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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130549,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,32200,-150,5,-0.46,393180750,12263,70.40,32350,32700,31750,42050,22650,32350,32062.36,2.32,0,-1589,33250,32800,32150,31700,31050,33025,31925,300,9700,5000,22640,50,1,6000000,1932,7.80,0.54,12,0.20,4128.00,59840.00,55100,20240605,-41.56,25500,20241209,26.27,32700,-1.53,20250218,27450,17.30,20250203,55100,-41.56,20240605,25500,26.27,20241209,1.66,N,058430,5000,300 억,,139281,N,N,40,N,00,N
20250218,120550,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,32150,-200,5,-0.62,358694350,11193,64.26,32350,32700,31750,42050,22650,32350,32046.31,2.32,0,-1547,33250,32800,32150,31700,31050,33025,31925,300,9700,5000,22640,50,1,6000000,1929,7.79,0.54,12,0.19,4128.00,59840.00,55100,20240605,-41.65,25500,20241209,26.08,32700,-1.68,20250218,27450,17.12,20250203,55100,-41.65,20240605,25500,26.08,20241209,1.66,N,058430,5000,300 억,,139281,N,N,40,N,00,N
20250218,110549,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,31900,-450,5,-1.39,267715800,8379,48.11,32350,32700,31750,42050,22650,32350,31950.81,2.32,0,-644,33250,32800,32150,31700,31050,33025,31925,300,9700,5000,22640,50,1,6000000,1914,7.73,0.53,12,0.14,4128.00,59840.00,55100,20240605,-42.11,25500,20241209,25.10,32700,-2.45,20250218,27450,16.21,20250203,55100,-42.11,20240605,25500,25.10,20241209,1.66,N,058430,5000,300 억,,139281,N,N,40,N,00,N
20250218,100549,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,31850,-500,5,-1.55,209810350,6566,37.70,32350,32700,31750,42050,22650,32350,31954.06,2.32,0,-170,33250,32800,32150,31700,31050,33025,31925,300,9700,5000,22640,50,1,6000000,1911,7.72,0.53,12,0.11,4128.00,59840.00,55100,20240605,-42.20,25500,20241209,24.90,32700,-2.60,20250218,27450,16.03,20250203,55100,-42.20,20240605,25500,24.90,20241209,1.66,N,058430,5000,300 억,,139281,N,N,40,N,00,N
20250218,090550,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,31850,-500,5,-1.55,26108450,811,4.66,32350,32700,31750,42050,22650,32350,32192.91,2.32,0,-159,33250,32800,32150,31700,31050,33025,31925,300,9700,5000,22640,50,1,6000000,1911,7.72,0.53,12,0.01,4128.00,59840.00,55100,20240605,-42.20,25500,20241209,24.90,32700,-2.60,20250218,27450,16.03,20250203,55100,-42.20,20240605,25500,24.90,20241209,1.66,N,058430,5000,300 억,,139281,N,N,40,N,00,N
20250217,160549,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,32350,800,2,2.54,562855550,17407,78.29,31500,32600,31500,41000,22100,31550,32335.10,2.30,0,1112,32583,32066,31633,31116,30683,31850,30900,300,9450,5000,22080,50,1,6000000,1941,7.84,0.54,12,0.29,4128.00,59840.00,55100,20240605,-41.29,25500,20241209,26.86,32600,0.00,20250210,27450,17.85,20250203,55100,-41.29,20240605,25500,26.86,20241209,1.68,N,058430,5000,300 억,,138126,N,N,40,N,00,N
20250217,150548,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,32150,600,2,1.90,547441450,16929,76.14,31500,32600,31500,41000,22100,31550,32337.59,2.30,0,1133,32583,32066,31633,31116,30683,31850,30900,300,9450,5000,22080,50,1,6000000,1929,7.79,0.54,12,0.28,4128.00,59840.00,55100,20240605,-41.65,25500,20241209,26.08,32600,0.00,20250210,27450,17.12,20250203,55100,-41.65,20240605,25500,26.08,20241209,1.68,N,058430,5000,300 억,,138126,N,N,206,N,00,N
20250217,140548,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,32300,750,2,2.38,506704850,15667,70.47,31500,32600,31500,41000,22100,31550,32342.28,2.30,0,1036,32583,32066,31633,31116,30683,31850,30900,300,9450,5000,22080,50,1,6000000,1938,7.82,0.54,12,0.26,4128.00,59840.00,55100,20240605,-41.38,25500,20241209,26.67,32600,0.00,20250210,27450,17.67,20250203,55100,-41.38,20240605,25500,26.67,20241209,1.68,N,058430,5000,300 억,,138126,N,N,206,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 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
3 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
4 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
5 20250218 130549 55 60.00 KOSPI 금속 N N N Y 60 N 32200 -150 5 -0.46 393180750 12263 70.40 32350 32700 31750 42050 22650 32350 32062.36 2.32 0 -1589 33250 32800 32150 31700 31050 33025 31925 300 9700 5000 22640 50 1 6000000 1932 7.80 0.54 12 0.20 4128.00 59840.00 55100 20240605 -41.56 25500 20241209 26.27 32700 -1.53 20250218 27450 17.30 20250203 55100 -41.56 20240605 25500 26.27 20241209 1.66 N 058430 5000 300 억 139281 N N 40 N 00 N
6 20250218 120550 55 60.00 KOSPI 금속 N N N Y 60 N 32150 -200 5 -0.62 358694350 11193 64.26 32350 32700 31750 42050 22650 32350 32046.31 2.32 0 -1547 33250 32800 32150 31700 31050 33025 31925 300 9700 5000 22640 50 1 6000000 1929 7.79 0.54 12 0.19 4128.00 59840.00 55100 20240605 -41.65 25500 20241209 26.08 32700 -1.68 20250218 27450 17.12 20250203 55100 -41.65 20240605 25500 26.08 20241209 1.66 N 058430 5000 300 억 139281 N N 40 N 00 N
7 20250218 110549 55 60.00 KOSPI 금속 N N N Y 60 N 31900 -450 5 -1.39 267715800 8379 48.11 32350 32700 31750 42050 22650 32350 31950.81 2.32 0 -644 33250 32800 32150 31700 31050 33025 31925 300 9700 5000 22640 50 1 6000000 1914 7.73 0.53 12 0.14 4128.00 59840.00 55100 20240605 -42.11 25500 20241209 25.10 32700 -2.45 20250218 27450 16.21 20250203 55100 -42.11 20240605 25500 25.10 20241209 1.66 N 058430 5000 300 억 139281 N N 40 N 00 N
8 20250218 100549 55 60.00 KOSPI 금속 N N N Y 60 N 31850 -500 5 -1.55 209810350 6566 37.70 32350 32700 31750 42050 22650 32350 31954.06 2.32 0 -170 33250 32800 32150 31700 31050 33025 31925 300 9700 5000 22640 50 1 6000000 1911 7.72 0.53 12 0.11 4128.00 59840.00 55100 20240605 -42.20 25500 20241209 24.90 32700 -2.60 20250218 27450 16.03 20250203 55100 -42.20 20240605 25500 24.90 20241209 1.66 N 058430 5000 300 억 139281 N N 40 N 00 N
9 20250218 090550 55 60.00 KOSPI 금속 N N N Y 60 N 31850 -500 5 -1.55 26108450 811 4.66 32350 32700 31750 42050 22650 32350 32192.91 2.32 0 -159 33250 32800 32150 31700 31050 33025 31925 300 9700 5000 22640 50 1 6000000 1911 7.72 0.53 12 0.01 4128.00 59840.00 55100 20240605 -42.20 25500 20241209 24.90 32700 -2.60 20250218 27450 16.03 20250203 55100 -42.20 20240605 25500 24.90 20241209 1.66 N 058430 5000 300 억 139281 N N 40 N 00 N
10 20250217 160549 55 60.00 KOSPI 금속 N N N Y 60 N 32350 800 2 2.54 562855550 17407 78.29 31500 32600 31500 41000 22100 31550 32335.10 2.30 0 1112 32583 32066 31633 31116 30683 31850 30900 300 9450 5000 22080 50 1 6000000 1941 7.84 0.54 12 0.29 4128.00 59840.00 55100 20240605 -41.29 25500 20241209 26.86 32600 0.00 20250210 27450 17.85 20250203 55100 -41.29 20240605 25500 26.86 20241209 1.68 N 058430 5000 300 억 138126 N N 40 N 00 N
11 20250217 150548 55 60.00 KOSPI 금속 N N N Y 60 N 32150 600 2 1.90 547441450 16929 76.14 31500 32600 31500 41000 22100 31550 32337.59 2.30 0 1133 32583 32066 31633 31116 30683 31850 30900 300 9450 5000 22080 50 1 6000000 1929 7.79 0.54 12 0.28 4128.00 59840.00 55100 20240605 -41.65 25500 20241209 26.08 32600 0.00 20250210 27450 17.12 20250203 55100 -41.65 20240605 25500 26.08 20241209 1.68 N 058430 5000 300 억 138126 N N 206 N 00 N
12 20250217 140548 55 60.00 KOSPI 금속 N N N Y 60 N 32300 750 2 2.38 506704850 15667 70.47 31500 32600 31500 41000 22100 31550 32342.28 2.30 0 1036 32583 32066 31633 31116 30683 31850 30900 300 9450 5000 22080 50 1 6000000 1938 7.82 0.54 12 0.26 4128.00 59840.00 55100 20240605 -41.38 25500 20241209 26.67 32600 0.00 20250210 27450 17.67 20250203 55100 -41.38 20240605 25500 26.67 20241209 1.68 N 058430 5000 300 억 138126 N N 206 N 00 N