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
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
20250212,160538,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3095,-20,5,-0.64,323157175,104997,70.36,3135,3140,3050,4045,2185,3115,3077.68,2.46,0,-13890,3211,3162,3121,3072,3031,3187,3097,100,930,500,1930,5,1,18796941,582,4.23,0.38,12,0.56,731.00,8053.00,5000,20240731,-38.10,2580,20241209,19.96,3280,-5.64,20250117,2825,9.56,20250102,5000,-38.10,20240731,2580,19.96,20241209,3.97,N,058730,500,99 억,,461895,N,N,82,N,00,N
20250212,150538,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3080,-35,5,-1.12,304116295,98830,66.23,3135,3140,3050,4045,2185,3115,3077.15,2.46,0,-13137,3211,3162,3121,3072,3031,3187,3097,100,930,500,1930,5,1,18796941,579,4.21,0.38,12,0.53,731.00,8053.00,5000,20240731,-38.40,2580,20241209,19.38,3280,-6.10,20250117,2825,9.03,20250102,5000,-38.40,20240731,2580,19.38,20241209,3.97,N,058730,500,99 억,,461895,N,N,0,N,00,N
20250212,140538,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3075,-40,5,-1.28,241597005,78411,52.54,3135,3140,3060,4045,2185,3115,3081.14,2.46,0,-12777,3211,3162,3121,3072,3031,3187,3097,100,930,500,1930,5,1,18796941,578,4.21,0.38,12,0.42,731.00,8053.00,5000,20240731,-38.50,2580,20241209,19.19,3280,-6.25,20250117,2825,8.85,20250102,5000,-38.50,20240731,2580,19.19,20241209,3.97,N,058730,500,99 억,,461895,N,N,0,N,00,N
20250212,130540,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3075,-40,5,-1.28,227780165,73906,49.53,3135,3140,3060,4045,2185,3115,3082.00,2.46,0,-13311,3211,3162,3121,3072,3031,3187,3097,100,930,500,1930,5,1,18796941,578,4.21,0.38,12,0.39,731.00,8053.00,5000,20240731,-38.50,2580,20241209,19.19,3280,-6.25,20250117,2825,8.85,20250102,5000,-38.50,20240731,2580,19.19,20241209,3.97,N,058730,500,99 억,,461895,N,N,0,N,00,N
20250212,120538,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3065,-50,5,-1.61,186042000,60295,40.40,3135,3140,3060,4045,2185,3115,3085.51,2.46,0,-11160,3211,3162,3121,3072,3031,3187,3097,100,930,500,1930,5,1,18796941,576,4.19,0.38,12,0.32,731.00,8053.00,5000,20240731,-38.70,2580,20241209,18.80,3280,-6.55,20250117,2825,8.50,20250102,5000,-38.70,20240731,2580,18.80,20241209,3.97,N,058730,500,99 억,,461895,N,N,0,N,00,N
20250212,110537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3070,-45,5,-1.44,168182380,54481,36.51,3135,3140,3060,4045,2185,3115,3086.97,2.46,0,-11257,3211,3162,3121,3072,3031,3187,3097,100,930,500,1930,5,1,18796941,577,4.20,0.38,12,0.29,731.00,8053.00,5000,20240731,-38.60,2580,20241209,18.99,3280,-6.40,20250117,2825,8.67,20250102,5000,-38.60,20240731,2580,18.99,20241209,3.97,N,058730,500,99 억,,461895,N,N,0,N,00,N
20250212,100538,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3090,-25,5,-0.80,86238155,27834,18.65,3135,3140,3080,4045,2185,3115,3098.27,2.46,0,-3979,3211,3162,3121,3072,3031,3187,3097,100,930,500,1930,5,1,18796941,581,4.23,0.38,12,0.15,731.00,8053.00,5000,20240731,-38.20,2580,20241209,19.77,3280,-5.79,20250117,2825,9.38,20250102,5000,-38.20,20240731,2580,19.77,20241209,3.97,N,058730,500,99 억,,461895,N,N,0,N,00,N
20250212,090541,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3105,-10,5,-0.32,14072465,4504,3.02,3135,3140,3105,4045,2185,3115,3124.54,2.46,0,-1710,3211,3162,3121,3072,3031,3187,3097,100,930,500,1930,5,1,18796941,584,4.25,0.39,12,0.02,731.00,8053.00,5000,20240731,-37.90,2580,20241209,20.35,3280,-5.34,20250117,2825,9.91,20250102,5000,-37.90,20240731,2580,20.35,20241209,3.97,N,058730,500,99 억,,461895,N,N,0,N,00,N
20250211,160539,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3115,25,2,0.81,457178135,146248,103.31,3105,3170,3080,4015,2165,3090,3126.15,2.40,0,2846,3233,3161,3113,3041,2993,3137,3017,100,925,500,1910,5,1,18796941,586,4.26,0.39,12,0.78,731.00,8053.00,5000,20240731,-37.70,2580,20241209,20.74,3280,-5.03,20250117,2825,10.27,20250102,5000,-37.70,20240731,2580,20.74,20241209,3.97,N,058730,500,99 억,,450779,N,N,0,N,00,N
20250211,150539,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3115,25,2,0.81,441811365,141307,99.82,3105,3170,3080,4015,2165,3090,3126.70,2.40,0,2399,3233,3161,3113,3041,2993,3137,3017,100,925,500,1910,5,1,18796941,586,4.26,0.39,12,0.75,731.00,8053.00,5000,20240731,-37.70,2580,20241209,20.74,3280,-5.03,20250117,2825,10.27,20250102,5000,-37.70,20240731,2580,20.74,20241209,3.97,N,058730,500,99 억,,450779,N,N,0,N,00,N
20250211,140539,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3115,25,2,0.81,398787665,127489,90.06,3105,3170,3080,4015,2165,3090,3128.13,2.40,0,2683,3233,3161,3113,3041,2993,3137,3017,100,925,500,1910,5,1,18796941,586,4.26,0.39,12,0.68,731.00,8053.00,5000,20240731,-37.70,2580,20241209,20.74,3280,-5.03,20250117,2825,10.27,20250102,5000,-37.70,20240731,2580,20.74,20241209,3.97,N,058730,500,99 억,,450779,N,N,0,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 160538 57 100.00 KOSPI 금속 N N N N N 3095 -20 5 -0.64 323157175 104997 70.36 3135 3140 3050 4045 2185 3115 3077.68 2.46 0 -13890 3211 3162 3121 3072 3031 3187 3097 100 930 500 1930 5 1 18796941 582 4.23 0.38 12 0.56 731.00 8053.00 5000 20240731 -38.10 2580 20241209 19.96 3280 -5.64 20250117 2825 9.56 20250102 5000 -38.10 20240731 2580 19.96 20241209 3.97 N 058730 500 99 억 461895 N N 82 N 00 N
3 20250212 150538 57 100.00 KOSPI 금속 N N N N N 3080 -35 5 -1.12 304116295 98830 66.23 3135 3140 3050 4045 2185 3115 3077.15 2.46 0 -13137 3211 3162 3121 3072 3031 3187 3097 100 930 500 1930 5 1 18796941 579 4.21 0.38 12 0.53 731.00 8053.00 5000 20240731 -38.40 2580 20241209 19.38 3280 -6.10 20250117 2825 9.03 20250102 5000 -38.40 20240731 2580 19.38 20241209 3.97 N 058730 500 99 억 461895 N N 0 N 00 N
4 20250212 140538 57 100.00 KOSPI 금속 N N N N N 3075 -40 5 -1.28 241597005 78411 52.54 3135 3140 3060 4045 2185 3115 3081.14 2.46 0 -12777 3211 3162 3121 3072 3031 3187 3097 100 930 500 1930 5 1 18796941 578 4.21 0.38 12 0.42 731.00 8053.00 5000 20240731 -38.50 2580 20241209 19.19 3280 -6.25 20250117 2825 8.85 20250102 5000 -38.50 20240731 2580 19.19 20241209 3.97 N 058730 500 99 억 461895 N N 0 N 00 N
5 20250212 130540 57 100.00 KOSPI 금속 N N N N N 3075 -40 5 -1.28 227780165 73906 49.53 3135 3140 3060 4045 2185 3115 3082.00 2.46 0 -13311 3211 3162 3121 3072 3031 3187 3097 100 930 500 1930 5 1 18796941 578 4.21 0.38 12 0.39 731.00 8053.00 5000 20240731 -38.50 2580 20241209 19.19 3280 -6.25 20250117 2825 8.85 20250102 5000 -38.50 20240731 2580 19.19 20241209 3.97 N 058730 500 99 억 461895 N N 0 N 00 N
6 20250212 120538 57 100.00 KOSPI 금속 N N N N N 3065 -50 5 -1.61 186042000 60295 40.40 3135 3140 3060 4045 2185 3115 3085.51 2.46 0 -11160 3211 3162 3121 3072 3031 3187 3097 100 930 500 1930 5 1 18796941 576 4.19 0.38 12 0.32 731.00 8053.00 5000 20240731 -38.70 2580 20241209 18.80 3280 -6.55 20250117 2825 8.50 20250102 5000 -38.70 20240731 2580 18.80 20241209 3.97 N 058730 500 99 억 461895 N N 0 N 00 N
7 20250212 110537 57 100.00 KOSPI 금속 N N N N N 3070 -45 5 -1.44 168182380 54481 36.51 3135 3140 3060 4045 2185 3115 3086.97 2.46 0 -11257 3211 3162 3121 3072 3031 3187 3097 100 930 500 1930 5 1 18796941 577 4.20 0.38 12 0.29 731.00 8053.00 5000 20240731 -38.60 2580 20241209 18.99 3280 -6.40 20250117 2825 8.67 20250102 5000 -38.60 20240731 2580 18.99 20241209 3.97 N 058730 500 99 억 461895 N N 0 N 00 N
8 20250212 100538 57 100.00 KOSPI 금속 N N N N N 3090 -25 5 -0.80 86238155 27834 18.65 3135 3140 3080 4045 2185 3115 3098.27 2.46 0 -3979 3211 3162 3121 3072 3031 3187 3097 100 930 500 1930 5 1 18796941 581 4.23 0.38 12 0.15 731.00 8053.00 5000 20240731 -38.20 2580 20241209 19.77 3280 -5.79 20250117 2825 9.38 20250102 5000 -38.20 20240731 2580 19.77 20241209 3.97 N 058730 500 99 억 461895 N N 0 N 00 N
9 20250212 090541 57 100.00 KOSPI 금속 N N N N N 3105 -10 5 -0.32 14072465 4504 3.02 3135 3140 3105 4045 2185 3115 3124.54 2.46 0 -1710 3211 3162 3121 3072 3031 3187 3097 100 930 500 1930 5 1 18796941 584 4.25 0.39 12 0.02 731.00 8053.00 5000 20240731 -37.90 2580 20241209 20.35 3280 -5.34 20250117 2825 9.91 20250102 5000 -37.90 20240731 2580 20.35 20241209 3.97 N 058730 500 99 억 461895 N N 0 N 00 N
10 20250211 160539 57 100.00 KOSPI 금속 N N N N N 3115 25 2 0.81 457178135 146248 103.31 3105 3170 3080 4015 2165 3090 3126.15 2.40 0 2846 3233 3161 3113 3041 2993 3137 3017 100 925 500 1910 5 1 18796941 586 4.26 0.39 12 0.78 731.00 8053.00 5000 20240731 -37.70 2580 20241209 20.74 3280 -5.03 20250117 2825 10.27 20250102 5000 -37.70 20240731 2580 20.74 20241209 3.97 N 058730 500 99 억 450779 N N 0 N 00 N
11 20250211 150539 57 100.00 KOSPI 금속 N N N N N 3115 25 2 0.81 441811365 141307 99.82 3105 3170 3080 4015 2165 3090 3126.70 2.40 0 2399 3233 3161 3113 3041 2993 3137 3017 100 925 500 1910 5 1 18796941 586 4.26 0.39 12 0.75 731.00 8053.00 5000 20240731 -37.70 2580 20241209 20.74 3280 -5.03 20250117 2825 10.27 20250102 5000 -37.70 20240731 2580 20.74 20241209 3.97 N 058730 500 99 억 450779 N N 0 N 00 N
12 20250211 140539 57 100.00 KOSPI 금속 N N N N N 3115 25 2 0.81 398787665 127489 90.06 3105 3170 3080 4015 2165 3090 3128.13 2.40 0 2683 3233 3161 3113 3041 2993 3137 3017 100 925 500 1910 5 1 18796941 586 4.26 0.39 12 0.68 731.00 8053.00 5000 20240731 -37.70 2580 20241209 20.74 3280 -5.03 20250117 2825 10.27 20250102 5000 -37.70 20240731 2580 20.74 20241209 3.97 N 058730 500 99 억 450779 N N 0 N 00 N