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
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
20250228,160614,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96700,-200,5,-0.21,21880600,223,66.97,98000,99500,96700,125900,67900,96900,98119.28,1.16,0,9,98500,97700,96100,95300,93700,98100,95700,200,29000,5000,63950,100,1,4000000,3868,4.72,0.18,12,0.01,20501.00,539690.00,132000,20240220,-26.74,89400,20240806,8.17,99500,-2.81,20250228,91300,5.91,20250213,119700,-19.21,20240614,89400,8.17,20240806,0.00,N,058650,5000,200 억,,46308,N,N,0,N,00,N
20250228,150617,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97100,200,2,0.21,19945000,203,60.96,98000,99500,96700,125900,67900,96900,98251.23,1.16,0,20,98500,97700,96100,95300,93700,98100,95700,200,29000,5000,63950,100,1,4000000,3884,4.74,0.18,12,0.01,20501.00,539690.00,132000,20240220,-26.44,89400,20240806,8.61,99500,-2.41,20250228,91300,6.35,20250213,119700,-18.88,20240614,89400,8.61,20240806,0.00,N,058650,5000,200 억,,46308,N,N,0,N,00,N
20250228,140618,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97000,100,2,0.10,19265300,196,58.86,98000,99500,96700,125900,67900,96900,98292.35,1.16,0,19,98500,97700,96100,95300,93700,98100,95700,200,29000,5000,63950,100,1,4000000,3880,4.73,0.18,12,0.00,20501.00,539690.00,132000,20240220,-26.52,89400,20240806,8.50,99500,-2.51,20250228,91300,6.24,20250213,119700,-18.96,20240614,89400,8.50,20240806,0.00,N,058650,5000,200 억,,46308,N,N,0,N,00,N
20250228,130616,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97900,1000,2,1.03,17807200,181,54.35,98000,99500,96700,125900,67900,96900,98382.32,1.16,0,14,98500,97700,96100,95300,93700,98100,95700,200,29000,5000,63950,100,1,4000000,3916,4.78,0.18,12,0.00,20501.00,539690.00,132000,20240220,-25.83,89400,20240806,9.51,99500,-1.61,20250228,91300,7.23,20250213,119700,-18.21,20240614,89400,9.51,20240806,0.00,N,058650,5000,200 억,,46308,N,N,0,N,00,N
20250228,120613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97500,600,2,0.62,15856500,161,48.35,98000,99500,96700,125900,67900,96900,98487.58,1.16,0,12,98500,97700,96100,95300,93700,98100,95700,200,29000,5000,63950,100,1,4000000,3900,4.76,0.18,12,0.00,20501.00,539690.00,132000,20240220,-26.14,89400,20240806,9.06,99500,-2.01,20250228,91300,6.79,20250213,119700,-18.55,20240614,89400,9.06,20240806,0.00,N,058650,5000,200 억,,46308,N,N,0,N,00,N
20250228,110613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97400,500,2,0.52,15465300,157,47.15,98000,99500,96700,125900,67900,96900,98505.10,1.16,0,10,98500,97700,96100,95300,93700,98100,95700,200,29000,5000,63950,100,1,4000000,3896,4.75,0.18,12,0.00,20501.00,539690.00,132000,20240220,-26.21,89400,20240806,8.95,99500,-2.11,20250228,91300,6.68,20250213,119700,-18.63,20240614,89400,8.95,20240806,0.00,N,058650,5000,200 억,,46308,N,N,0,N,00,N
20250228,100613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97800,900,2,0.93,13024200,132,39.64,98000,99500,96700,125900,67900,96900,98668.18,1.16,0,6,98500,97700,96100,95300,93700,98100,95700,200,29000,5000,63950,100,1,4000000,3912,4.77,0.18,12,0.00,20501.00,539690.00,132000,20240220,-25.91,89400,20240806,9.40,99500,-1.71,20250228,91300,7.12,20250213,119700,-18.30,20240614,89400,9.40,20240806,0.00,N,058650,5000,200 억,,46308,N,N,0,N,00,N
20250228,090616,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97000,100,2,0.10,11853700,120,36.04,98000,99500,96700,125900,67900,96900,98780.83,1.16,0,0,98500,97700,96100,95300,93700,98100,95700,200,29000,5000,63950,100,1,4000000,3880,4.73,0.18,12,0.00,20501.00,539690.00,132000,20240220,-26.52,89400,20240806,8.50,99500,-2.51,20250228,91300,6.24,20250213,119700,-18.96,20240614,89400,8.50,20240806,0.00,N,058650,5000,200 억,,46308,N,N,0,N,00,N
20250227,160610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96900,2900,2,3.09,31786500,333,262.20,94700,96900,94500,122200,65800,94000,95454.95,1.16,0,31,95266,94632,94066,93432,92866,94950,93750,200,28200,5000,62040,100,1,4000000,3876,4.73,0.18,12,0.01,20501.00,539690.00,132000,20240220,-26.59,89400,20240806,8.39,97200,-0.31,20250211,91300,6.13,20250213,119900,-19.18,20240227,89400,8.39,20240806,0.00,N,058650,5000,200 억,,46432,N,N,2,N,00,N
20250227,150608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96500,2500,2,2.66,27720600,291,229.13,94700,96500,94500,122200,65800,94000,95259.79,1.16,0,34,95266,94632,94066,93432,92866,94950,93750,200,28200,5000,62040,100,1,4000000,3860,4.71,0.18,12,0.01,20501.00,539690.00,132000,20240220,-26.89,89400,20240806,7.94,97200,-0.72,20250211,91300,5.70,20250213,119900,-19.52,20240227,89400,7.94,20240806,0.00,N,058650,5000,200 억,,46432,N,N,2,N,00,N
20250227,140610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96400,2400,2,2.55,24351000,256,201.57,94700,96500,94500,122200,65800,94000,95121.09,1.16,0,31,95266,94632,94066,93432,92866,94950,93750,200,28200,5000,62040,100,1,4000000,3856,4.70,0.18,12,0.01,20501.00,539690.00,132000,20240220,-26.97,89400,20240806,7.83,97200,-0.82,20250211,91300,5.59,20250213,119900,-19.60,20240227,89400,7.83,20240806,0.00,N,058650,5000,200 억,,46432,N,N,2,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 160614 57 100.00 KOSPI 금속 N N N N N 96700 -200 5 -0.21 21880600 223 66.97 98000 99500 96700 125900 67900 96900 98119.28 1.16 0 9 98500 97700 96100 95300 93700 98100 95700 200 29000 5000 63950 100 1 4000000 3868 4.72 0.18 12 0.01 20501.00 539690.00 132000 20240220 -26.74 89400 20240806 8.17 99500 -2.81 20250228 91300 5.91 20250213 119700 -19.21 20240614 89400 8.17 20240806 0.00 N 058650 5000 200 억 46308 N N 0 N 00 N
3 20250228 150617 57 100.00 KOSPI 금속 N N N N N 97100 200 2 0.21 19945000 203 60.96 98000 99500 96700 125900 67900 96900 98251.23 1.16 0 20 98500 97700 96100 95300 93700 98100 95700 200 29000 5000 63950 100 1 4000000 3884 4.74 0.18 12 0.01 20501.00 539690.00 132000 20240220 -26.44 89400 20240806 8.61 99500 -2.41 20250228 91300 6.35 20250213 119700 -18.88 20240614 89400 8.61 20240806 0.00 N 058650 5000 200 억 46308 N N 0 N 00 N
4 20250228 140618 57 100.00 KOSPI 금속 N N N N N 97000 100 2 0.10 19265300 196 58.86 98000 99500 96700 125900 67900 96900 98292.35 1.16 0 19 98500 97700 96100 95300 93700 98100 95700 200 29000 5000 63950 100 1 4000000 3880 4.73 0.18 12 0.00 20501.00 539690.00 132000 20240220 -26.52 89400 20240806 8.50 99500 -2.51 20250228 91300 6.24 20250213 119700 -18.96 20240614 89400 8.50 20240806 0.00 N 058650 5000 200 억 46308 N N 0 N 00 N
5 20250228 130616 57 100.00 KOSPI 금속 N N N N N 97900 1000 2 1.03 17807200 181 54.35 98000 99500 96700 125900 67900 96900 98382.32 1.16 0 14 98500 97700 96100 95300 93700 98100 95700 200 29000 5000 63950 100 1 4000000 3916 4.78 0.18 12 0.00 20501.00 539690.00 132000 20240220 -25.83 89400 20240806 9.51 99500 -1.61 20250228 91300 7.23 20250213 119700 -18.21 20240614 89400 9.51 20240806 0.00 N 058650 5000 200 억 46308 N N 0 N 00 N
6 20250228 120613 57 100.00 KOSPI 금속 N N N N N 97500 600 2 0.62 15856500 161 48.35 98000 99500 96700 125900 67900 96900 98487.58 1.16 0 12 98500 97700 96100 95300 93700 98100 95700 200 29000 5000 63950 100 1 4000000 3900 4.76 0.18 12 0.00 20501.00 539690.00 132000 20240220 -26.14 89400 20240806 9.06 99500 -2.01 20250228 91300 6.79 20250213 119700 -18.55 20240614 89400 9.06 20240806 0.00 N 058650 5000 200 억 46308 N N 0 N 00 N
7 20250228 110613 57 100.00 KOSPI 금속 N N N N N 97400 500 2 0.52 15465300 157 47.15 98000 99500 96700 125900 67900 96900 98505.10 1.16 0 10 98500 97700 96100 95300 93700 98100 95700 200 29000 5000 63950 100 1 4000000 3896 4.75 0.18 12 0.00 20501.00 539690.00 132000 20240220 -26.21 89400 20240806 8.95 99500 -2.11 20250228 91300 6.68 20250213 119700 -18.63 20240614 89400 8.95 20240806 0.00 N 058650 5000 200 억 46308 N N 0 N 00 N
8 20250228 100613 57 100.00 KOSPI 금속 N N N N N 97800 900 2 0.93 13024200 132 39.64 98000 99500 96700 125900 67900 96900 98668.18 1.16 0 6 98500 97700 96100 95300 93700 98100 95700 200 29000 5000 63950 100 1 4000000 3912 4.77 0.18 12 0.00 20501.00 539690.00 132000 20240220 -25.91 89400 20240806 9.40 99500 -1.71 20250228 91300 7.12 20250213 119700 -18.30 20240614 89400 9.40 20240806 0.00 N 058650 5000 200 억 46308 N N 0 N 00 N
9 20250228 090616 57 100.00 KOSPI 금속 N N N N N 97000 100 2 0.10 11853700 120 36.04 98000 99500 96700 125900 67900 96900 98780.83 1.16 0 0 98500 97700 96100 95300 93700 98100 95700 200 29000 5000 63950 100 1 4000000 3880 4.73 0.18 12 0.00 20501.00 539690.00 132000 20240220 -26.52 89400 20240806 8.50 99500 -2.51 20250228 91300 6.24 20250213 119700 -18.96 20240614 89400 8.50 20240806 0.00 N 058650 5000 200 억 46308 N N 0 N 00 N
10 20250227 160610 57 100.00 KOSPI 금속 N N N N N 96900 2900 2 3.09 31786500 333 262.20 94700 96900 94500 122200 65800 94000 95454.95 1.16 0 31 95266 94632 94066 93432 92866 94950 93750 200 28200 5000 62040 100 1 4000000 3876 4.73 0.18 12 0.01 20501.00 539690.00 132000 20240220 -26.59 89400 20240806 8.39 97200 -0.31 20250211 91300 6.13 20250213 119900 -19.18 20240227 89400 8.39 20240806 0.00 N 058650 5000 200 억 46432 N N 2 N 00 N
11 20250227 150608 57 100.00 KOSPI 금속 N N N N N 96500 2500 2 2.66 27720600 291 229.13 94700 96500 94500 122200 65800 94000 95259.79 1.16 0 34 95266 94632 94066 93432 92866 94950 93750 200 28200 5000 62040 100 1 4000000 3860 4.71 0.18 12 0.01 20501.00 539690.00 132000 20240220 -26.89 89400 20240806 7.94 97200 -0.72 20250211 91300 5.70 20250213 119900 -19.52 20240227 89400 7.94 20240806 0.00 N 058650 5000 200 억 46432 N N 2 N 00 N
12 20250227 140610 57 100.00 KOSPI 금속 N N N N N 96400 2400 2 2.55 24351000 256 201.57 94700 96500 94500 122200 65800 94000 95121.09 1.16 0 31 95266 94632 94066 93432 92866 94950 93750 200 28200 5000 62040 100 1 4000000 3856 4.70 0.18 12 0.01 20501.00 539690.00 132000 20240220 -26.97 89400 20240806 7.83 97200 -0.82 20250211 91300 5.59 20250213 119900 -19.60 20240227 89400 7.83 20240806 0.00 N 058650 5000 200 억 46432 N N 2 N 00 N