ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 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
20250221,160557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93900,0,3,0.00,4802600,51,6.04,93900,94900,93600,122000,65800,93900,94168.63,1.16,0,-25,94166,94032,93866,93732,93566,94100,93800,200,28100,5000,61970,100,1,4000000,3756,4.58,0.17,12,0.00,20501.00,539690.00,132000,20240220,-28.86,89400,20240806,5.03,97200,-3.40,20250211,91300,2.85,20250213,126500,-25.77,20240221,89400,5.03,20240806,0.00,N,058650,5000,200 억,,46520,N,N,3,N,00,N
20250221,150600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94900,1000,2,1.06,3014400,32,3.79,93900,94900,93600,122000,65800,93900,94200.00,1.16,0,-13,94166,94032,93866,93732,93566,94100,93800,200,28100,5000,61970,100,1,4000000,3796,4.63,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.11,89400,20240806,6.15,97200,-2.37,20250211,91300,3.94,20250213,126500,-24.98,20240221,89400,6.15,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250221,140558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93900,0,3,0.00,2730700,29,3.44,93900,94900,93600,122000,65800,93900,94162.07,1.16,0,-14,94166,94032,93866,93732,93566,94100,93800,200,28100,5000,61970,100,1,4000000,3756,4.58,0.17,12,0.00,20501.00,539690.00,132000,20240220,-28.86,89400,20240806,5.03,97200,-3.40,20250211,91300,2.85,20250213,126500,-25.77,20240221,89400,5.03,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250221,130558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94900,1000,2,1.06,2258200,24,2.84,93900,94900,93600,122000,65800,93900,94091.67,1.16,0,-16,94166,94032,93866,93732,93566,94100,93800,200,28100,5000,61970,100,1,4000000,3796,4.63,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.11,89400,20240806,6.15,97200,-2.37,20250211,91300,3.94,20250213,126500,-24.98,20240221,89400,6.15,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250221,120558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93600,-300,5,-0.32,376500,4,0.47,93900,94500,93600,122000,65800,93900,94125.00,1.16,0,0,94166,94032,93866,93732,93566,94100,93800,200,28100,5000,61970,100,1,4000000,3744,4.57,0.17,12,0.00,20501.00,539690.00,132000,20240220,-29.09,89400,20240806,4.70,97200,-3.70,20250211,91300,2.52,20250213,126500,-26.01,20240221,89400,4.70,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250221,110556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93600,-300,5,-0.32,376500,4,0.47,93900,94500,93600,122000,65800,93900,94125.00,1.16,0,0,94166,94032,93866,93732,93566,94100,93800,200,28100,5000,61970,100,1,4000000,3744,4.57,0.17,12,0.00,20501.00,539690.00,132000,20240220,-29.09,89400,20240806,4.70,97200,-3.70,20250211,91300,2.52,20250213,126500,-26.01,20240221,89400,4.70,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250221,100557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93600,-300,5,-0.32,376500,4,0.47,93900,94500,93600,122000,65800,93900,94125.00,1.16,0,0,94166,94032,93866,93732,93566,94100,93800,200,28100,5000,61970,100,1,4000000,3744,4.57,0.17,12,0.00,20501.00,539690.00,132000,20240220,-29.09,89400,20240806,4.70,97200,-3.70,20250211,91300,2.52,20250213,126500,-26.01,20240221,89400,4.70,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250221,090558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93900,0,3,0.00,0,0,0.00,0,0,0,122000,65800,93900,0.00,1.16,0,0,94166,94032,93866,93732,93566,94100,93800,200,28100,5000,61970,100,1,4000000,3756,4.58,0.17,12,0.00,20501.00,539690.00,132000,20240220,-28.86,89400,20240806,5.03,97200,-3.40,20250211,91300,2.85,20250213,126500,-25.77,20240221,89400,5.03,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250220,160554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93900,-900,5,-0.95,79249000,844,3246.15,93800,94000,93700,123200,66400,94800,93896.92,1.16,0,-762,96133,95466,95133,94466,94133,95300,94300,200,28400,5000,62560,100,1,4000000,3756,4.58,0.17,12,0.02,20501.00,539690.00,132000,20240220,-28.86,89400,20240806,5.03,97200,-3.40,20250211,91300,2.85,20250213,132000,-28.86,20240220,89400,5.03,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250220,150556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93900,-900,5,-0.95,67887200,723,2780.77,93800,93900,93700,123200,66400,94800,93896.54,1.16,0,-667,96133,95466,95133,94466,94133,95300,94300,200,28400,5000,62560,100,1,4000000,3756,4.58,0.17,12,0.02,20501.00,539690.00,132000,20240220,-28.86,89400,20240806,5.03,97200,-3.40,20250211,91300,2.85,20250213,132000,-28.86,20240220,89400,5.03,20240806,0.00,N,058650,5000,200 억,,46520,N,N,3,N,00,N
20250220,140557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93900,-900,5,-0.95,44318500,472,1815.38,93800,93900,93700,123200,66400,94800,93895.13,1.16,0,-455,96133,95466,95133,94466,94133,95300,94300,200,28400,5000,62560,100,1,4000000,3756,4.58,0.17,12,0.01,20501.00,539690.00,132000,20240220,-28.86,89400,20240806,5.03,97200,-3.40,20250211,91300,2.85,20250213,132000,-28.86,20240220,89400,5.03,20240806,0.00,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 20250221 160557 57 100.00 KOSPI 금속 N N N N N 93900 0 3 0.00 4802600 51 6.04 93900 94900 93600 122000 65800 93900 94168.63 1.16 0 -25 94166 94032 93866 93732 93566 94100 93800 200 28100 5000 61970 100 1 4000000 3756 4.58 0.17 12 0.00 20501.00 539690.00 132000 20240220 -28.86 89400 20240806 5.03 97200 -3.40 20250211 91300 2.85 20250213 126500 -25.77 20240221 89400 5.03 20240806 0.00 N 058650 5000 200 억 46520 N N 3 N 00 N
3 20250221 150600 57 100.00 KOSPI 금속 N N N N N 94900 1000 2 1.06 3014400 32 3.79 93900 94900 93600 122000 65800 93900 94200.00 1.16 0 -13 94166 94032 93866 93732 93566 94100 93800 200 28100 5000 61970 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 126500 -24.98 20240221 89400 6.15 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
4 20250221 140558 57 100.00 KOSPI 금속 N N N N N 93900 0 3 0.00 2730700 29 3.44 93900 94900 93600 122000 65800 93900 94162.07 1.16 0 -14 94166 94032 93866 93732 93566 94100 93800 200 28100 5000 61970 100 1 4000000 3756 4.58 0.17 12 0.00 20501.00 539690.00 132000 20240220 -28.86 89400 20240806 5.03 97200 -3.40 20250211 91300 2.85 20250213 126500 -25.77 20240221 89400 5.03 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
5 20250221 130558 57 100.00 KOSPI 금속 N N N N N 94900 1000 2 1.06 2258200 24 2.84 93900 94900 93600 122000 65800 93900 94091.67 1.16 0 -16 94166 94032 93866 93732 93566 94100 93800 200 28100 5000 61970 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 126500 -24.98 20240221 89400 6.15 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
6 20250221 120558 57 100.00 KOSPI 금속 N N N N N 93600 -300 5 -0.32 376500 4 0.47 93900 94500 93600 122000 65800 93900 94125.00 1.16 0 0 94166 94032 93866 93732 93566 94100 93800 200 28100 5000 61970 100 1 4000000 3744 4.57 0.17 12 0.00 20501.00 539690.00 132000 20240220 -29.09 89400 20240806 4.70 97200 -3.70 20250211 91300 2.52 20250213 126500 -26.01 20240221 89400 4.70 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
7 20250221 110556 57 100.00 KOSPI 금속 N N N N N 93600 -300 5 -0.32 376500 4 0.47 93900 94500 93600 122000 65800 93900 94125.00 1.16 0 0 94166 94032 93866 93732 93566 94100 93800 200 28100 5000 61970 100 1 4000000 3744 4.57 0.17 12 0.00 20501.00 539690.00 132000 20240220 -29.09 89400 20240806 4.70 97200 -3.70 20250211 91300 2.52 20250213 126500 -26.01 20240221 89400 4.70 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
8 20250221 100557 57 100.00 KOSPI 금속 N N N N N 93600 -300 5 -0.32 376500 4 0.47 93900 94500 93600 122000 65800 93900 94125.00 1.16 0 0 94166 94032 93866 93732 93566 94100 93800 200 28100 5000 61970 100 1 4000000 3744 4.57 0.17 12 0.00 20501.00 539690.00 132000 20240220 -29.09 89400 20240806 4.70 97200 -3.70 20250211 91300 2.52 20250213 126500 -26.01 20240221 89400 4.70 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
9 20250221 090558 57 100.00 KOSPI 금속 N N N N N 93900 0 3 0.00 0 0 0.00 0 0 0 122000 65800 93900 0.00 1.16 0 0 94166 94032 93866 93732 93566 94100 93800 200 28100 5000 61970 100 1 4000000 3756 4.58 0.17 12 0.00 20501.00 539690.00 132000 20240220 -28.86 89400 20240806 5.03 97200 -3.40 20250211 91300 2.85 20250213 126500 -25.77 20240221 89400 5.03 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
10 20250220 160554 57 100.00 KOSPI 금속 N N N N N 93900 -900 5 -0.95 79249000 844 3246.15 93800 94000 93700 123200 66400 94800 93896.92 1.16 0 -762 96133 95466 95133 94466 94133 95300 94300 200 28400 5000 62560 100 1 4000000 3756 4.58 0.17 12 0.02 20501.00 539690.00 132000 20240220 -28.86 89400 20240806 5.03 97200 -3.40 20250211 91300 2.85 20250213 132000 -28.86 20240220 89400 5.03 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
11 20250220 150556 57 100.00 KOSPI 금속 N N N N N 93900 -900 5 -0.95 67887200 723 2780.77 93800 93900 93700 123200 66400 94800 93896.54 1.16 0 -667 96133 95466 95133 94466 94133 95300 94300 200 28400 5000 62560 100 1 4000000 3756 4.58 0.17 12 0.02 20501.00 539690.00 132000 20240220 -28.86 89400 20240806 5.03 97200 -3.40 20250211 91300 2.85 20250213 132000 -28.86 20240220 89400 5.03 20240806 0.00 N 058650 5000 200 억 46520 N N 3 N 00 N
12 20250220 140557 57 100.00 KOSPI 금속 N N N N N 93900 -900 5 -0.95 44318500 472 1815.38 93800 93900 93700 123200 66400 94800 93895.13 1.16 0 -455 96133 95466 95133 94466 94133 95300 94300 200 28400 5000 62560 100 1 4000000 3756 4.58 0.17 12 0.01 20501.00 539690.00 132000 20240220 -28.86 89400 20240806 5.03 97200 -3.40 20250211 91300 2.85 20250213 132000 -28.86 20240220 89400 5.03 20240806 0.00 N 058650 5000 200 억 46520 N N 3 N 00 N