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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18060,-120,5,-0.66,175982930,9675,105.95,18500,18500,17830,23600,12730,18180,18189.45,5.91,0,-4151,18266,18222,18146,18102,18026,18245,18125,270,5420,1000,11990,10,1,27000000,4876,6.83,0.29,12,0.04,2646.00,62129.00,33017,20240214,-45.30,16068,20241209,12.40,18580,-2.80,20250109,17660,2.27,20250102,33000,-45.27,20240220,17350,4.09,20241209,0.24,N,002240,1000,270 억,,1594981,N,N,10,N,00,N
20250218,120130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18090,-90,5,-0.50,151016090,8293,90.81,18500,18500,17830,23600,12730,18180,18210.07,5.91,0,-3326,18266,18222,18146,18102,18026,18245,18125,270,5420,1000,11990,10,1,27000000,4884,6.84,0.29,12,0.03,2646.00,62129.00,33017,20240214,-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,,1594981,N,N,10,N,00,N
20250218,110131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18090,-90,5,-0.50,131534400,7216,79.02,18500,18500,17830,23600,12730,18180,18228.16,5.91,0,-2788,18266,18222,18146,18102,18026,18245,18125,270,5420,1000,11990,10,1,27000000,4884,6.84,0.29,12,0.03,2646.00,62129.00,33017,20240214,-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,,1594981,N,N,10,N,00,N
20250218,100130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18140,-40,5,-0.22,107279890,5877,64.36,18500,18500,17830,23600,12730,18180,18254.19,5.91,0,-1832,18266,18222,18146,18102,18026,18245,18125,270,5420,1000,11990,10,1,27000000,4898,6.86,0.29,12,0.02,2646.00,62129.00,33017,20240214,-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
20250218,090130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18450,270,2,1.49,51661550,2812,30.79,18500,18500,17830,23600,12730,18180,18371.82,5.91,0,-429,18266,18222,18146,18102,18026,18245,18125,270,5420,1000,11990,10,1,27000000,4982,6.97,0.30,12,0.01,2646.00,62129.00,33017,20240214,-44.12,16068,20241209,14.82,18580,-0.70,20250109,17660,4.47,20250102,33000,-44.09,20240220,17350,6.34,20241209,0.24,N,002240,1000,270 억,,1594981,N,N,10,N,00,N
20250217,160130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18180,50,2,0.28,165481250,9127,102.01,18130,18190,18070,23550,12700,18130,18130.96,5.90,0,1327,18250,18190,18120,18060,17990,18195,18065,270,5420,1000,11960,10,1,27000000,4909,6.87,0.29,12,0.03,2646.00,62129.00,33017,20240214,-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,,1593423,N,N,10,N,00,N
20250217,150131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18160,30,2,0.17,153994340,8495,94.95,18130,18190,18070,23550,12700,18130,18127.64,5.90,0,1559,18250,18190,18120,18060,17990,18195,18065,270,5420,1000,11960,10,1,27000000,4903,6.86,0.29,12,0.03,2646.00,62129.00,33017,20240214,-45.00,16068,20241209,13.02,18580,-2.26,20250109,17660,2.83,20250102,33000,-44.97,20240220,17350,4.67,20241209,0.24,N,002240,1000,270 억,,1593423,N,N,19,N,00,N
20250217,140130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18150,20,2,0.11,96911360,5351,59.81,18130,18190,18070,23550,12700,18130,18110.89,5.90,0,770,18250,18190,18120,18060,17990,18195,18065,270,5420,1000,11960,10,1,27000000,4901,6.86,0.29,12,0.02,2646.00,62129.00,33017,20240214,-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,,1593423,N,N,19,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 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
3 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
4 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
5 20250218 130130 55 60.00 KOSPI 금속 N N N Y 60 N 18060 -120 5 -0.66 175982930 9675 105.95 18500 18500 17830 23600 12730 18180 18189.45 5.91 0 -4151 18266 18222 18146 18102 18026 18245 18125 270 5420 1000 11990 10 1 27000000 4876 6.83 0.29 12 0.04 2646.00 62129.00 33017 20240214 -45.30 16068 20241209 12.40 18580 -2.80 20250109 17660 2.27 20250102 33000 -45.27 20240220 17350 4.09 20241209 0.24 N 002240 1000 270 억 1594981 N N 10 N 00 N
6 20250218 120130 55 60.00 KOSPI 금속 N N N Y 60 N 18090 -90 5 -0.50 151016090 8293 90.81 18500 18500 17830 23600 12730 18180 18210.07 5.91 0 -3326 18266 18222 18146 18102 18026 18245 18125 270 5420 1000 11990 10 1 27000000 4884 6.84 0.29 12 0.03 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 1594981 N N 10 N 00 N
7 20250218 110131 55 60.00 KOSPI 금속 N N N Y 60 N 18090 -90 5 -0.50 131534400 7216 79.02 18500 18500 17830 23600 12730 18180 18228.16 5.91 0 -2788 18266 18222 18146 18102 18026 18245 18125 270 5420 1000 11990 10 1 27000000 4884 6.84 0.29 12 0.03 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 1594981 N N 10 N 00 N
8 20250218 100130 55 60.00 KOSPI 금속 N N N Y 60 N 18140 -40 5 -0.22 107279890 5877 64.36 18500 18500 17830 23600 12730 18180 18254.19 5.91 0 -1832 18266 18222 18146 18102 18026 18245 18125 270 5420 1000 11990 10 1 27000000 4898 6.86 0.29 12 0.02 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
9 20250218 090130 55 60.00 KOSPI 금속 N N N Y 60 N 18450 270 2 1.49 51661550 2812 30.79 18500 18500 17830 23600 12730 18180 18371.82 5.91 0 -429 18266 18222 18146 18102 18026 18245 18125 270 5420 1000 11990 10 1 27000000 4982 6.97 0.30 12 0.01 2646.00 62129.00 33017 20240214 -44.12 16068 20241209 14.82 18580 -0.70 20250109 17660 4.47 20250102 33000 -44.09 20240220 17350 6.34 20241209 0.24 N 002240 1000 270 억 1594981 N N 10 N 00 N
10 20250217 160130 55 60.00 KOSPI 금속 N N N Y 60 N 18180 50 2 0.28 165481250 9127 102.01 18130 18190 18070 23550 12700 18130 18130.96 5.90 0 1327 18250 18190 18120 18060 17990 18195 18065 270 5420 1000 11960 10 1 27000000 4909 6.87 0.29 12 0.03 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 1593423 N N 10 N 00 N
11 20250217 150131 55 60.00 KOSPI 금속 N N N Y 60 N 18160 30 2 0.17 153994340 8495 94.95 18130 18190 18070 23550 12700 18130 18127.64 5.90 0 1559 18250 18190 18120 18060 17990 18195 18065 270 5420 1000 11960 10 1 27000000 4903 6.86 0.29 12 0.03 2646.00 62129.00 33017 20240214 -45.00 16068 20241209 13.02 18580 -2.26 20250109 17660 2.83 20250102 33000 -44.97 20240220 17350 4.67 20241209 0.24 N 002240 1000 270 억 1593423 N N 19 N 00 N
12 20250217 140130 55 60.00 KOSPI 금속 N N N Y 60 N 18150 20 2 0.11 96911360 5351 59.81 18130 18190 18070 23550 12700 18130 18110.89 5.90 0 770 18250 18190 18120 18060 17990 18195 18065 270 5420 1000 11960 10 1 27000000 4901 6.86 0.29 12 0.02 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 1593423 N N 19 N 00 N