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
058650/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
20250218,160551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94900,800,2,0.85,2634100,28,30.77,93800,94900,93500,122300,65900,94100,94075.00,1.16,0,6,96366,95232,93966,92832,91566,95800,93400,200,28200,5000,62100,100,1,4000000,3796,4.63,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.11,89400,20240806,6.15,97200,-2.37,20250211,91300,3.94,20250213,132000,-28.11,20240220,89400,6.15,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250218,150551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94900,800,2,0.85,2255300,24,26.37,93800,94900,93500,122300,65900,94100,93970.83,1.16,0,5,96366,95232,93966,92832,91566,95800,93400,200,28200,5000,62100,100,1,4000000,3796,4.63,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.11,89400,20240806,6.15,97200,-2.37,20250211,91300,3.94,20250213,132000,-28.11,20240220,89400,6.15,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250218,140552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93700,-400,5,-0.43,1780800,19,20.88,93800,93800,93500,122300,65900,94100,93726.32,1.16,0,2,96366,95232,93966,92832,91566,95800,93400,200,28200,5000,62100,100,1,4000000,3748,4.57,0.17,12,0.00,20501.00,539690.00,132000,20240220,-29.02,89400,20240806,4.81,97200,-3.60,20250211,91300,2.63,20250213,132000,-29.02,20240220,89400,4.81,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250218,130550,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93700,-400,5,-0.43,1687100,18,19.78,93800,93800,93500,122300,65900,94100,93727.78,1.16,0,2,96366,95232,93966,92832,91566,95800,93400,200,28200,5000,62100,100,1,4000000,3748,4.57,0.17,12,0.00,20501.00,539690.00,132000,20240220,-29.02,89400,20240806,4.81,97200,-3.60,20250211,91300,2.63,20250213,132000,-29.02,20240220,89400,4.81,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250218,120551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93700,-400,5,-0.43,1687100,18,19.78,93800,93800,93500,122300,65900,94100,93727.78,1.16,0,2,96366,95232,93966,92832,91566,95800,93400,200,28200,5000,62100,100,1,4000000,3748,4.57,0.17,12,0.00,20501.00,539690.00,132000,20240220,-29.02,89400,20240806,4.81,97200,-3.60,20250211,91300,2.63,20250213,132000,-29.02,20240220,89400,4.81,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250218,110551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93700,-400,5,-0.43,1687100,18,19.78,93800,93800,93500,122300,65900,94100,93727.78,1.16,0,2,96366,95232,93966,92832,91566,95800,93400,200,28200,5000,62100,100,1,4000000,3748,4.57,0.17,12,0.00,20501.00,539690.00,132000,20240220,-29.02,89400,20240806,4.81,97200,-3.60,20250211,91300,2.63,20250213,132000,-29.02,20240220,89400,4.81,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250218,100550,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93500,-600,5,-0.64,750100,8,8.79,93800,93800,93500,122300,65900,94100,93762.50,1.16,0,2,96366,95232,93966,92832,91566,95800,93400,200,28200,5000,62100,100,1,4000000,3740,4.56,0.17,12,0.00,20501.00,539690.00,132000,20240220,-29.17,89400,20240806,4.59,97200,-3.81,20250211,91300,2.41,20250213,132000,-29.17,20240220,89400,4.59,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250218,090552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94100,0,3,0.00,0,0,0.00,0,0,0,122300,65900,94100,0.00,1.16,0,0,96366,95232,93966,92832,91566,95800,93400,200,28200,5000,62100,100,1,4000000,3764,4.59,0.17,12,0.00,20501.00,539690.00,132000,20240220,-28.71,89400,20240806,5.26,97200,-3.19,20250211,91300,3.07,20250213,132000,-28.71,20240220,89400,5.26,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250217,160551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94100,400,2,0.43,8587300,91,131.88,93100,95100,92700,121800,65600,93700,94365.93,1.16,0,-21,95300,94500,94100,93300,92900,94300,93100,200,28100,5000,61840,100,1,4000000,3764,4.59,0.17,12,0.00,20501.00,539690.00,132000,20240220,-28.71,89400,20240806,5.26,97200,-3.19,20250211,91300,3.07,20250213,132000,-28.71,20240220,89400,5.26,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250217,150549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95100,1400,2,1.49,6516100,69,100.00,93100,95100,92700,121800,65600,93700,94436.23,1.16,0,-3,95300,94500,94100,93300,92900,94300,93100,200,28100,5000,61840,100,1,4000000,3804,4.64,0.18,12,0.00,20501.00,539690.00,132000,20240220,-27.95,89400,20240806,6.38,97200,-2.16,20250211,91300,4.16,20250213,132000,-27.95,20240220,89400,6.38,20240806,0.00,N,058650,5000,200 억,,46520,N,N,3,N,00,N
20250217,140549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94900,1200,2,1.28,3665600,39,56.52,93100,95100,92700,121800,65600,93700,93989.74,1.16,0,0,95300,94500,94100,93300,92900,94300,93100,200,28100,5000,61840,100,1,4000000,3796,4.63,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.11,89400,20240806,6.15,97200,-2.37,20250211,91300,3.94,20250213,132000,-28.11,20240220,89400,6.15,20240806,0.00,N,058650,5000,200 억,,46520,N,N,3,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 160551 57 100.00 KOSPI 금속 N N N N N 94900 800 2 0.85 2634100 28 30.77 93800 94900 93500 122300 65900 94100 94075.00 1.16 0 6 96366 95232 93966 92832 91566 95800 93400 200 28200 5000 62100 100 1 4000000 3796 4.63 0.18 12 0.00 20501.00 539690.00 132000 20240220 -28.11 89400 20240806 6.15 97200 -2.37 20250211 91300 3.94 20250213 132000 -28.11 20240220 89400 6.15 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
3 20250218 150551 57 100.00 KOSPI 금속 N N N N N 94900 800 2 0.85 2255300 24 26.37 93800 94900 93500 122300 65900 94100 93970.83 1.16 0 5 96366 95232 93966 92832 91566 95800 93400 200 28200 5000 62100 100 1 4000000 3796 4.63 0.18 12 0.00 20501.00 539690.00 132000 20240220 -28.11 89400 20240806 6.15 97200 -2.37 20250211 91300 3.94 20250213 132000 -28.11 20240220 89400 6.15 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
4 20250218 140552 57 100.00 KOSPI 금속 N N N N N 93700 -400 5 -0.43 1780800 19 20.88 93800 93800 93500 122300 65900 94100 93726.32 1.16 0 2 96366 95232 93966 92832 91566 95800 93400 200 28200 5000 62100 100 1 4000000 3748 4.57 0.17 12 0.00 20501.00 539690.00 132000 20240220 -29.02 89400 20240806 4.81 97200 -3.60 20250211 91300 2.63 20250213 132000 -29.02 20240220 89400 4.81 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
5 20250218 130550 57 100.00 KOSPI 금속 N N N N N 93700 -400 5 -0.43 1687100 18 19.78 93800 93800 93500 122300 65900 94100 93727.78 1.16 0 2 96366 95232 93966 92832 91566 95800 93400 200 28200 5000 62100 100 1 4000000 3748 4.57 0.17 12 0.00 20501.00 539690.00 132000 20240220 -29.02 89400 20240806 4.81 97200 -3.60 20250211 91300 2.63 20250213 132000 -29.02 20240220 89400 4.81 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
6 20250218 120551 57 100.00 KOSPI 금속 N N N N N 93700 -400 5 -0.43 1687100 18 19.78 93800 93800 93500 122300 65900 94100 93727.78 1.16 0 2 96366 95232 93966 92832 91566 95800 93400 200 28200 5000 62100 100 1 4000000 3748 4.57 0.17 12 0.00 20501.00 539690.00 132000 20240220 -29.02 89400 20240806 4.81 97200 -3.60 20250211 91300 2.63 20250213 132000 -29.02 20240220 89400 4.81 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
7 20250218 110551 57 100.00 KOSPI 금속 N N N N N 93700 -400 5 -0.43 1687100 18 19.78 93800 93800 93500 122300 65900 94100 93727.78 1.16 0 2 96366 95232 93966 92832 91566 95800 93400 200 28200 5000 62100 100 1 4000000 3748 4.57 0.17 12 0.00 20501.00 539690.00 132000 20240220 -29.02 89400 20240806 4.81 97200 -3.60 20250211 91300 2.63 20250213 132000 -29.02 20240220 89400 4.81 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
8 20250218 100550 57 100.00 KOSPI 금속 N N N N N 93500 -600 5 -0.64 750100 8 8.79 93800 93800 93500 122300 65900 94100 93762.50 1.16 0 2 96366 95232 93966 92832 91566 95800 93400 200 28200 5000 62100 100 1 4000000 3740 4.56 0.17 12 0.00 20501.00 539690.00 132000 20240220 -29.17 89400 20240806 4.59 97200 -3.81 20250211 91300 2.41 20250213 132000 -29.17 20240220 89400 4.59 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
9 20250218 090552 57 100.00 KOSPI 금속 N N N N N 94100 0 3 0.00 0 0 0.00 0 0 0 122300 65900 94100 0.00 1.16 0 0 96366 95232 93966 92832 91566 95800 93400 200 28200 5000 62100 100 1 4000000 3764 4.59 0.17 12 0.00 20501.00 539690.00 132000 20240220 -28.71 89400 20240806 5.26 97200 -3.19 20250211 91300 3.07 20250213 132000 -28.71 20240220 89400 5.26 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
10 20250217 160551 57 100.00 KOSPI 금속 N N N N N 94100 400 2 0.43 8587300 91 131.88 93100 95100 92700 121800 65600 93700 94365.93 1.16 0 -21 95300 94500 94100 93300 92900 94300 93100 200 28100 5000 61840 100 1 4000000 3764 4.59 0.17 12 0.00 20501.00 539690.00 132000 20240220 -28.71 89400 20240806 5.26 97200 -3.19 20250211 91300 3.07 20250213 132000 -28.71 20240220 89400 5.26 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
11 20250217 150549 57 100.00 KOSPI 금속 N N N N N 95100 1400 2 1.49 6516100 69 100.00 93100 95100 92700 121800 65600 93700 94436.23 1.16 0 -3 95300 94500 94100 93300 92900 94300 93100 200 28100 5000 61840 100 1 4000000 3804 4.64 0.18 12 0.00 20501.00 539690.00 132000 20240220 -27.95 89400 20240806 6.38 97200 -2.16 20250211 91300 4.16 20250213 132000 -27.95 20240220 89400 6.38 20240806 0.00 N 058650 5000 200 억 46520 N N 3 N 00 N
12 20250217 140549 57 100.00 KOSPI 금속 N N N N N 94900 1200 2 1.28 3665600 39 56.52 93100 95100 92700 121800 65600 93700 93989.74 1.16 0 0 95300 94500 94100 93300 92900 94300 93100 200 28100 5000 61840 100 1 4000000 3796 4.63 0.18 12 0.00 20501.00 539690.00 132000 20240220 -28.11 89400 20240806 6.15 97200 -2.37 20250211 91300 3.94 20250213 132000 -28.11 20240220 89400 6.15 20240806 0.00 N 058650 5000 200 억 46520 N N 3 N 00 N