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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058430/price/prices-20250301.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
20250312,160542,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45350,550,2,1.23,16671751475,365436,54.11,44650,47200,44450,58200,31400,44800,45622.17,1.52,0,2129,50400,47600,45950,43150,41500,46775,42325,300,13400,5000,31360,50,1,6000000,2721,10.99,0.76,12,6.09,4128.00,59840.00,55100,20240605,-17.70,25500,20241209,77.84,52100,-12.96,20250307,27450,65.21,20250203,55100,-17.70,20240605,25500,77.84,20241209,3.09,N,058430,5000,300 억,,91264,N,N,137,N,00,N
20250312,150543,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45300,500,2,1.12,16141333375,353724,52.37,44650,47200,44450,58200,31400,44800,45633.03,1.52,0,934,50400,47600,45950,43150,41500,46775,42325,300,13400,5000,31360,50,1,6000000,2718,10.97,0.76,12,5.90,4128.00,59840.00,55100,20240605,-17.79,25500,20241209,77.65,52100,-13.05,20250307,27450,65.03,20250203,55100,-17.79,20240605,25500,77.65,20241209,3.09,N,058430,5000,300 억,,91264,N,N,307,N,00,N
20250312,140542,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45400,600,2,1.34,8555141425,189452,28.05,44650,45800,44450,58200,31400,44800,45157.68,1.52,0,4467,50400,47600,45950,43150,41500,46775,42325,300,13400,5000,31360,50,1,6000000,2724,11.00,0.76,12,3.16,4128.00,59840.00,55100,20240605,-17.60,25500,20241209,78.04,52100,-12.86,20250307,27450,65.39,20250203,55100,-17.60,20240605,25500,78.04,20241209,3.09,N,058430,5000,300 억,,91264,N,N,307,N,00,N
20250312,130542,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44800,0,3,0.00,7544869150,166974,24.72,44650,45800,44650,58200,31400,44800,45186.35,1.52,0,3310,50400,47600,45950,43150,41500,46775,42325,300,13400,5000,31360,50,1,6000000,2688,10.85,0.75,12,2.78,4128.00,59840.00,55100,20240605,-18.69,25500,20241209,75.69,52100,-14.01,20250307,27450,63.21,20250203,55100,-18.69,20240605,25500,75.69,20241209,3.09,N,058430,5000,300 억,,91264,N,N,307,N,00,N
20250312,120544,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45000,200,2,0.45,6951899725,153788,22.77,44650,45800,44650,58200,31400,44800,45204.95,1.52,0,7810,50400,47600,45950,43150,41500,46775,42325,300,13400,5000,31360,50,1,6000000,2700,10.90,0.75,12,2.56,4128.00,59840.00,55100,20240605,-18.33,25500,20241209,76.47,52100,-13.63,20250307,27450,63.93,20250203,55100,-18.33,20240605,25500,76.47,20241209,3.09,N,058430,5000,300 억,,91264,N,N,307,N,00,N
20250312,110539,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45350,550,2,1.23,6350763675,140475,20.80,44650,45800,44650,58200,31400,44800,45209.78,1.52,0,7973,50400,47600,45950,43150,41500,46775,42325,300,13400,5000,31360,50,1,6000000,2721,10.99,0.76,12,2.34,4128.00,59840.00,55100,20240605,-17.70,25500,20241209,77.84,52100,-12.96,20250307,27450,65.21,20250203,55100,-17.70,20240605,25500,77.84,20241209,3.09,N,058430,5000,300 억,,91264,N,N,307,N,00,N
20250312,100542,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45300,500,2,1.12,5436502900,120285,17.81,44650,45800,44650,58200,31400,44800,45197.50,1.52,0,7937,50400,47600,45950,43150,41500,46775,42325,300,13400,5000,31360,50,1,6000000,2718,10.97,0.76,12,2.00,4128.00,59840.00,55100,20240605,-17.79,25500,20241209,77.65,52100,-13.05,20250307,27450,65.03,20250203,55100,-17.79,20240605,25500,77.65,20241209,3.09,N,058430,5000,300 억,,91264,N,N,307,N,00,N
20250312,090544,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44750,-50,5,-0.11,1179224450,26210,3.88,44650,45400,44650,58200,31400,44800,44992.84,1.52,0,-1184,50400,47600,45950,43150,41500,46775,42325,300,13400,5000,31360,50,1,6000000,2685,10.84,0.75,12,0.44,4128.00,59840.00,55100,20240605,-18.78,25500,20241209,75.49,52100,-14.11,20250307,27450,63.02,20250203,55100,-18.78,20240605,25500,75.49,20241209,3.09,N,058430,5000,300 억,,91264,N,N,307,N,00,N
20250311,160536,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44800,-1600,5,-3.45,31173309350,667968,187.08,45250,48750,44300,60300,32500,46400,46669.72,1.59,0,-3713,48466,47432,46666,45632,44866,47050,45250,300,13900,5000,32480,50,1,6000000,2688,10.85,0.75,12,11.13,4128.00,59840.00,55100,20240605,-18.69,25500,20241209,75.69,52100,-14.01,20250307,27450,63.21,20250203,55100,-18.69,20240605,25500,75.69,20241209,2.67,N,058430,5000,300 억,,95229,N,N,307,N,00,N
20250311,150540,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44700,-1700,5,-3.66,29719333400,635490,177.99,45250,48750,44300,60300,32500,46400,46766.10,1.59,0,-7590,48466,47432,46666,45632,44866,47050,45250,300,13900,5000,32480,50,1,6000000,2682,10.83,0.75,12,10.59,4128.00,59840.00,55100,20240605,-18.87,25500,20241209,75.29,52100,-14.20,20250307,27450,62.84,20250203,55100,-18.87,20240605,25500,75.29,20241209,2.67,N,058430,5000,300 억,,95229,N,N,118,N,00,N
20250311,140540,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44750,-1650,5,-3.56,28880398650,616738,172.74,45250,48750,44300,60300,32500,46400,46827.76,1.59,0,-7828,48466,47432,46666,45632,44866,47050,45250,300,13900,5000,32480,50,1,6000000,2685,10.84,0.75,12,10.28,4128.00,59840.00,55100,20240605,-18.78,25500,20241209,75.49,52100,-14.11,20250307,27450,63.02,20250203,55100,-18.78,20240605,25500,75.49,20241209,2.67,N,058430,5000,300 억,,95229,N,N,118,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 20250312 160542 55 60.00 KOSPI 금속 N N N Y 60 N 45350 550 2 1.23 16671751475 365436 54.11 44650 47200 44450 58200 31400 44800 45622.17 1.52 0 2129 50400 47600 45950 43150 41500 46775 42325 300 13400 5000 31360 50 1 6000000 2721 10.99 0.76 12 6.09 4128.00 59840.00 55100 20240605 -17.70 25500 20241209 77.84 52100 -12.96 20250307 27450 65.21 20250203 55100 -17.70 20240605 25500 77.84 20241209 3.09 N 058430 5000 300 억 91264 N N 137 N 00 N
3 20250312 150543 55 60.00 KOSPI 금속 N N N Y 60 N 45300 500 2 1.12 16141333375 353724 52.37 44650 47200 44450 58200 31400 44800 45633.03 1.52 0 934 50400 47600 45950 43150 41500 46775 42325 300 13400 5000 31360 50 1 6000000 2718 10.97 0.76 12 5.90 4128.00 59840.00 55100 20240605 -17.79 25500 20241209 77.65 52100 -13.05 20250307 27450 65.03 20250203 55100 -17.79 20240605 25500 77.65 20241209 3.09 N 058430 5000 300 억 91264 N N 307 N 00 N
4 20250312 140542 55 60.00 KOSPI 금속 N N N Y 60 N 45400 600 2 1.34 8555141425 189452 28.05 44650 45800 44450 58200 31400 44800 45157.68 1.52 0 4467 50400 47600 45950 43150 41500 46775 42325 300 13400 5000 31360 50 1 6000000 2724 11.00 0.76 12 3.16 4128.00 59840.00 55100 20240605 -17.60 25500 20241209 78.04 52100 -12.86 20250307 27450 65.39 20250203 55100 -17.60 20240605 25500 78.04 20241209 3.09 N 058430 5000 300 억 91264 N N 307 N 00 N
5 20250312 130542 55 60.00 KOSPI 금속 N N N Y 60 N 44800 0 3 0.00 7544869150 166974 24.72 44650 45800 44650 58200 31400 44800 45186.35 1.52 0 3310 50400 47600 45950 43150 41500 46775 42325 300 13400 5000 31360 50 1 6000000 2688 10.85 0.75 12 2.78 4128.00 59840.00 55100 20240605 -18.69 25500 20241209 75.69 52100 -14.01 20250307 27450 63.21 20250203 55100 -18.69 20240605 25500 75.69 20241209 3.09 N 058430 5000 300 억 91264 N N 307 N 00 N
6 20250312 120544 55 60.00 KOSPI 금속 N N N Y 60 N 45000 200 2 0.45 6951899725 153788 22.77 44650 45800 44650 58200 31400 44800 45204.95 1.52 0 7810 50400 47600 45950 43150 41500 46775 42325 300 13400 5000 31360 50 1 6000000 2700 10.90 0.75 12 2.56 4128.00 59840.00 55100 20240605 -18.33 25500 20241209 76.47 52100 -13.63 20250307 27450 63.93 20250203 55100 -18.33 20240605 25500 76.47 20241209 3.09 N 058430 5000 300 억 91264 N N 307 N 00 N
7 20250312 110539 55 60.00 KOSPI 금속 N N N Y 60 N 45350 550 2 1.23 6350763675 140475 20.80 44650 45800 44650 58200 31400 44800 45209.78 1.52 0 7973 50400 47600 45950 43150 41500 46775 42325 300 13400 5000 31360 50 1 6000000 2721 10.99 0.76 12 2.34 4128.00 59840.00 55100 20240605 -17.70 25500 20241209 77.84 52100 -12.96 20250307 27450 65.21 20250203 55100 -17.70 20240605 25500 77.84 20241209 3.09 N 058430 5000 300 억 91264 N N 307 N 00 N
8 20250312 100542 55 60.00 KOSPI 금속 N N N Y 60 N 45300 500 2 1.12 5436502900 120285 17.81 44650 45800 44650 58200 31400 44800 45197.50 1.52 0 7937 50400 47600 45950 43150 41500 46775 42325 300 13400 5000 31360 50 1 6000000 2718 10.97 0.76 12 2.00 4128.00 59840.00 55100 20240605 -17.79 25500 20241209 77.65 52100 -13.05 20250307 27450 65.03 20250203 55100 -17.79 20240605 25500 77.65 20241209 3.09 N 058430 5000 300 억 91264 N N 307 N 00 N
9 20250312 090544 55 60.00 KOSPI 금속 N N N Y 60 N 44750 -50 5 -0.11 1179224450 26210 3.88 44650 45400 44650 58200 31400 44800 44992.84 1.52 0 -1184 50400 47600 45950 43150 41500 46775 42325 300 13400 5000 31360 50 1 6000000 2685 10.84 0.75 12 0.44 4128.00 59840.00 55100 20240605 -18.78 25500 20241209 75.49 52100 -14.11 20250307 27450 63.02 20250203 55100 -18.78 20240605 25500 75.49 20241209 3.09 N 058430 5000 300 억 91264 N N 307 N 00 N
10 20250311 160536 55 60.00 KOSPI 금속 N N N Y 60 N 44800 -1600 5 -3.45 31173309350 667968 187.08 45250 48750 44300 60300 32500 46400 46669.72 1.59 0 -3713 48466 47432 46666 45632 44866 47050 45250 300 13900 5000 32480 50 1 6000000 2688 10.85 0.75 12 11.13 4128.00 59840.00 55100 20240605 -18.69 25500 20241209 75.69 52100 -14.01 20250307 27450 63.21 20250203 55100 -18.69 20240605 25500 75.69 20241209 2.67 N 058430 5000 300 억 95229 N N 307 N 00 N
11 20250311 150540 55 60.00 KOSPI 금속 N N N Y 60 N 44700 -1700 5 -3.66 29719333400 635490 177.99 45250 48750 44300 60300 32500 46400 46766.10 1.59 0 -7590 48466 47432 46666 45632 44866 47050 45250 300 13900 5000 32480 50 1 6000000 2682 10.83 0.75 12 10.59 4128.00 59840.00 55100 20240605 -18.87 25500 20241209 75.29 52100 -14.20 20250307 27450 62.84 20250203 55100 -18.87 20240605 25500 75.29 20241209 2.67 N 058430 5000 300 억 95229 N N 118 N 00 N
12 20250311 140540 55 60.00 KOSPI 금속 N N N Y 60 N 44750 -1650 5 -3.56 28880398650 616738 172.74 45250 48750 44300 60300 32500 46400 46827.76 1.59 0 -7828 48466 47432 46666 45632 44866 47050 45250 300 13900 5000 32480 50 1 6000000 2685 10.84 0.75 12 10.28 4128.00 59840.00 55100 20240605 -18.78 25500 20241209 75.49 52100 -14.11 20250307 27450 63.02 20250203 55100 -18.78 20240605 25500 75.49 20241209 2.67 N 058430 5000 300 억 95229 N N 118 N 00 N