2092 10.96 0.75 12 1.62 197.00 2883.00 4520 20240326 -52.21 1755 20241209 23.08 2400 -10.00 20250211 1921 12.44 20250203 4520 -52.21 20240326 1755 23.08 20241209 2.55 N 001780 500 484 억 1685885 N N 975 N 00 N
6 20250212 120125 55 40.00 KOSPI 금속 N N N Y 40 N 2160 -70 5 -3.14 3109068035 1438459 9.80 2165 2210 2130 2895 1565 2230 2161.38 1.74 0 208802 2610 2420 2210 2020 1810 2515 2115 484 665 500 1650 5 1 96830132 2092 10.96 0.75 12 1.49 197.00 2883.00 4520 20240326 -52.21 1755 20241209 23.08 2400 -10.00 20250211 1921 12.44 20250203 4520 -52.21 20240326 1755 23.08 20241209 2.55 N 001780 500 484 억 1685885 N N 975 N 00 N
7 20250212 110124 55 40.00 KOSPI 금속 N N N Y 40 N 2180 -50 5 -2.24 2856618955 1322240 9.01 2165 2210 2130 2895 1565 2230 2160.43 1.74 0 207384 2610 2420 2210 2020 1810 2515 2115 484 665 500 1650 5 1 96830132 2111 11.07 0.76 12 1.37 197.00 2883.00 4520 20240326 -51.77 1755 20241209 24.22 2400 -9.17 20250211 1921 13.48 20250203 4520 -51.77 20240326 1755 24.22 20241209 2.55 N 001780 500 484 억 1685885 N N 975 N 00 N
8 20250212 100124 55 40.00 KOSPI 금속 N N N Y 40 N 2145 -85 5 -3.81 2299386940 1065298 7.26 2165 2195 2130 2895 1565 2230 2158.43 1.74 0 210805 2610 2420 2210 2020 1810 2515 2115 484 665 500 1650 5 1 96830132 2077 10.89 0.74 12 1.10 197.00 2883.00 4520 20240326 -52.54 1755 20241209 22.22 2400 -10.62 20250211 1921 11.66 20250203 4520 -52.54 20240326 1755 22.22 20241209 2.55 N 001780 500 484 억 1685885 N N 975 N 00 N
9 20250212 090124 55 40.00 KOSPI 금속 N N N Y 40 N 2170 -60 5 -2.69 387603930 178909 1.22 2165 2185 2150 2895 1565 2230 2166.42 1.74 0 33619 2610 2420 2210 2020 1810 2515 2115 484 665 500 1650 5 1 96830132 2101 11.02 0.75 12 0.18 197.00 2883.00 4520 20240326 -51.99 1755 20241209 23.65 2400 -9.58 20250211 1921 12.96 20250203 4520 -51.99 20240326 1755 23.65 20241209 2.55 N 001780 500 484 억 1685885 N N 975 N 00 N
10 20250211 160124 55 40.00 KOSPI 금속 N N N Y 40 N 2230 205 2 10.12 32818190820 14348880 1051.70 2035 2400 2000 2630 1420 2025 2287.32 2.11 0 -329328 2248 2136 2068 1956 1888 2192 2012 484 605 500 1490 5 1 96830132 2159 11.32 0.77 12 14.82 197.00 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 2.52 N 001780 500 484 억 2042464 N N 975 N 00 N
11 20250211 150124 55 40.00 KOSPI 금속 N N N Y 40 N 2265 240 2 11.85 28723116710 12507436 916.74 2035 2400 2000 2630 1420 2025 2296.49 2.11 0 -339991 2248 2136 2068 1956 1888 2192 2012 484 605 500 1490 5 1 96830132 2193 11.50 0.79 12 12.92 197.00 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 2.52 N 001780 500 484 억 2042464 N N 112 N 00 N
12 20250211 140125 55 40.00 KOSPI 금속 N N N Y 40 N 2025 0 3 0.00 634115680 312299 22.89 2035 2050 2000 2630 1420 2025 2030.48 2.11 0 56558 2248 2136 2068 1956 1888 2192 2012 484 605 500 1490 5 1 96830132 1961 10.28 0.70 12 0.32 197.00 2883.00 4520 20240326 -55.20 1755 20241209 15.38 2180 -7.11 20250210 1921 5.41 20250203 4520 -55.20 20240326 1755 15.38 20241209 2.52 N 001780 500 484 억 2042464 N N 112 N 00 N