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
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
20250221,160557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3150,-5,5,-0.16,226955755,72110,70.11,3150,3175,3135,4100,2210,3155,3147.35,2.38,0,4412,3231,3192,3161,3122,3091,3177,3107,100,945,500,1950,5,1,18796941,592,4.31,0.39,12,0.38,731.00,8053.00,5000,20240731,-37.00,2580,20241209,22.09,3390,-7.08,20250213,2825,11.50,20250102,5000,-37.00,20240731,2580,22.09,20241209,4.14,N,058730,500,99 억,,448003,N,N,10,N,00,N
20250221,150600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3150,-5,5,-0.16,208430235,66217,64.38,3150,3175,3135,4100,2210,3155,3147.68,2.38,0,4637,3231,3192,3161,3122,3091,3177,3107,100,945,500,1950,5,1,18796941,592,4.31,0.39,12,0.35,731.00,8053.00,5000,20240731,-37.00,2580,20241209,22.09,3390,-7.08,20250213,2825,11.50,20250102,5000,-37.00,20240731,2580,22.09,20241209,4.14,N,058730,500,99 억,,448003,N,N,9,N,00,N
20250221,140559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3140,-15,5,-0.48,179017920,56853,55.28,3150,3175,3135,4100,2210,3155,3148.79,2.38,0,2400,3231,3192,3161,3122,3091,3177,3107,100,945,500,1950,5,1,18796941,590,4.30,0.39,12,0.30,731.00,8053.00,5000,20240731,-37.20,2580,20241209,21.71,3390,-7.37,20250213,2825,11.15,20250102,5000,-37.20,20240731,2580,21.71,20241209,4.14,N,058730,500,99 억,,448003,N,N,9,N,00,N
20250221,130558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3140,-15,5,-0.48,158272495,50243,48.85,3150,3175,3135,4100,2210,3155,3150.14,2.38,0,1956,3231,3192,3161,3122,3091,3177,3107,100,945,500,1950,5,1,18796941,590,4.30,0.39,12,0.27,731.00,8053.00,5000,20240731,-37.20,2580,20241209,21.71,3390,-7.37,20250213,2825,11.15,20250102,5000,-37.20,20240731,2580,21.71,20241209,4.14,N,058730,500,99 억,,448003,N,N,9,N,00,N
20250221,120559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3145,-10,5,-0.32,141808730,45002,43.76,3150,3175,3140,4100,2210,3155,3151.17,2.38,0,2519,3231,3192,3161,3122,3091,3177,3107,100,945,500,1950,5,1,18796941,591,4.30,0.39,12,0.24,731.00,8053.00,5000,20240731,-37.10,2580,20241209,21.90,3390,-7.23,20250213,2825,11.33,20250102,5000,-37.10,20240731,2580,21.90,20241209,4.14,N,058730,500,99 억,,448003,N,N,9,N,00,N
20250221,110556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3145,-10,5,-0.32,89749330,28453,27.67,3150,3175,3140,4100,2210,3155,3154.30,2.38,0,4901,3231,3192,3161,3122,3091,3177,3107,100,945,500,1950,5,1,18796941,591,4.30,0.39,12,0.15,731.00,8053.00,5000,20240731,-37.10,2580,20241209,21.90,3390,-7.23,20250213,2825,11.33,20250102,5000,-37.10,20240731,2580,21.90,20241209,4.14,N,058730,500,99 억,,448003,N,N,9,N,00,N
20250221,100557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3160,5,2,0.16,57236155,18142,17.64,3150,3175,3140,4100,2210,3155,3154.90,2.38,0,1089,3231,3192,3161,3122,3091,3177,3107,100,945,500,1950,5,1,18796941,594,4.32,0.39,12,0.10,731.00,8053.00,5000,20240731,-36.80,2580,20241209,22.48,3390,-6.78,20250213,2825,11.86,20250102,5000,-36.80,20240731,2580,22.48,20241209,4.14,N,058730,500,99 억,,448003,N,N,9,N,00,N
20250221,090558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3175,20,2,0.63,6599380,2092,2.03,3150,3175,3150,4100,2210,3155,3154.58,2.38,0,571,3231,3192,3161,3122,3091,3177,3107,100,945,500,1950,5,1,18796941,597,4.34,0.39,12,0.01,731.00,8053.00,5000,20240731,-36.50,2580,20241209,23.06,3390,-6.34,20250213,2825,12.39,20250102,5000,-36.50,20240731,2580,23.06,20241209,4.14,N,058730,500,99 억,,448003,N,N,9,N,00,N
20250220,160555,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3155,-25,5,-0.79,324844305,102790,67.56,3185,3200,3130,4130,2230,3180,3159.94,2.32,0,12082,3260,3220,3160,3120,3060,3190,3090,100,950,500,1970,5,1,18796941,593,4.32,0.39,12,0.55,731.00,8053.00,5000,20240731,-36.90,2580,20241209,22.29,3390,-6.93,20250213,2825,11.68,20250102,5000,-36.90,20240731,2580,22.29,20241209,4.04,N,058730,500,99 억,,435850,N,N,9,N,00,N
20250220,150556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3155,-25,5,-0.79,296092465,93670,61.57,3185,3200,3130,4130,2230,3180,3160.67,2.32,0,12387,3260,3220,3160,3120,3060,3190,3090,100,950,500,1970,5,1,18796941,593,4.32,0.39,12,0.50,731.00,8053.00,5000,20240731,-36.90,2580,20241209,22.29,3390,-6.93,20250213,2825,11.68,20250102,5000,-36.90,20240731,2580,22.29,20241209,4.04,N,058730,500,99 억,,435850,N,N,19,N,00,N
20250220,140557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3170,-10,5,-0.31,271520505,85887,56.45,3185,3200,3130,4130,2230,3180,3160.99,2.32,0,11177,3260,3220,3160,3120,3060,3190,3090,100,950,500,1970,5,1,18796941,596,4.34,0.39,12,0.46,731.00,8053.00,5000,20240731,-36.60,2580,20241209,22.87,3390,-6.49,20250213,2825,12.21,20250102,5000,-36.60,20240731,2580,22.87,20241209,4.04,N,058730,500,99 억,,435850,N,N,19,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 3150 -5 5 -0.16 226955755 72110 70.11 3150 3175 3135 4100 2210 3155 3147.35 2.38 0 4412 3231 3192 3161 3122 3091 3177 3107 100 945 500 1950 5 1 18796941 592 4.31 0.39 12 0.38 731.00 8053.00 5000 20240731 -37.00 2580 20241209 22.09 3390 -7.08 20250213 2825 11.50 20250102 5000 -37.00 20240731 2580 22.09 20241209 4.14 N 058730 500 99 억 448003 N N 10 N 00 N
3 20250221 150600 57 100.00 KOSPI 금속 N N N N N 3150 -5 5 -0.16 208430235 66217 64.38 3150 3175 3135 4100 2210 3155 3147.68 2.38 0 4637 3231 3192 3161 3122 3091 3177 3107 100 945 500 1950 5 1 18796941 592 4.31 0.39 12 0.35 731.00 8053.00 5000 20240731 -37.00 2580 20241209 22.09 3390 -7.08 20250213 2825 11.50 20250102 5000 -37.00 20240731 2580 22.09 20241209 4.14 N 058730 500 99 억 448003 N N 9 N 00 N
4 20250221 140559 57 100.00 KOSPI 금속 N N N N N 3140 -15 5 -0.48 179017920 56853 55.28 3150 3175 3135 4100 2210 3155 3148.79 2.38 0 2400 3231 3192 3161 3122 3091 3177 3107 100 945 500 1950 5 1 18796941 590 4.30 0.39 12 0.30 731.00 8053.00 5000 20240731 -37.20 2580 20241209 21.71 3390 -7.37 20250213 2825 11.15 20250102 5000 -37.20 20240731 2580 21.71 20241209 4.14 N 058730 500 99 억 448003 N N 9 N 00 N
5 20250221 130558 57 100.00 KOSPI 금속 N N N N N 3140 -15 5 -0.48 158272495 50243 48.85 3150 3175 3135 4100 2210 3155 3150.14 2.38 0 1956 3231 3192 3161 3122 3091 3177 3107 100 945 500 1950 5 1 18796941 590 4.30 0.39 12 0.27 731.00 8053.00 5000 20240731 -37.20 2580 20241209 21.71 3390 -7.37 20250213 2825 11.15 20250102 5000 -37.20 20240731 2580 21.71 20241209 4.14 N 058730 500 99 억 448003 N N 9 N 00 N
6 20250221 120559 57 100.00 KOSPI 금속 N N N N N 3145 -10 5 -0.32 141808730 45002 43.76 3150 3175 3140 4100 2210 3155 3151.17 2.38 0 2519 3231 3192 3161 3122 3091 3177 3107 100 945 500 1950 5 1 18796941 591 4.30 0.39 12 0.24 731.00 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 4.14 N 058730 500 99 억 448003 N N 9 N 00 N
7 20250221 110556 57 100.00 KOSPI 금속 N N N N N 3145 -10 5 -0.32 89749330 28453 27.67 3150 3175 3140 4100 2210 3155 3154.30 2.38 0 4901 3231 3192 3161 3122 3091 3177 3107 100 945 500 1950 5 1 18796941 591 4.30 0.39 12 0.15 731.00 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 4.14 N 058730 500 99 억 448003 N N 9 N 00 N
8 20250221 100557 57 100.00 KOSPI 금속 N N N N N 3160 5 2 0.16 57236155 18142 17.64 3150 3175 3140 4100 2210 3155 3154.90 2.38 0 1089 3231 3192 3161 3122 3091 3177 3107 100 945 500 1950 5 1 18796941 594 4.32 0.39 12 0.10 731.00 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 4.14 N 058730 500 99 억 448003 N N 9 N 00 N
9 20250221 090558 57 100.00 KOSPI 금속 N N N N N 3175 20 2 0.63 6599380 2092 2.03 3150 3175 3150 4100 2210 3155 3154.58 2.38 0 571 3231 3192 3161 3122 3091 3177 3107 100 945 500 1950 5 1 18796941 597 4.34 0.39 12 0.01 731.00 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 4.14 N 058730 500 99 억 448003 N N 9 N 00 N
10 20250220 160555 57 100.00 KOSPI 금속 N N N N N 3155 -25 5 -0.79 324844305 102790 67.56 3185 3200 3130 4130 2230 3180 3159.94 2.32 0 12082 3260 3220 3160 3120 3060 3190 3090 100 950 500 1970 5 1 18796941 593 4.32 0.39 12 0.55 731.00 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 4.04 N 058730 500 99 억 435850 N N 9 N 00 N
11 20250220 150556 57 100.00 KOSPI 금속 N N N N N 3155 -25 5 -0.79 296092465 93670 61.57 3185 3200 3130 4130 2230 3180 3160.67 2.32 0 12387 3260 3220 3160 3120 3060 3190 3090 100 950 500 1970 5 1 18796941 593 4.32 0.39 12 0.50 731.00 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 4.04 N 058730 500 99 억 435850 N N 19 N 00 N
12 20250220 140557 57 100.00 KOSPI 금속 N N N N N 3170 -10 5 -0.31 271520505 85887 56.45 3185 3200 3130 4130 2230 3180 3160.99 2.32 0 11177 3260 3220 3160 3120 3060 3190 3090 100 950 500 1970 5 1 18796941 596 4.34 0.39 12 0.46 731.00 8053.00 5000 20240731 -36.60 2580 20241209 22.87 3390 -6.49 20250213 2825 12.21 20250102 5000 -36.60 20240731 2580 22.87 20241209 4.04 N 058730 500 99 억 435850 N N 19 N 00 N