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
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
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
20250218,130158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12740,-30,5,-0.23,219201220,17265,49.62,12770,12790,12610,16600,8940,12770,12696.28,2.97,0,-191,12876,12822,12756,12702,12636,12850,12730,754,3830,5000,9190,10,1,15078811,1921,-6.41,0.39,12,0.11,-1988.00,32515.00,23150,20240529,-44.97,9890,20241209,28.82,14050,-9.32,20250203,11220,13.55,20250102,23150,-44.97,20240529,9890,28.82,20241209,2.58,N,004560,5000,753 억,,448065,N,N,5,N,00,N
20250218,120157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12740,-30,5,-0.23,181304430,14295,41.09,12770,12790,12610,16600,8940,12770,12683.07,2.97,0,-940,12876,12822,12756,12702,12636,12850,12730,754,3830,5000,9190,10,1,15078811,1921,-6.41,0.39,12,0.09,-1988.00,32515.00,23150,20240529,-44.97,9890,20241209,28.82,14050,-9.32,20250203,11220,13.55,20250102,23150,-44.97,20240529,9890,28.82,20241209,2.58,N,004560,5000,753 억,,448065,N,N,5,N,00,N
20250218,110158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12640,-130,5,-1.02,137249810,10826,31.12,12770,12790,12610,16600,8940,12770,12677.80,2.97,0,-2034,12876,12822,12756,12702,12636,12850,12730,754,3830,5000,9190,10,1,15078811,1906,-6.36,0.39,12,0.07,-1988.00,32515.00,23150,20240529,-45.40,9890,20241209,27.81,14050,-10.04,20250203,11220,12.66,20250102,23150,-45.40,20240529,9890,27.81,20241209,2.58,N,004560,5000,753 억,,448065,N,N,5,N,00,N
20250218,100158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12680,-90,5,-0.70,75183140,5916,17.00,12770,12790,12660,16600,8940,12770,12708.44,2.97,0,-1401,12876,12822,12756,12702,12636,12850,12730,754,3830,5000,9190,10,1,15078811,1912,-6.38,0.39,12,0.04,-1988.00,32515.00,23150,20240529,-45.23,9890,20241209,28.21,14050,-9.75,20250203,11220,13.01,20250102,23150,-45.23,20240529,9890,28.21,20241209,2.58,N,004560,5000,753 억,,448065,N,N,5,N,00,N
20250218,090158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12720,-50,5,-0.39,6556700,514,1.48,12770,12770,12720,16600,8940,12770,12756.23,2.97,0,-315,12876,12822,12756,12702,12636,12850,12730,754,3830,5000,9190,10,1,15078811,1918,-6.40,0.39,12,0.00,-1988.00,32515.00,23150,20240529,-45.05,9890,20241209,28.61,14050,-9.47,20250203,11220,13.37,20250102,23150,-45.05,20240529,9890,28.61,20241209,2.58,N,004560,5000,753 억,,448065,N,N,5,N,00,N
20250217,160158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12770,50,2,0.39,433659870,34035,107.57,12720,12810,12690,16530,8910,12720,12741.70,2.91,0,8615,13006,12862,12616,12472,12226,12935,12545,754,3810,5000,9150,10,1,15078811,1926,-6.42,0.39,12,0.23,-1988.00,32515.00,23150,20240529,-44.84,9890,20241209,29.12,14050,-9.11,20250203,11220,13.81,20250102,23150,-44.84,20240529,9890,29.12,20241209,2.61,N,004560,5000,753 억,,438780,N,N,5,N,00,N
20250217,150158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12730,10,2,0.08,399213290,31328,99.01,12720,12810,12690,16530,8910,12720,12743.20,2.91,0,9074,13006,12862,12616,12472,12226,12935,12545,754,3810,5000,9150,10,1,15078811,1920,-6.40,0.39,12,0.21,-1988.00,32515.00,23150,20240529,-45.01,9890,20241209,28.72,14050,-9.40,20250203,11220,13.46,20250102,23150,-45.01,20240529,9890,28.72,20241209,2.61,N,004560,5000,753 억,,438780,N,N,11,N,00,N
20250217,140157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12700,-20,5,-0.16,364909160,28631,90.49,12720,12810,12690,16530,8910,12720,12745.46,2.91,0,8834,13006,12862,12616,12472,12226,12935,12545,754,3810,5000,9150,10,1,15078811,1915,-6.39,0.39,12,0.19,-1988.00,32515.00,23150,20240529,-45.14,9890,20241209,28.41,14050,-9.61,20250203,11220,13.19,20250102,23150,-45.14,20240529,9890,28.41,20241209,2.61,N,004560,5000,753 억,,438780,N,N,11,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 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
3 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
4 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
5 20250218 130158 55 60.00 KOSPI 금속 N N N Y 60 N 12740 -30 5 -0.23 219201220 17265 49.62 12770 12790 12610 16600 8940 12770 12696.28 2.97 0 -191 12876 12822 12756 12702 12636 12850 12730 754 3830 5000 9190 10 1 15078811 1921 -6.41 0.39 12 0.11 -1988.00 32515.00 23150 20240529 -44.97 9890 20241209 28.82 14050 -9.32 20250203 11220 13.55 20250102 23150 -44.97 20240529 9890 28.82 20241209 2.58 N 004560 5000 753 억 448065 N N 5 N 00 N
6 20250218 120157 55 60.00 KOSPI 금속 N N N Y 60 N 12740 -30 5 -0.23 181304430 14295 41.09 12770 12790 12610 16600 8940 12770 12683.07 2.97 0 -940 12876 12822 12756 12702 12636 12850 12730 754 3830 5000 9190 10 1 15078811 1921 -6.41 0.39 12 0.09 -1988.00 32515.00 23150 20240529 -44.97 9890 20241209 28.82 14050 -9.32 20250203 11220 13.55 20250102 23150 -44.97 20240529 9890 28.82 20241209 2.58 N 004560 5000 753 억 448065 N N 5 N 00 N
7 20250218 110158 55 60.00 KOSPI 금속 N N N Y 60 N 12640 -130 5 -1.02 137249810 10826 31.12 12770 12790 12610 16600 8940 12770 12677.80 2.97 0 -2034 12876 12822 12756 12702 12636 12850 12730 754 3830 5000 9190 10 1 15078811 1906 -6.36 0.39 12 0.07 -1988.00 32515.00 23150 20240529 -45.40 9890 20241209 27.81 14050 -10.04 20250203 11220 12.66 20250102 23150 -45.40 20240529 9890 27.81 20241209 2.58 N 004560 5000 753 억 448065 N N 5 N 00 N
8 20250218 100158 55 60.00 KOSPI 금속 N N N Y 60 N 12680 -90 5 -0.70 75183140 5916 17.00 12770 12790 12660 16600 8940 12770 12708.44 2.97 0 -1401 12876 12822 12756 12702 12636 12850 12730 754 3830 5000 9190 10 1 15078811 1912 -6.38 0.39 12 0.04 -1988.00 32515.00 23150 20240529 -45.23 9890 20241209 28.21 14050 -9.75 20250203 11220 13.01 20250102 23150 -45.23 20240529 9890 28.21 20241209 2.58 N 004560 5000 753 억 448065 N N 5 N 00 N
9 20250218 090158 55 60.00 KOSPI 금속 N N N Y 60 N 12720 -50 5 -0.39 6556700 514 1.48 12770 12770 12720 16600 8940 12770 12756.23 2.97 0 -315 12876 12822 12756 12702 12636 12850 12730 754 3830 5000 9190 10 1 15078811 1918 -6.40 0.39 12 0.00 -1988.00 32515.00 23150 20240529 -45.05 9890 20241209 28.61 14050 -9.47 20250203 11220 13.37 20250102 23150 -45.05 20240529 9890 28.61 20241209 2.58 N 004560 5000 753 억 448065 N N 5 N 00 N
10 20250217 160158 55 60.00 KOSPI 금속 N N N Y 60 N 12770 50 2 0.39 433659870 34035 107.57 12720 12810 12690 16530 8910 12720 12741.70 2.91 0 8615 13006 12862 12616 12472 12226 12935 12545 754 3810 5000 9150 10 1 15078811 1926 -6.42 0.39 12 0.23 -1988.00 32515.00 23150 20240529 -44.84 9890 20241209 29.12 14050 -9.11 20250203 11220 13.81 20250102 23150 -44.84 20240529 9890 29.12 20241209 2.61 N 004560 5000 753 억 438780 N N 5 N 00 N
11 20250217 150158 55 60.00 KOSPI 금속 N N N Y 60 N 12730 10 2 0.08 399213290 31328 99.01 12720 12810 12690 16530 8910 12720 12743.20 2.91 0 9074 13006 12862 12616 12472 12226 12935 12545 754 3810 5000 9150 10 1 15078811 1920 -6.40 0.39 12 0.21 -1988.00 32515.00 23150 20240529 -45.01 9890 20241209 28.72 14050 -9.40 20250203 11220 13.46 20250102 23150 -45.01 20240529 9890 28.72 20241209 2.61 N 004560 5000 753 억 438780 N N 11 N 00 N
12 20250217 140157 55 60.00 KOSPI 금속 N N N Y 60 N 12700 -20 5 -0.16 364909160 28631 90.49 12720 12810 12690 16530 8910 12720 12745.46 2.91 0 8834 13006 12862 12616 12472 12226 12935 12545 754 3810 5000 9150 10 1 15078811 1915 -6.39 0.39 12 0.19 -1988.00 32515.00 23150 20240529 -45.14 9890 20241209 28.41 14050 -9.61 20250203 11220 13.19 20250102 23150 -45.14 20240529 9890 28.41 20241209 2.61 N 004560 5000 753 억 438780 N N 11 N 00 N