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
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
20250221,160555,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,41400,7300,2,21.41,83191007050,2001401,1576.94,34600,44000,34600,44300,23900,34100,41566.96,1.63,0,6595,37266,35682,34866,33282,32466,35275,32875,300,10200,5000,23870,50,1,6000000,2484,10.03,0.69,12,33.36,4128.00,59840.00,55100,20240605,-24.86,25500,20241209,62.35,44000,-5.91,20250221,27450,50.82,20250203,55100,-24.86,20240605,25500,62.35,20241209,1.62,N,058430,5000,300 억,,97912,N,N,98,N,00,N
20250221,150558,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,41400,7300,2,21.41,79336301050,1907938,1503.30,34600,44000,34600,44300,23900,34100,41582.54,1.63,0,-5978,37266,35682,34866,33282,32466,35275,32875,300,10200,5000,23870,50,1,6000000,2484,10.03,0.69,12,31.80,4128.00,59840.00,55100,20240605,-24.86,25500,20241209,62.35,44000,-5.91,20250221,27450,50.82,20250203,55100,-24.86,20240605,25500,62.35,20241209,1.62,N,058430,5000,300 억,,97912,N,N,305,N,00,N
20250221,140557,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,42000,7900,2,23.17,64758328300,1565697,1233.64,34600,44000,34600,44300,23900,34100,41361.08,1.63,0,-12290,37266,35682,34866,33282,32466,35275,32875,300,10200,5000,23870,50,1,6000000,2520,10.17,0.70,12,26.09,4128.00,59840.00,55100,20240605,-23.77,25500,20241209,64.71,44000,-4.55,20250221,27450,53.01,20250203,55100,-23.77,20240605,25500,64.71,20241209,1.62,N,058430,5000,300 억,,97912,N,N,305,N,00,N
20250221,130556,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,41150,7050,2,20.67,52140957100,1266340,997.77,34600,44000,34600,44300,23900,34100,41174.99,1.63,0,-11378,37266,35682,34866,33282,32466,35275,32875,300,10200,5000,23870,50,1,6000000,2469,9.97,0.69,12,21.11,4128.00,59840.00,55100,20240605,-25.32,25500,20241209,61.37,44000,-6.48,20250221,27450,49.91,20250203,55100,-25.32,20240605,25500,61.37,20241209,1.62,N,058430,5000,300 억,,97912,N,N,305,N,00,N
20250221,120557,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40000,5900,2,17.30,40538518150,988126,778.56,34600,44000,34600,44300,23900,34100,41026.23,1.63,0,-6255,37266,35682,34866,33282,32466,35275,32875,300,10200,5000,23870,50,1,6000000,2400,9.69,0.67,12,16.47,4128.00,59840.00,55100,20240605,-27.40,25500,20241209,56.86,44000,-9.09,20250221,27450,45.72,20250203,55100,-27.40,20240605,25500,56.86,20241209,1.62,N,058430,5000,300 억,,97912,N,N,305,N,00,N
20250221,110554,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,39750,5650,2,16.57,38479344550,936524,737.90,34600,44000,34600,44300,23900,34100,41088.02,1.63,0,-3354,37266,35682,34866,33282,32466,35275,32875,300,10200,5000,23870,50,1,6000000,2385,9.63,0.66,12,15.61,4128.00,59840.00,55100,20240605,-27.86,25500,20241209,55.88,44000,-9.66,20250221,27450,44.81,20250203,55100,-27.86,20240605,25500,55.88,20241209,1.62,N,058430,5000,300 억,,97912,N,N,305,N,00,N
20250221,100556,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40100,6000,2,17.60,33350838150,807891,636.55,34600,44000,34600,44300,23900,34100,41282.09,1.63,0,-10399,37266,35682,34866,33282,32466,35275,32875,300,10200,5000,23870,50,1,6000000,2406,9.71,0.67,12,13.46,4128.00,59840.00,55100,20240605,-27.22,25500,20241209,57.25,44000,-8.86,20250221,27450,46.08,20250203,55100,-27.22,20240605,25500,57.25,20241209,1.62,N,058430,5000,300 억,,97912,N,N,305,N,00,N
20250221,090557,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38050,3950,2,11.58,2224188700,61066,48.11,34600,38050,34600,44300,23900,34100,36425.82,1.63,0,6533,37266,35682,34866,33282,32466,35275,32875,300,10200,5000,23870,50,1,6000000,2283,9.22,0.64,12,1.02,4128.00,59840.00,55100,20240605,-30.94,25500,20241209,49.22,39300,-3.18,20250219,27450,38.62,20250203,55100,-30.94,20240605,25500,49.22,20241209,1.62,N,058430,5000,300 억,,97912,Y,N,305,N,00,N
20250220,160553,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,34100,-800,5,-2.29,4418916600,125883,20.79,34700,36450,34050,45350,24450,34900,35106.69,1.72,0,-5279,42366,38632,35566,31832,28766,40500,33700,300,10450,5000,24430,50,1,6000000,2046,8.26,0.57,12,2.10,4128.00,59840.00,55100,20240605,-38.11,25500,20241209,33.73,39300,-13.23,20250219,27450,24.23,20250203,55100,-38.11,20240605,25500,33.73,20241209,1.61,N,058430,5000,300 억,,103156,N,N,305,N,00,N
20250220,150554,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,34250,-650,5,-1.86,4265987400,121404,20.05,34700,36450,34050,45350,24450,34900,35139.20,1.72,0,-6206,42366,38632,35566,31832,28766,40500,33700,300,10450,5000,24430,50,1,6000000,2055,8.30,0.57,12,2.02,4128.00,59840.00,55100,20240605,-37.84,25500,20241209,34.31,39300,-12.85,20250219,27450,24.77,20250203,55100,-37.84,20240605,25500,34.31,20241209,1.61,N,058430,5000,300 억,,103156,N,N,264,N,00,N
20250220,140555,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,34250,-650,5,-1.86,4001959200,113705,18.78,34700,36450,34050,45350,24450,34900,35196.56,1.72,0,-4968,42366,38632,35566,31832,28766,40500,33700,300,10450,5000,24430,50,1,6000000,2055,8.30,0.57,12,1.90,4128.00,59840.00,55100,20240605,-37.84,25500,20241209,34.31,39300,-12.85,20250219,27450,24.77,20250203,55100,-37.84,20240605,25500,34.31,20241209,1.61,N,058430,5000,300 억,,103156,N,N,264,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 160555 55 60.00 KOSPI 금속 N N N Y 60 N 41400 7300 2 21.41 83191007050 2001401 1576.94 34600 44000 34600 44300 23900 34100 41566.96 1.63 0 6595 37266 35682 34866 33282 32466 35275 32875 300 10200 5000 23870 50 1 6000000 2484 10.03 0.69 12 33.36 4128.00 59840.00 55100 20240605 -24.86 25500 20241209 62.35 44000 -5.91 20250221 27450 50.82 20250203 55100 -24.86 20240605 25500 62.35 20241209 1.62 N 058430 5000 300 억 97912 N N 98 N 00 N
3 20250221 150558 55 60.00 KOSPI 금속 N N N Y 60 N 41400 7300 2 21.41 79336301050 1907938 1503.30 34600 44000 34600 44300 23900 34100 41582.54 1.63 0 -5978 37266 35682 34866 33282 32466 35275 32875 300 10200 5000 23870 50 1 6000000 2484 10.03 0.69 12 31.80 4128.00 59840.00 55100 20240605 -24.86 25500 20241209 62.35 44000 -5.91 20250221 27450 50.82 20250203 55100 -24.86 20240605 25500 62.35 20241209 1.62 N 058430 5000 300 억 97912 N N 305 N 00 N
4 20250221 140557 55 60.00 KOSPI 금속 N N N Y 60 N 42000 7900 2 23.17 64758328300 1565697 1233.64 34600 44000 34600 44300 23900 34100 41361.08 1.63 0 -12290 37266 35682 34866 33282 32466 35275 32875 300 10200 5000 23870 50 1 6000000 2520 10.17 0.70 12 26.09 4128.00 59840.00 55100 20240605 -23.77 25500 20241209 64.71 44000 -4.55 20250221 27450 53.01 20250203 55100 -23.77 20240605 25500 64.71 20241209 1.62 N 058430 5000 300 억 97912 N N 305 N 00 N
5 20250221 130556 55 60.00 KOSPI 금속 N N N Y 60 N 41150 7050 2 20.67 52140957100 1266340 997.77 34600 44000 34600 44300 23900 34100 41174.99 1.63 0 -11378 37266 35682 34866 33282 32466 35275 32875 300 10200 5000 23870 50 1 6000000 2469 9.97 0.69 12 21.11 4128.00 59840.00 55100 20240605 -25.32 25500 20241209 61.37 44000 -6.48 20250221 27450 49.91 20250203 55100 -25.32 20240605 25500 61.37 20241209 1.62 N 058430 5000 300 억 97912 N N 305 N 00 N
6 20250221 120557 55 60.00 KOSPI 금속 N N N Y 60 N 40000 5900 2 17.30 40538518150 988126 778.56 34600 44000 34600 44300 23900 34100 41026.23 1.63 0 -6255 37266 35682 34866 33282 32466 35275 32875 300 10200 5000 23870 50 1 6000000 2400 9.69 0.67 12 16.47 4128.00 59840.00 55100 20240605 -27.40 25500 20241209 56.86 44000 -9.09 20250221 27450 45.72 20250203 55100 -27.40 20240605 25500 56.86 20241209 1.62 N 058430 5000 300 억 97912 N N 305 N 00 N
7 20250221 110554 55 60.00 KOSPI 금속 N N N Y 60 N 39750 5650 2 16.57 38479344550 936524 737.90 34600 44000 34600 44300 23900 34100 41088.02 1.63 0 -3354 37266 35682 34866 33282 32466 35275 32875 300 10200 5000 23870 50 1 6000000 2385 9.63 0.66 12 15.61 4128.00 59840.00 55100 20240605 -27.86 25500 20241209 55.88 44000 -9.66 20250221 27450 44.81 20250203 55100 -27.86 20240605 25500 55.88 20241209 1.62 N 058430 5000 300 억 97912 N N 305 N 00 N
8 20250221 100556 55 60.00 KOSPI 금속 N N N Y 60 N 40100 6000 2 17.60 33350838150 807891 636.55 34600 44000 34600 44300 23900 34100 41282.09 1.63 0 -10399 37266 35682 34866 33282 32466 35275 32875 300 10200 5000 23870 50 1 6000000 2406 9.71 0.67 12 13.46 4128.00 59840.00 55100 20240605 -27.22 25500 20241209 57.25 44000 -8.86 20250221 27450 46.08 20250203 55100 -27.22 20240605 25500 57.25 20241209 1.62 N 058430 5000 300 억 97912 N N 305 N 00 N
9 20250221 090557 55 60.00 KOSPI 금속 N N N Y 60 N 38050 3950 2 11.58 2224188700 61066 48.11 34600 38050 34600 44300 23900 34100 36425.82 1.63 0 6533 37266 35682 34866 33282 32466 35275 32875 300 10200 5000 23870 50 1 6000000 2283 9.22 0.64 12 1.02 4128.00 59840.00 55100 20240605 -30.94 25500 20241209 49.22 39300 -3.18 20250219 27450 38.62 20250203 55100 -30.94 20240605 25500 49.22 20241209 1.62 N 058430 5000 300 억 97912 Y N 305 N 00 N
10 20250220 160553 55 60.00 KOSPI 금속 N N N Y 60 N 34100 -800 5 -2.29 4418916600 125883 20.79 34700 36450 34050 45350 24450 34900 35106.69 1.72 0 -5279 42366 38632 35566 31832 28766 40500 33700 300 10450 5000 24430 50 1 6000000 2046 8.26 0.57 12 2.10 4128.00 59840.00 55100 20240605 -38.11 25500 20241209 33.73 39300 -13.23 20250219 27450 24.23 20250203 55100 -38.11 20240605 25500 33.73 20241209 1.61 N 058430 5000 300 억 103156 N N 305 N 00 N
11 20250220 150554 55 60.00 KOSPI 금속 N N N Y 60 N 34250 -650 5 -1.86 4265987400 121404 20.05 34700 36450 34050 45350 24450 34900 35139.20 1.72 0 -6206 42366 38632 35566 31832 28766 40500 33700 300 10450 5000 24430 50 1 6000000 2055 8.30 0.57 12 2.02 4128.00 59840.00 55100 20240605 -37.84 25500 20241209 34.31 39300 -12.85 20250219 27450 24.77 20250203 55100 -37.84 20240605 25500 34.31 20241209 1.61 N 058430 5000 300 억 103156 N N 264 N 00 N
12 20250220 140555 55 60.00 KOSPI 금속 N N N Y 60 N 34250 -650 5 -1.86 4001959200 113705 18.78 34700 36450 34050 45350 24450 34900 35196.56 1.72 0 -4968 42366 38632 35566 31832 28766 40500 33700 300 10450 5000 24430 50 1 6000000 2055 8.30 0.57 12 1.90 4128.00 59840.00 55100 20240605 -37.84 25500 20241209 34.31 39300 -12.85 20250219 27450 24.77 20250203 55100 -37.84 20240605 25500 34.31 20241209 1.61 N 058430 5000 300 억 103156 N N 264 N 00 N