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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160551,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,34900,2400,2,7.38,22206060650,603874,3471.94,32500,39300,32500,42250,22750,32500,36772.97,2.27,0,-33126,33266,32882,32316,31932,31366,33075,32125,300,9750,5000,22750,50,1,6000000,2094,8.45,0.58,12,10.06,4128.00,59840.00,55100,20240605,-36.66,25500,20241209,36.86,39300,-11.20,20250219,27450,27.14,20250203,55100,-36.66,20240605,25500,36.86,20241209,1.64,N,058430,5000,300 억,,136255,N,N,264,N,00,N
20250219,150553,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,35200,2700,2,8.31,21819002450,592801,3408.27,32500,39300,32500,42250,22750,32500,36806.62,2.27,0,-34509,33266,32882,32316,31932,31366,33075,32125,300,9750,5000,22750,50,1,6000000,2112,8.53,0.59,12,9.88,4128.00,59840.00,55100,20240605,-36.12,25500,20241209,38.04,39300,-10.43,20250219,27450,28.23,20250203,55100,-36.12,20240605,25500,38.04,20241209,1.64,N,058430,5000,300 억,,136255,N,N,111,N,00,N
20250219,140550,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,35200,2700,2,8.31,20605104000,558624,3211.77,32500,39300,32500,42250,22750,32500,36885.46,2.27,0,-35058,33266,32882,32316,31932,31366,33075,32125,300,9750,5000,22750,50,1,6000000,2112,8.53,0.59,12,9.31,4128.00,59840.00,55100,20240605,-36.12,25500,20241209,38.04,39300,-10.43,20250219,27450,28.23,20250203,55100,-36.12,20240605,25500,38.04,20241209,1.64,N,058430,5000,300 억,,136255,N,N,111,N,00,N
20250219,130551,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,35750,3250,2,10.00,19838887000,536965,3087.25,32500,39300,32500,42250,22750,32500,36946.33,2.27,0,-35493,33266,32882,32316,31932,31366,33075,32125,300,9750,5000,22750,50,1,6000000,2145,8.66,0.60,12,8.95,4128.00,59840.00,55100,20240605,-35.12,25500,20241209,40.20,39300,-9.03,20250219,27450,30.24,20250203,55100,-35.12,20240605,25500,40.20,20241209,1.64,N,058430,5000,300 억,,136255,N,N,111,N,00,N
20250219,120551,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36000,3500,2,10.77,18882376900,510008,2932.26,32500,39300,32500,42250,22750,32500,37023.69,2.27,0,-35879,33266,32882,32316,31932,31366,33075,32125,300,9750,5000,22750,50,1,6000000,2160,8.72,0.60,12,8.50,4128.00,59840.00,55100,20240605,-34.66,25500,20241209,41.18,39300,-8.40,20250219,27450,31.15,20250203,55100,-34.66,20240605,25500,41.18,20241209,1.64,N,058430,5000,300 억,,136255,N,N,111,N,00,N
20250219,110551,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,35850,3350,2,10.31,17987021600,485053,2788.78,32500,39300,32500,42250,22750,32500,37082.59,2.27,0,-36340,33266,32882,32316,31932,31366,33075,32125,300,9750,5000,22750,50,1,6000000,2151,8.68,0.60,12,8.08,4128.00,59840.00,55100,20240605,-34.94,25500,20241209,40.59,39300,-8.78,20250219,27450,30.60,20250203,55100,-34.94,20240605,25500,40.59,20241209,1.64,N,058430,5000,300 억,,136255,N,N,111,N,00,N
20250219,100551,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,33850,1350,2,4.15,2426955900,71723,412.37,32500,35100,32500,42250,22750,32500,33837.90,2.27,0,-3328,33266,32882,32316,31932,31366,33075,32125,300,9750,5000,22750,50,1,6000000,2031,8.20,0.57,12,1.20,4128.00,59840.00,55100,20240605,-38.57,25500,20241209,32.75,35100,-3.56,20250219,27450,23.32,20250203,55100,-38.57,20240605,25500,32.75,20241209,1.64,N,058430,5000,300 억,,136255,N,N,111,N,00,N
20250219,090552,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,32500,0,3,0.00,21146750,649,3.73,32500,32750,32500,42250,22750,32500,32583.59,2.27,0,-411,33266,32882,32316,31932,31366,33075,32125,300,9750,5000,22750,50,1,6000000,1950,7.87,0.54,12,0.01,4128.00,59840.00,55100,20240605,-41.02,25500,20241209,27.45,32750,-0.76,20250219,27450,18.40,20250203,55100,-41.02,20240605,25500,27.45,20241209,1.64,N,058430,5000,300 억,,136255,N,N,111,N,00,N
20250218,160550,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,32500,150,2,0.46,545870000,16963,97.39,32350,32700,31750,42050,22650,32350,32179.38,2.32,0,-1946,33250,32800,32150,31700,31050,33025,31925,300,9700,5000,22640,50,1,6000000,1950,7.87,0.54,12,0.28,4128.00,59840.00,55100,20240605,-41.02,25500,20241209,27.45,32700,-0.61,20250218,27450,18.40,20250203,55100,-41.02,20240605,25500,27.45,20241209,1.66,N,058430,5000,300 억,,139281,N,N,111,N,00,N
20250218,150550,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,32650,300,2,0.93,529226900,16452,94.45,32350,32700,31750,42050,22650,32350,32167.94,2.32,0,-1856,33250,32800,32150,31700,31050,33025,31925,300,9700,5000,22640,50,1,6000000,1959,7.91,0.55,12,0.27,4128.00,59840.00,55100,20240605,-40.74,25500,20241209,28.04,32700,-0.15,20250218,27450,18.94,20250203,55100,-40.74,20240605,25500,28.04,20241209,1.66,N,058430,5000,300 억,,139281,N,N,40,N,00,N
20250218,140550,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,32500,150,2,0.46,454410750,14155,81.27,32350,32700,31750,42050,22650,32350,32102.49,2.32,0,-1398,33250,32800,32150,31700,31050,33025,31925,300,9700,5000,22640,50,1,6000000,1950,7.87,0.54,12,0.24,4128.00,59840.00,55100,20240605,-41.02,25500,20241209,27.45,32700,-0.61,20250218,27450,18.40,20250203,55100,-41.02,20240605,25500,27.45,20241209,1.66,N,058430,5000,300 억,,139281,N,N,40,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 20250219 160551 55 60.00 KOSPI 금속 N N N Y 60 N 34900 2400 2 7.38 22206060650 603874 3471.94 32500 39300 32500 42250 22750 32500 36772.97 2.27 0 -33126 33266 32882 32316 31932 31366 33075 32125 300 9750 5000 22750 50 1 6000000 2094 8.45 0.58 12 10.06 4128.00 59840.00 55100 20240605 -36.66 25500 20241209 36.86 39300 -11.20 20250219 27450 27.14 20250203 55100 -36.66 20240605 25500 36.86 20241209 1.64 N 058430 5000 300 억 136255 N N 264 N 00 N
3 20250219 150553 55 60.00 KOSPI 금속 N N N Y 60 N 35200 2700 2 8.31 21819002450 592801 3408.27 32500 39300 32500 42250 22750 32500 36806.62 2.27 0 -34509 33266 32882 32316 31932 31366 33075 32125 300 9750 5000 22750 50 1 6000000 2112 8.53 0.59 12 9.88 4128.00 59840.00 55100 20240605 -36.12 25500 20241209 38.04 39300 -10.43 20250219 27450 28.23 20250203 55100 -36.12 20240605 25500 38.04 20241209 1.64 N 058430 5000 300 억 136255 N N 111 N 00 N
4 20250219 140550 55 60.00 KOSPI 금속 N N N Y 60 N 35200 2700 2 8.31 20605104000 558624 3211.77 32500 39300 32500 42250 22750 32500 36885.46 2.27 0 -35058 33266 32882 32316 31932 31366 33075 32125 300 9750 5000 22750 50 1 6000000 2112 8.53 0.59 12 9.31 4128.00 59840.00 55100 20240605 -36.12 25500 20241209 38.04 39300 -10.43 20250219 27450 28.23 20250203 55100 -36.12 20240605 25500 38.04 20241209 1.64 N 058430 5000 300 억 136255 N N 111 N 00 N
5 20250219 130551 55 60.00 KOSPI 금속 N N N Y 60 N 35750 3250 2 10.00 19838887000 536965 3087.25 32500 39300 32500 42250 22750 32500 36946.33 2.27 0 -35493 33266 32882 32316 31932 31366 33075 32125 300 9750 5000 22750 50 1 6000000 2145 8.66 0.60 12 8.95 4128.00 59840.00 55100 20240605 -35.12 25500 20241209 40.20 39300 -9.03 20250219 27450 30.24 20250203 55100 -35.12 20240605 25500 40.20 20241209 1.64 N 058430 5000 300 억 136255 N N 111 N 00 N
6 20250219 120551 55 60.00 KOSPI 금속 N N N Y 60 N 36000 3500 2 10.77 18882376900 510008 2932.26 32500 39300 32500 42250 22750 32500 37023.69 2.27 0 -35879 33266 32882 32316 31932 31366 33075 32125 300 9750 5000 22750 50 1 6000000 2160 8.72 0.60 12 8.50 4128.00 59840.00 55100 20240605 -34.66 25500 20241209 41.18 39300 -8.40 20250219 27450 31.15 20250203 55100 -34.66 20240605 25500 41.18 20241209 1.64 N 058430 5000 300 억 136255 N N 111 N 00 N
7 20250219 110551 55 60.00 KOSPI 금속 N N N Y 60 N 35850 3350 2 10.31 17987021600 485053 2788.78 32500 39300 32500 42250 22750 32500 37082.59 2.27 0 -36340 33266 32882 32316 31932 31366 33075 32125 300 9750 5000 22750 50 1 6000000 2151 8.68 0.60 12 8.08 4128.00 59840.00 55100 20240605 -34.94 25500 20241209 40.59 39300 -8.78 20250219 27450 30.60 20250203 55100 -34.94 20240605 25500 40.59 20241209 1.64 N 058430 5000 300 억 136255 N N 111 N 00 N
8 20250219 100551 55 60.00 KOSPI 금속 N N N Y 60 N 33850 1350 2 4.15 2426955900 71723 412.37 32500 35100 32500 42250 22750 32500 33837.90 2.27 0 -3328 33266 32882 32316 31932 31366 33075 32125 300 9750 5000 22750 50 1 6000000 2031 8.20 0.57 12 1.20 4128.00 59840.00 55100 20240605 -38.57 25500 20241209 32.75 35100 -3.56 20250219 27450 23.32 20250203 55100 -38.57 20240605 25500 32.75 20241209 1.64 N 058430 5000 300 억 136255 N N 111 N 00 N
9 20250219 090552 55 60.00 KOSPI 금속 N N N Y 60 N 32500 0 3 0.00 21146750 649 3.73 32500 32750 32500 42250 22750 32500 32583.59 2.27 0 -411 33266 32882 32316 31932 31366 33075 32125 300 9750 5000 22750 50 1 6000000 1950 7.87 0.54 12 0.01 4128.00 59840.00 55100 20240605 -41.02 25500 20241209 27.45 32750 -0.76 20250219 27450 18.40 20250203 55100 -41.02 20240605 25500 27.45 20241209 1.64 N 058430 5000 300 억 136255 N N 111 N 00 N
10 20250218 160550 55 60.00 KOSPI 금속 N N N Y 60 N 32500 150 2 0.46 545870000 16963 97.39 32350 32700 31750 42050 22650 32350 32179.38 2.32 0 -1946 33250 32800 32150 31700 31050 33025 31925 300 9700 5000 22640 50 1 6000000 1950 7.87 0.54 12 0.28 4128.00 59840.00 55100 20240605 -41.02 25500 20241209 27.45 32700 -0.61 20250218 27450 18.40 20250203 55100 -41.02 20240605 25500 27.45 20241209 1.66 N 058430 5000 300 억 139281 N N 111 N 00 N
11 20250218 150550 55 60.00 KOSPI 금속 N N N Y 60 N 32650 300 2 0.93 529226900 16452 94.45 32350 32700 31750 42050 22650 32350 32167.94 2.32 0 -1856 33250 32800 32150 31700 31050 33025 31925 300 9700 5000 22640 50 1 6000000 1959 7.91 0.55 12 0.27 4128.00 59840.00 55100 20240605 -40.74 25500 20241209 28.04 32700 -0.15 20250218 27450 18.94 20250203 55100 -40.74 20240605 25500 28.04 20241209 1.66 N 058430 5000 300 억 139281 N N 40 N 00 N
12 20250218 140550 55 60.00 KOSPI 금속 N N N Y 60 N 32500 150 2 0.46 454410750 14155 81.27 32350 32700 31750 42050 22650 32350 32102.49 2.32 0 -1398 33250 32800 32150 31700 31050 33025 31925 300 9700 5000 22640 50 1 6000000 1950 7.87 0.54 12 0.24 4128.00 59840.00 55100 20240605 -41.02 25500 20241209 27.45 32700 -0.61 20250218 27450 18.40 20250203 55100 -41.02 20240605 25500 27.45 20241209 1.66 N 058430 5000 300 억 139281 N N 40 N 00 N