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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058430/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
20250228,160612,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36800,-1200,5,-3.16,2039414300,54819,83.24,37550,37750,36800,49400,26600,38000,37204.67,1.56,0,2199,38833,38416,37733,37316,36633,38625,37525,300,11400,5000,26600,50,1,6000000,2208,8.91,0.61,12,0.91,4128.00,59840.00,55100,20240605,-33.21,25500,20241209,44.31,44000,-16.36,20250221,27450,34.06,20250203,55100,-33.21,20240605,25500,44.31,20241209,2.71,N,058430,5000,300 억,,93620,N,N,132,N,00,N
20250228,150615,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37050,-950,5,-2.50,1858699100,49922,75.80,37550,37750,36800,49400,26600,38000,37230.07,1.56,0,1050,38833,38416,37733,37316,36633,38625,37525,300,11400,5000,26600,50,1,6000000,2223,8.98,0.62,12,0.83,4128.00,59840.00,55100,20240605,-32.76,25500,20241209,45.29,44000,-15.80,20250221,27450,34.97,20250203,55100,-32.76,20240605,25500,45.29,20241209,2.71,N,058430,5000,300 억,,93620,N,N,5,N,00,N
20250228,140617,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37400,-600,5,-1.58,1562196250,41920,63.65,37550,37750,36800,49400,26600,38000,37263.87,1.56,0,-628,38833,38416,37733,37316,36633,38625,37525,300,11400,5000,26600,50,1,6000000,2244,9.06,0.62,12,0.70,4128.00,59840.00,55100,20240605,-32.12,25500,20241209,46.67,44000,-15.00,20250221,27450,36.25,20250203,55100,-32.12,20240605,25500,46.67,20241209,2.71,N,058430,5000,300 억,,93620,N,N,5,N,00,N
20250228,130614,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37550,-450,5,-1.18,1261892600,33919,51.50,37550,37700,36800,49400,26600,38000,37200.08,1.56,0,-442,38833,38416,37733,37316,36633,38625,37525,300,11400,5000,26600,50,1,6000000,2253,9.10,0.63,12,0.57,4128.00,59840.00,55100,20240605,-31.85,25500,20241209,47.25,44000,-14.66,20250221,27450,36.79,20250203,55100,-31.85,20240605,25500,47.25,20241209,2.71,N,058430,5000,300 억,,93620,N,N,5,N,00,N
20250228,120612,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37450,-550,5,-1.45,1023059800,27510,41.77,37550,37700,36800,49400,26600,38000,37184.83,1.56,0,101,38833,38416,37733,37316,36633,38625,37525,300,11400,5000,26600,50,1,6000000,2247,9.07,0.63,12,0.46,4128.00,59840.00,55100,20240605,-32.03,25500,20241209,46.86,44000,-14.89,20250221,27450,36.43,20250203,55100,-32.03,20240605,25500,46.86,20241209,2.71,N,058430,5000,300 억,,93620,N,N,5,N,00,N
20250228,110612,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37200,-800,5,-2.11,868040600,23362,35.47,37550,37700,36800,49400,26600,38000,37151.41,1.56,0,-1199,38833,38416,37733,37316,36633,38625,37525,300,11400,5000,26600,50,1,6000000,2232,9.01,0.62,12,0.39,4128.00,59840.00,55100,20240605,-32.49,25500,20241209,45.88,44000,-15.45,20250221,27450,35.52,20250203,55100,-32.49,20240605,25500,45.88,20241209,2.71,N,058430,5000,300 억,,93620,N,N,5,N,00,N
20250228,100611,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37150,-850,5,-2.24,685263900,18439,28.00,37550,37700,36800,49400,26600,38000,37157.94,1.56,0,-520,38833,38416,37733,37316,36633,38625,37525,300,11400,5000,26600,50,1,6000000,2229,9.00,0.62,12,0.31,4128.00,59840.00,55100,20240605,-32.58,25500,20241209,45.69,44000,-15.57,20250221,27450,35.34,20250203,55100,-32.58,20240605,25500,45.69,20241209,2.71,N,058430,5000,300 억,,93620,N,N,5,N,00,N
20250228,090615,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37000,-1000,5,-2.63,257567250,6935,10.53,37550,37550,36800,49400,26600,38000,37123.90,1.56,0,-1791,38833,38416,37733,37316,36633,38625,37525,300,11400,5000,26600,50,1,6000000,2220,8.96,0.62,12,0.12,4128.00,59840.00,55100,20240605,-32.85,25500,20241209,45.10,44000,-15.91,20250221,27450,34.79,20250203,55100,-32.85,20240605,25500,45.10,20241209,2.71,N,058430,5000,300 억,,93620,N,N,5,N,00,N
20250227,160608,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38000,50,2,0.13,2433467300,64688,75.82,37600,38150,37050,49300,26600,37950,37616.67,1.48,0,4206,39416,38682,37966,37232,36516,39050,37600,300,11350,5000,26560,50,1,6000000,2280,9.21,0.64,12,1.08,4128.00,59840.00,55100,20240605,-31.03,25500,20241209,49.02,44000,-13.64,20250221,27450,38.43,20250203,55100,-31.03,20240605,25500,49.02,20241209,2.63,N,058430,5000,300 억,,88740,N,N,5,N,00,N
20250227,150606,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37600,-350,5,-0.92,2188947400,58218,68.23,37600,38150,37050,49300,26600,37950,37599.15,1.48,0,3320,39416,38682,37966,37232,36516,39050,37600,300,11350,5000,26560,50,1,6000000,2256,9.11,0.63,12,0.97,4128.00,59840.00,55100,20240605,-31.76,25500,20241209,47.45,44000,-14.55,20250221,27450,36.98,20250203,55100,-31.76,20240605,25500,47.45,20241209,2.63,N,058430,5000,300 억,,88740,N,N,22,N,00,N
20250227,140609,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37450,-500,5,-1.32,1885765850,50142,58.77,37600,38150,37050,49300,26600,37950,37608.51,1.48,0,-159,39416,38682,37966,37232,36516,39050,37600,300,11350,5000,26560,50,1,6000000,2247,9.07,0.63,12,0.84,4128.00,59840.00,55100,20240605,-32.03,25500,20241209,46.86,44000,-14.89,20250221,27450,36.43,20250203,55100,-32.03,20240605,25500,46.86,20241209,2.63,N,058430,5000,300 억,,88740,N,N,22,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 20250228 160612 55 60.00 KOSPI 금속 N N N Y 60 N 36800 -1200 5 -3.16 2039414300 54819 83.24 37550 37750 36800 49400 26600 38000 37204.67 1.56 0 2199 38833 38416 37733 37316 36633 38625 37525 300 11400 5000 26600 50 1 6000000 2208 8.91 0.61 12 0.91 4128.00 59840.00 55100 20240605 -33.21 25500 20241209 44.31 44000 -16.36 20250221 27450 34.06 20250203 55100 -33.21 20240605 25500 44.31 20241209 2.71 N 058430 5000 300 억 93620 N N 132 N 00 N
3 20250228 150615 55 60.00 KOSPI 금속 N N N Y 60 N 37050 -950 5 -2.50 1858699100 49922 75.80 37550 37750 36800 49400 26600 38000 37230.07 1.56 0 1050 38833 38416 37733 37316 36633 38625 37525 300 11400 5000 26600 50 1 6000000 2223 8.98 0.62 12 0.83 4128.00 59840.00 55100 20240605 -32.76 25500 20241209 45.29 44000 -15.80 20250221 27450 34.97 20250203 55100 -32.76 20240605 25500 45.29 20241209 2.71 N 058430 5000 300 억 93620 N N 5 N 00 N
4 20250228 140617 55 60.00 KOSPI 금속 N N N Y 60 N 37400 -600 5 -1.58 1562196250 41920 63.65 37550 37750 36800 49400 26600 38000 37263.87 1.56 0 -628 38833 38416 37733 37316 36633 38625 37525 300 11400 5000 26600 50 1 6000000 2244 9.06 0.62 12 0.70 4128.00 59840.00 55100 20240605 -32.12 25500 20241209 46.67 44000 -15.00 20250221 27450 36.25 20250203 55100 -32.12 20240605 25500 46.67 20241209 2.71 N 058430 5000 300 억 93620 N N 5 N 00 N
5 20250228 130614 55 60.00 KOSPI 금속 N N N Y 60 N 37550 -450 5 -1.18 1261892600 33919 51.50 37550 37700 36800 49400 26600 38000 37200.08 1.56 0 -442 38833 38416 37733 37316 36633 38625 37525 300 11400 5000 26600 50 1 6000000 2253 9.10 0.63 12 0.57 4128.00 59840.00 55100 20240605 -31.85 25500 20241209 47.25 44000 -14.66 20250221 27450 36.79 20250203 55100 -31.85 20240605 25500 47.25 20241209 2.71 N 058430 5000 300 억 93620 N N 5 N 00 N
6 20250228 120612 55 60.00 KOSPI 금속 N N N Y 60 N 37450 -550 5 -1.45 1023059800 27510 41.77 37550 37700 36800 49400 26600 38000 37184.83 1.56 0 101 38833 38416 37733 37316 36633 38625 37525 300 11400 5000 26600 50 1 6000000 2247 9.07 0.63 12 0.46 4128.00 59840.00 55100 20240605 -32.03 25500 20241209 46.86 44000 -14.89 20250221 27450 36.43 20250203 55100 -32.03 20240605 25500 46.86 20241209 2.71 N 058430 5000 300 억 93620 N N 5 N 00 N
7 20250228 110612 55 60.00 KOSPI 금속 N N N Y 60 N 37200 -800 5 -2.11 868040600 23362 35.47 37550 37700 36800 49400 26600 38000 37151.41 1.56 0 -1199 38833 38416 37733 37316 36633 38625 37525 300 11400 5000 26600 50 1 6000000 2232 9.01 0.62 12 0.39 4128.00 59840.00 55100 20240605 -32.49 25500 20241209 45.88 44000 -15.45 20250221 27450 35.52 20250203 55100 -32.49 20240605 25500 45.88 20241209 2.71 N 058430 5000 300 억 93620 N N 5 N 00 N
8 20250228 100611 55 60.00 KOSPI 금속 N N N Y 60 N 37150 -850 5 -2.24 685263900 18439 28.00 37550 37700 36800 49400 26600 38000 37157.94 1.56 0 -520 38833 38416 37733 37316 36633 38625 37525 300 11400 5000 26600 50 1 6000000 2229 9.00 0.62 12 0.31 4128.00 59840.00 55100 20240605 -32.58 25500 20241209 45.69 44000 -15.57 20250221 27450 35.34 20250203 55100 -32.58 20240605 25500 45.69 20241209 2.71 N 058430 5000 300 억 93620 N N 5 N 00 N
9 20250228 090615 55 60.00 KOSPI 금속 N N N Y 60 N 37000 -1000 5 -2.63 257567250 6935 10.53 37550 37550 36800 49400 26600 38000 37123.90 1.56 0 -1791 38833 38416 37733 37316 36633 38625 37525 300 11400 5000 26600 50 1 6000000 2220 8.96 0.62 12 0.12 4128.00 59840.00 55100 20240605 -32.85 25500 20241209 45.10 44000 -15.91 20250221 27450 34.79 20250203 55100 -32.85 20240605 25500 45.10 20241209 2.71 N 058430 5000 300 억 93620 N N 5 N 00 N
10 20250227 160608 55 60.00 KOSPI 금속 N N N Y 60 N 38000 50 2 0.13 2433467300 64688 75.82 37600 38150 37050 49300 26600 37950 37616.67 1.48 0 4206 39416 38682 37966 37232 36516 39050 37600 300 11350 5000 26560 50 1 6000000 2280 9.21 0.64 12 1.08 4128.00 59840.00 55100 20240605 -31.03 25500 20241209 49.02 44000 -13.64 20250221 27450 38.43 20250203 55100 -31.03 20240605 25500 49.02 20241209 2.63 N 058430 5000 300 억 88740 N N 5 N 00 N
11 20250227 150606 55 60.00 KOSPI 금속 N N N Y 60 N 37600 -350 5 -0.92 2188947400 58218 68.23 37600 38150 37050 49300 26600 37950 37599.15 1.48 0 3320 39416 38682 37966 37232 36516 39050 37600 300 11350 5000 26560 50 1 6000000 2256 9.11 0.63 12 0.97 4128.00 59840.00 55100 20240605 -31.76 25500 20241209 47.45 44000 -14.55 20250221 27450 36.98 20250203 55100 -31.76 20240605 25500 47.45 20241209 2.63 N 058430 5000 300 억 88740 N N 22 N 00 N
12 20250227 140609 55 60.00 KOSPI 금속 N N N Y 60 N 37450 -500 5 -1.32 1885765850 50142 58.77 37600 38150 37050 49300 26600 37950 37608.51 1.48 0 -159 39416 38682 37966 37232 36516 39050 37600 300 11350 5000 26560 50 1 6000000 2247 9.07 0.63 12 0.84 4128.00 59840.00 55100 20240605 -32.03 25500 20241209 46.86 44000 -14.89 20250221 27450 36.43 20250203 55100 -32.03 20240605 25500 46.86 20241209 2.63 N 058430 5000 300 억 88740 N N 22 N 00 N