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
058730/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
20250219,160553,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3180,25,2,0.79,478190375,151986,70.78,3200,3200,3100,4100,2210,3155,3146.20,2.45,0,-21845,3301,3227,3136,3062,2971,3265,3100,100,945,500,1950,5,1,18796941,598,4.35,0.39,12,0.81,731.00,8053.00,5000,20240731,-36.40,2580,20241209,23.26,3390,-6.19,20250213,2825,12.57,20250102,5000,-36.40,20240731,2580,23.26,20241209,3.99,N,058730,500,99 억,,461156,N,N,19,N,00,N
20250219,150554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3175,20,2,0.63,420632430,133868,62.34,3200,3200,3100,4100,2210,3155,3142.14,2.45,0,-23501,3301,3227,3136,3062,2971,3265,3100,100,945,500,1950,5,1,18796941,597,4.34,0.39,12,0.71,731.00,8053.00,5000,20240731,-36.50,2580,20241209,23.06,3390,-6.34,20250213,2825,12.39,20250102,5000,-36.50,20240731,2580,23.06,20241209,3.99,N,058730,500,99 억,,461156,N,N,0,N,00,N
20250219,140551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3165,10,2,0.32,361005265,115049,53.58,3200,3200,3100,4100,2210,3155,3137.84,2.45,0,-23998,3301,3227,3136,3062,2971,3265,3100,100,945,500,1950,5,1,18796941,595,4.33,0.39,12,0.61,731.00,8053.00,5000,20240731,-36.70,2580,20241209,22.67,3390,-6.64,20250213,2825,12.04,20250102,5000,-36.70,20240731,2580,22.67,20241209,3.99,N,058730,500,99 억,,461156,N,N,0,N,00,N
20250219,130553,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3145,-10,5,-0.32,327288920,104347,48.60,3200,3200,3100,4100,2210,3155,3136.54,2.45,0,-25254,3301,3227,3136,3062,2971,3265,3100,100,945,500,1950,5,1,18796941,591,4.30,0.39,12,0.56,731.00,8053.00,5000,20240731,-37.10,2580,20241209,21.90,3390,-7.23,20250213,2825,11.33,20250102,5000,-37.10,20240731,2580,21.90,20241209,3.99,N,058730,500,99 억,,461156,N,N,0,N,00,N
20250219,120552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3145,-10,5,-0.32,317694535,101292,47.17,3200,3200,3100,4100,2210,3155,3136.42,2.45,0,-25099,3301,3227,3136,3062,2971,3265,3100,100,945,500,1950,5,1,18796941,591,4.30,0.39,12,0.54,731.00,8053.00,5000,20240731,-37.10,2580,20241209,21.90,3390,-7.23,20250213,2825,11.33,20250102,5000,-37.10,20240731,2580,21.90,20241209,3.99,N,058730,500,99 억,,461156,N,N,0,N,00,N
20250219,110553,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3135,-20,5,-0.63,266550930,85031,39.60,3200,3200,3100,4100,2210,3155,3134.75,2.45,0,-24209,3301,3227,3136,3062,2971,3265,3100,100,945,500,1950,5,1,18796941,589,4.29,0.39,12,0.45,731.00,8053.00,5000,20240731,-37.30,2580,20241209,21.51,3390,-7.52,20250213,2825,10.97,20250102,5000,-37.30,20240731,2580,21.51,20241209,3.99,N,058730,500,99 억,,461156,N,N,0,N,00,N
20250219,100552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3110,-45,5,-1.43,226812970,72295,33.67,3200,3200,3100,4100,2210,3155,3137.33,2.45,0,-21990,3301,3227,3136,3062,2971,3265,3100,100,945,500,1950,5,1,18796941,585,4.25,0.39,12,0.38,731.00,8053.00,5000,20240731,-37.80,2580,20241209,20.54,3390,-8.26,20250213,2825,10.09,20250102,5000,-37.80,20240731,2580,20.54,20241209,3.99,N,058730,500,99 억,,461156,N,N,0,N,00,N
20250219,090554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3165,10,2,0.32,56633270,17839,8.31,3200,3200,3150,4100,2210,3155,3174.69,2.45,0,-8567,3301,3227,3136,3062,2971,3265,3100,100,945,500,1950,5,1,18796941,595,4.33,0.39,12,0.09,731.00,8053.00,5000,20240731,-36.70,2580,20241209,22.67,3390,-6.64,20250213,2825,12.04,20250102,5000,-36.70,20240731,2580,22.67,20241209,3.99,N,058730,500,99 억,,461156,N,N,0,N,00,N
20250218,160552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3155,85,2,2.77,664564285,212683,165.76,3080,3210,3045,3990,2150,3070,3124.03,2.43,0,4609,3110,3090,3065,3045,3020,3077,3032,100,920,500,1900,5,1,18796941,593,4.32,0.39,12,1.13,731.00,8053.00,5000,20240731,-36.90,2580,20241209,22.29,3390,-6.93,20250213,2825,11.68,20250102,5000,-36.90,20240731,2580,22.29,20241209,3.97,N,058730,500,99 억,,457079,N,N,8,N,00,N
20250218,150552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3160,90,2,2.93,576651240,184736,143.98,3080,3210,3045,3990,2150,3070,3121.49,2.43,0,398,3110,3090,3065,3045,3020,3077,3032,100,920,500,1900,5,1,18796941,594,4.32,0.39,12,0.98,731.00,8053.00,5000,20240731,-36.80,2580,20241209,22.48,3390,-6.78,20250213,2825,11.86,20250102,5000,-36.80,20240731,2580,22.48,20241209,3.97,N,058730,500,99 억,,457079,N,N,8,N,00,N
20250218,140552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3145,75,2,2.44,468107530,150190,117.06,3080,3210,3045,3990,2150,3070,3116.77,2.43,0,880,3110,3090,3065,3045,3020,3077,3032,100,920,500,1900,5,1,18796941,591,4.30,0.39,12,0.80,731.00,8053.00,5000,20240731,-37.10,2580,20241209,21.90,3390,-7.23,20250213,2825,11.33,20250102,5000,-37.10,20240731,2580,21.90,20241209,3.97,N,058730,500,99 억,,457079,N,N,8,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 160553 57 100.00 KOSPI 금속 N N N N N 3180 25 2 0.79 478190375 151986 70.78 3200 3200 3100 4100 2210 3155 3146.20 2.45 0 -21845 3301 3227 3136 3062 2971 3265 3100 100 945 500 1950 5 1 18796941 598 4.35 0.39 12 0.81 731.00 8053.00 5000 20240731 -36.40 2580 20241209 23.26 3390 -6.19 20250213 2825 12.57 20250102 5000 -36.40 20240731 2580 23.26 20241209 3.99 N 058730 500 99 억 461156 N N 19 N 00 N
3 20250219 150554 57 100.00 KOSPI 금속 N N N N N 3175 20 2 0.63 420632430 133868 62.34 3200 3200 3100 4100 2210 3155 3142.14 2.45 0 -23501 3301 3227 3136 3062 2971 3265 3100 100 945 500 1950 5 1 18796941 597 4.34 0.39 12 0.71 731.00 8053.00 5000 20240731 -36.50 2580 20241209 23.06 3390 -6.34 20250213 2825 12.39 20250102 5000 -36.50 20240731 2580 23.06 20241209 3.99 N 058730 500 99 억 461156 N N 0 N 00 N
4 20250219 140551 57 100.00 KOSPI 금속 N N N N N 3165 10 2 0.32 361005265 115049 53.58 3200 3200 3100 4100 2210 3155 3137.84 2.45 0 -23998 3301 3227 3136 3062 2971 3265 3100 100 945 500 1950 5 1 18796941 595 4.33 0.39 12 0.61 731.00 8053.00 5000 20240731 -36.70 2580 20241209 22.67 3390 -6.64 20250213 2825 12.04 20250102 5000 -36.70 20240731 2580 22.67 20241209 3.99 N 058730 500 99 억 461156 N N 0 N 00 N
5 20250219 130553 57 100.00 KOSPI 금속 N N N N N 3145 -10 5 -0.32 327288920 104347 48.60 3200 3200 3100 4100 2210 3155 3136.54 2.45 0 -25254 3301 3227 3136 3062 2971 3265 3100 100 945 500 1950 5 1 18796941 591 4.30 0.39 12 0.56 731.00 8053.00 5000 20240731 -37.10 2580 20241209 21.90 3390 -7.23 20250213 2825 11.33 20250102 5000 -37.10 20240731 2580 21.90 20241209 3.99 N 058730 500 99 억 461156 N N 0 N 00 N
6 20250219 120552 57 100.00 KOSPI 금속 N N N N N 3145 -10 5 -0.32 317694535 101292 47.17 3200 3200 3100 4100 2210 3155 3136.42 2.45 0 -25099 3301 3227 3136 3062 2971 3265 3100 100 945 500 1950 5 1 18796941 591 4.30 0.39 12 0.54 731.00 8053.00 5000 20240731 -37.10 2580 20241209 21.90 3390 -7.23 20250213 2825 11.33 20250102 5000 -37.10 20240731 2580 21.90 20241209 3.99 N 058730 500 99 억 461156 N N 0 N 00 N
7 20250219 110553 57 100.00 KOSPI 금속 N N N N N 3135 -20 5 -0.63 266550930 85031 39.60 3200 3200 3100 4100 2210 3155 3134.75 2.45 0 -24209 3301 3227 3136 3062 2971 3265 3100 100 945 500 1950 5 1 18796941 589 4.29 0.39 12 0.45 731.00 8053.00 5000 20240731 -37.30 2580 20241209 21.51 3390 -7.52 20250213 2825 10.97 20250102 5000 -37.30 20240731 2580 21.51 20241209 3.99 N 058730 500 99 억 461156 N N 0 N 00 N
8 20250219 100552 57 100.00 KOSPI 금속 N N N N N 3110 -45 5 -1.43 226812970 72295 33.67 3200 3200 3100 4100 2210 3155 3137.33 2.45 0 -21990 3301 3227 3136 3062 2971 3265 3100 100 945 500 1950 5 1 18796941 585 4.25 0.39 12 0.38 731.00 8053.00 5000 20240731 -37.80 2580 20241209 20.54 3390 -8.26 20250213 2825 10.09 20250102 5000 -37.80 20240731 2580 20.54 20241209 3.99 N 058730 500 99 억 461156 N N 0 N 00 N
9 20250219 090554 57 100.00 KOSPI 금속 N N N N N 3165 10 2 0.32 56633270 17839 8.31 3200 3200 3150 4100 2210 3155 3174.69 2.45 0 -8567 3301 3227 3136 3062 2971 3265 3100 100 945 500 1950 5 1 18796941 595 4.33 0.39 12 0.09 731.00 8053.00 5000 20240731 -36.70 2580 20241209 22.67 3390 -6.64 20250213 2825 12.04 20250102 5000 -36.70 20240731 2580 22.67 20241209 3.99 N 058730 500 99 억 461156 N N 0 N 00 N
10 20250218 160552 57 100.00 KOSPI 금속 N N N N N 3155 85 2 2.77 664564285 212683 165.76 3080 3210 3045 3990 2150 3070 3124.03 2.43 0 4609 3110 3090 3065 3045 3020 3077 3032 100 920 500 1900 5 1 18796941 593 4.32 0.39 12 1.13 731.00 8053.00 5000 20240731 -36.90 2580 20241209 22.29 3390 -6.93 20250213 2825 11.68 20250102 5000 -36.90 20240731 2580 22.29 20241209 3.97 N 058730 500 99 억 457079 N N 8 N 00 N
11 20250218 150552 57 100.00 KOSPI 금속 N N N N N 3160 90 2 2.93 576651240 184736 143.98 3080 3210 3045 3990 2150 3070 3121.49 2.43 0 398 3110 3090 3065 3045 3020 3077 3032 100 920 500 1900 5 1 18796941 594 4.32 0.39 12 0.98 731.00 8053.00 5000 20240731 -36.80 2580 20241209 22.48 3390 -6.78 20250213 2825 11.86 20250102 5000 -36.80 20240731 2580 22.48 20241209 3.97 N 058730 500 99 억 457079 N N 8 N 00 N
12 20250218 140552 57 100.00 KOSPI 금속 N N N N N 3145 75 2 2.44 468107530 150190 117.06 3080 3210 3045 3990 2150 3070 3116.77 2.43 0 880 3110 3090 3065 3045 3020 3077 3032 100 920 500 1900 5 1 18796941 591 4.30 0.39 12 0.80 731.00 8053.00 5000 20240731 -37.10 2580 20241209 21.90 3390 -7.23 20250213 2825 11.33 20250102 5000 -37.10 20240731 2580 21.90 20241209 3.97 N 058730 500 99 억 457079 N N 8 N 00 N