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
032560/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
20250219,160412,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5070,75,2,1.50,171712480,33866,303.95,5000,5130,5000,6490,3500,4995,5070.35,2.88,0,748,5085,5040,4950,4905,4815,5062,4927,85,1495,500,3590,10,1,17000000,862,3.57,0.24,12,0.20,1419.00,20938.00,7740,20240520,-34.50,4515,20241210,12.29,5130,-1.17,20250219,4805,5.52,20250203,7740,-34.50,20240520,4515,12.29,20241210,1.35,N,032560,500,85 억,,488942,N,N,17,N,00,N
20250219,150413,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5080,85,2,1.70,147528420,29083,261.02,5000,5130,5000,6490,3500,4995,5072.67,2.88,0,667,5085,5040,4950,4905,4815,5062,4927,85,1495,500,3590,10,1,17000000,864,3.58,0.24,12,0.17,1419.00,20938.00,7740,20240520,-34.37,4515,20241210,12.51,5130,-0.97,20250219,4805,5.72,20250203,7740,-34.37,20240520,4515,12.51,20241210,1.35,N,032560,500,85 억,,488942,N,N,0,N,00,N
20250219,140411,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5100,105,2,2.10,141640470,27925,250.63,5000,5130,5000,6490,3500,4995,5072.17,2.88,0,681,5085,5040,4950,4905,4815,5062,4927,85,1495,500,3590,10,1,17000000,867,3.59,0.24,12,0.16,1419.00,20938.00,7740,20240520,-34.11,4515,20241210,12.96,5130,-0.58,20250219,4805,6.14,20250203,7740,-34.11,20240520,4515,12.96,20241210,1.35,N,032560,500,85 억,,488942,N,N,0,N,00,N
20250219,130411,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5070,75,2,1.50,127491060,25145,225.68,5000,5130,5000,6490,3500,4995,5070.24,2.88,0,642,5085,5040,4950,4905,4815,5062,4927,85,1495,500,3590,10,1,17000000,862,3.57,0.24,12,0.15,1419.00,20938.00,7740,20240520,-34.50,4515,20241210,12.29,5130,-1.17,20250219,4805,5.52,20250203,7740,-34.50,20240520,4515,12.29,20241210,1.35,N,032560,500,85 억,,488942,N,N,0,N,00,N
20250219,120412,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5080,85,2,1.70,118734380,23417,210.17,5000,5130,5000,6490,3500,4995,5070.44,2.88,0,719,5085,5040,4950,4905,4815,5062,4927,85,1495,500,3590,10,1,17000000,864,3.58,0.24,12,0.14,1419.00,20938.00,7740,20240520,-34.37,4515,20241210,12.51,5130,-0.97,20250219,4805,5.72,20250203,7740,-34.37,20240520,4515,12.51,20241210,1.35,N,032560,500,85 억,,488942,N,N,0,N,00,N
20250219,110412,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5070,75,2,1.50,93321740,18393,165.08,5000,5130,5000,6490,3500,4995,5073.76,2.88,0,669,5085,5040,4950,4905,4815,5062,4927,85,1495,500,3590,10,1,17000000,862,3.57,0.24,12,0.11,1419.00,20938.00,7740,20240520,-34.50,4515,20241210,12.29,5130,-1.17,20250219,4805,5.52,20250203,7740,-34.50,20240520,4515,12.29,20241210,1.35,N,032560,500,85 억,,488942,N,N,0,N,00,N
20250219,100411,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5120,125,2,2.50,53057070,10488,94.13,5000,5120,5000,6490,3500,4995,5058.84,2.88,0,154,5085,5040,4950,4905,4815,5062,4927,85,1495,500,3590,10,1,17000000,870,3.61,0.24,12,0.06,1419.00,20938.00,7740,20240520,-33.85,4515,20241210,13.40,5120,0.00,20250219,4805,6.56,20250203,7740,-33.85,20240520,4515,13.40,20241210,1.35,N,032560,500,85 억,,488942,N,N,0,N,00,N
20250219,090413,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5010,15,2,0.30,2940090,588,5.28,5000,5010,5000,6490,3500,4995,5000.15,2.88,0,-45,5085,5040,4950,4905,4815,5062,4927,85,1495,500,3590,10,1,17000000,852,3.53,0.24,12,0.00,1419.00,20938.00,7740,20240520,-35.27,4515,20241210,10.96,5060,-0.99,20250113,4805,4.27,20250203,7740,-35.27,20240520,4515,10.96,20241210,1.35,N,032560,500,85 억,,488942,N,N,0,N,00,N
20250218,160411,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4995,110,2,2.25,55032410,11137,106.40,4900,4995,4860,6350,3420,4885,4941.40,2.88,0,179,4915,4900,4885,4870,4855,4892,4862,85,1465,500,3510,5,1,17000000,849,3.52,0.24,12,0.07,1419.00,20938.00,7740,20240520,-35.47,4515,20241210,10.63,5060,-1.28,20250113,4805,3.95,20250203,7740,-35.47,20240520,4515,10.63,20241210,1.37,N,032560,500,85 억,,488786,N,N,7,N,00,N
20250218,150412,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4995,110,2,2.25,47839150,9694,92.61,4900,4995,4860,6350,3420,4885,4934.92,2.88,0,163,4915,4900,4885,4870,4855,4892,4862,85,1465,500,3510,5,1,17000000,849,3.52,0.24,12,0.06,1419.00,20938.00,7740,20240520,-35.47,4515,20241210,10.63,5060,-1.28,20250113,4805,3.95,20250203,7740,-35.47,20240520,4515,10.63,20241210,1.37,N,032560,500,85 억,,488786,N,N,7,N,00,N
20250218,140411,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4985,100,2,2.05,45134395,9151,87.43,4900,4995,4860,6350,3420,4885,4932.18,2.88,0,140,4915,4900,4885,4870,4855,4892,4862,85,1465,500,3510,5,1,17000000,847,3.51,0.24,12,0.05,1419.00,20938.00,7740,20240520,-35.59,4515,20241210,10.41,5060,-1.48,20250113,4805,3.75,20250203,7740,-35.59,20240520,4515,10.41,20241210,1.37,N,032560,500,85 억,,488786,N,N,7,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 160412 57 100.00 KOSPI 금속 N N N N N 5070 75 2 1.50 171712480 33866 303.95 5000 5130 5000 6490 3500 4995 5070.35 2.88 0 748 5085 5040 4950 4905 4815 5062 4927 85 1495 500 3590 10 1 17000000 862 3.57 0.24 12 0.20 1419.00 20938.00 7740 20240520 -34.50 4515 20241210 12.29 5130 -1.17 20250219 4805 5.52 20250203 7740 -34.50 20240520 4515 12.29 20241210 1.35 N 032560 500 85 억 488942 N N 17 N 00 N
3 20250219 150413 57 100.00 KOSPI 금속 N N N N N 5080 85 2 1.70 147528420 29083 261.02 5000 5130 5000 6490 3500 4995 5072.67 2.88 0 667 5085 5040 4950 4905 4815 5062 4927 85 1495 500 3590 10 1 17000000 864 3.58 0.24 12 0.17 1419.00 20938.00 7740 20240520 -34.37 4515 20241210 12.51 5130 -0.97 20250219 4805 5.72 20250203 7740 -34.37 20240520 4515 12.51 20241210 1.35 N 032560 500 85 억 488942 N N 0 N 00 N
4 20250219 140411 57 100.00 KOSPI 금속 N N N N N 5100 105 2 2.10 141640470 27925 250.63 5000 5130 5000 6490 3500 4995 5072.17 2.88 0 681 5085 5040 4950 4905 4815 5062 4927 85 1495 500 3590 10 1 17000000 867 3.59 0.24 12 0.16 1419.00 20938.00 7740 20240520 -34.11 4515 20241210 12.96 5130 -0.58 20250219 4805 6.14 20250203 7740 -34.11 20240520 4515 12.96 20241210 1.35 N 032560 500 85 억 488942 N N 0 N 00 N
5 20250219 130411 57 100.00 KOSPI 금속 N N N N N 5070 75 2 1.50 127491060 25145 225.68 5000 5130 5000 6490 3500 4995 5070.24 2.88 0 642 5085 5040 4950 4905 4815 5062 4927 85 1495 500 3590 10 1 17000000 862 3.57 0.24 12 0.15 1419.00 20938.00 7740 20240520 -34.50 4515 20241210 12.29 5130 -1.17 20250219 4805 5.52 20250203 7740 -34.50 20240520 4515 12.29 20241210 1.35 N 032560 500 85 억 488942 N N 0 N 00 N
6 20250219 120412 57 100.00 KOSPI 금속 N N N N N 5080 85 2 1.70 118734380 23417 210.17 5000 5130 5000 6490 3500 4995 5070.44 2.88 0 719 5085 5040 4950 4905 4815 5062 4927 85 1495 500 3590 10 1 17000000 864 3.58 0.24 12 0.14 1419.00 20938.00 7740 20240520 -34.37 4515 20241210 12.51 5130 -0.97 20250219 4805 5.72 20250203 7740 -34.37 20240520 4515 12.51 20241210 1.35 N 032560 500 85 억 488942 N N 0 N 00 N
7 20250219 110412 57 100.00 KOSPI 금속 N N N N N 5070 75 2 1.50 93321740 18393 165.08 5000 5130 5000 6490 3500 4995 5073.76 2.88 0 669 5085 5040 4950 4905 4815 5062 4927 85 1495 500 3590 10 1 17000000 862 3.57 0.24 12 0.11 1419.00 20938.00 7740 20240520 -34.50 4515 20241210 12.29 5130 -1.17 20250219 4805 5.52 20250203 7740 -34.50 20240520 4515 12.29 20241210 1.35 N 032560 500 85 억 488942 N N 0 N 00 N
8 20250219 100411 57 100.00 KOSPI 금속 N N N N N 5120 125 2 2.50 53057070 10488 94.13 5000 5120 5000 6490 3500 4995 5058.84 2.88 0 154 5085 5040 4950 4905 4815 5062 4927 85 1495 500 3590 10 1 17000000 870 3.61 0.24 12 0.06 1419.00 20938.00 7740 20240520 -33.85 4515 20241210 13.40 5120 0.00 20250219 4805 6.56 20250203 7740 -33.85 20240520 4515 13.40 20241210 1.35 N 032560 500 85 억 488942 N N 0 N 00 N
9 20250219 090413 57 100.00 KOSPI 금속 N N N N N 5010 15 2 0.30 2940090 588 5.28 5000 5010 5000 6490 3500 4995 5000.15 2.88 0 -45 5085 5040 4950 4905 4815 5062 4927 85 1495 500 3590 10 1 17000000 852 3.53 0.24 12 0.00 1419.00 20938.00 7740 20240520 -35.27 4515 20241210 10.96 5060 -0.99 20250113 4805 4.27 20250203 7740 -35.27 20240520 4515 10.96 20241210 1.35 N 032560 500 85 억 488942 N N 0 N 00 N
10 20250218 160411 57 100.00 KOSPI 금속 N N N N N 4995 110 2 2.25 55032410 11137 106.40 4900 4995 4860 6350 3420 4885 4941.40 2.88 0 179 4915 4900 4885 4870 4855 4892 4862 85 1465 500 3510 5 1 17000000 849 3.52 0.24 12 0.07 1419.00 20938.00 7740 20240520 -35.47 4515 20241210 10.63 5060 -1.28 20250113 4805 3.95 20250203 7740 -35.47 20240520 4515 10.63 20241210 1.37 N 032560 500 85 억 488786 N N 7 N 00 N
11 20250218 150412 57 100.00 KOSPI 금속 N N N N N 4995 110 2 2.25 47839150 9694 92.61 4900 4995 4860 6350 3420 4885 4934.92 2.88 0 163 4915 4900 4885 4870 4855 4892 4862 85 1465 500 3510 5 1 17000000 849 3.52 0.24 12 0.06 1419.00 20938.00 7740 20240520 -35.47 4515 20241210 10.63 5060 -1.28 20250113 4805 3.95 20250203 7740 -35.47 20240520 4515 10.63 20241210 1.37 N 032560 500 85 억 488786 N N 7 N 00 N
12 20250218 140411 57 100.00 KOSPI 금속 N N N N N 4985 100 2 2.05 45134395 9151 87.43 4900 4995 4860 6350 3420 4885 4932.18 2.88 0 140 4915 4900 4885 4870 4855 4892 4862 85 1465 500 3510 5 1 17000000 847 3.51 0.24 12 0.05 1419.00 20938.00 7740 20240520 -35.59 4515 20241210 10.41 5060 -1.48 20250113 4805 3.75 20250203 7740 -35.59 20240520 4515 10.41 20241210 1.37 N 032560 500 85 억 488786 N N 7 N 00 N