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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160551,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45850,850,2,1.89,6248191475,137983,135.87,45150,45950,44300,58500,31500,45000,45270.72,1.57,0,-590,45866,45432,44716,44282,43566,45650,44500,300,13500,5000,31500,50,1,6000000,2751,8.03,0.72,12,2.30,5710.00,63815.00,55100,20240605,-16.79,25500,20241209,79.80,52100,-12.00,20250307,27450,67.03,20250203,55100,-16.79,20240605,25500,79.80,20241209,3.36,N,058430,5000,300 억,,94277,N,N,183,N,00,N
20250318,150553,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45050,50,2,0.11,4673986200,103494,101.91,45150,45750,44300,58500,31500,45000,45161.99,1.57,0,-3098,45866,45432,44716,44282,43566,45650,44500,300,13500,5000,31500,50,1,6000000,2703,7.89,0.71,12,1.72,5710.00,63815.00,55100,20240605,-18.24,25500,20241209,76.67,52100,-13.53,20250307,27450,64.12,20250203,55100,-18.24,20240605,25500,76.67,20241209,3.36,N,058430,5000,300 억,,94277,N,N,802,N,00,N
20250318,140552,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44850,-150,5,-0.33,4465270025,98848,97.34,45150,45750,44300,58500,31500,45000,45173.19,1.57,0,-3185,45866,45432,44716,44282,43566,45650,44500,300,13500,5000,31500,50,1,6000000,2691,7.85,0.70,12,1.65,5710.00,63815.00,55100,20240605,-18.60,25500,20241209,75.88,52100,-13.92,20250307,27450,63.39,20250203,55100,-18.60,20240605,25500,75.88,20241209,3.36,N,058430,5000,300 억,,94277,N,N,802,N,00,N
20250318,130551,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45000,0,3,0.00,4151972275,91879,90.47,45150,45750,44300,58500,31500,45000,45189.68,1.57,0,-1013,45866,45432,44716,44282,43566,45650,44500,300,13500,5000,31500,50,1,6000000,2700,7.88,0.71,12,1.53,5710.00,63815.00,55100,20240605,-18.33,25500,20241209,76.47,52100,-13.63,20250307,27450,63.93,20250203,55100,-18.33,20240605,25500,76.47,20241209,3.36,N,058430,5000,300 억,,94277,N,N,802,N,00,N
20250318,120551,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45150,150,2,0.33,3920860475,86741,85.41,45150,45750,44300,58500,31500,45000,45202.06,1.57,0,-420,45866,45432,44716,44282,43566,45650,44500,300,13500,5000,31500,50,1,6000000,2709,7.91,0.71,12,1.45,5710.00,63815.00,55100,20240605,-18.06,25500,20241209,77.06,52100,-13.34,20250307,27450,64.48,20250203,55100,-18.06,20240605,25500,77.06,20241209,3.36,N,058430,5000,300 억,,94277,N,N,802,N,00,N
20250318,110550,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44600,-400,5,-0.89,3411481200,75429,74.27,45150,45750,44300,58500,31500,45000,45227.88,1.57,0,-812,45866,45432,44716,44282,43566,45650,44500,300,13500,5000,31500,50,1,6000000,2676,7.81,0.70,12,1.26,5710.00,63815.00,55100,20240605,-19.06,25500,20241209,74.90,52100,-14.40,20250307,27450,62.48,20250203,55100,-19.06,20240605,25500,74.90,20241209,3.36,N,058430,5000,300 억,,94277,N,N,802,N,00,N
20250318,100552,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45200,200,2,0.44,2852043375,62995,62.03,45150,45750,44300,58500,31500,45000,45274.36,1.57,0,-755,45866,45432,44716,44282,43566,45650,44500,300,13500,5000,31500,50,1,6000000,2712,7.92,0.71,12,1.05,5710.00,63815.00,55100,20240605,-17.97,25500,20241209,77.25,52100,-13.24,20250307,27450,64.66,20250203,55100,-17.97,20240605,25500,77.25,20241209,3.36,N,058430,5000,300 억,,94277,N,N,802,N,00,N
20250318,090553,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45000,0,3,0.00,327491450,7316,7.20,45150,45150,44300,58500,31500,45000,44761.94,1.57,0,-1876,45866,45432,44716,44282,43566,45650,44500,300,13500,5000,31500,50,1,6000000,2700,7.88,0.71,12,0.12,5710.00,63815.00,55100,20240605,-18.33,25500,20241209,76.47,52100,-13.63,20250307,27450,63.93,20250203,55100,-18.33,20240605,25500,76.47,20241209,3.36,N,058430,5000,300 억,,94277,N,N,802,N,00,N
20250317,160550,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45000,600,2,1.35,4407856950,99088,37.19,44450,45150,44000,57700,31100,44400,44474.93,1.70,0,-8074,48233,46316,45183,43266,42133,47275,44225,300,13300,5000,31080,50,1,6000000,2700,10.90,0.75,12,1.65,4128.00,59840.00,55100,20240605,-18.33,25500,20241209,76.47,52100,-13.63,20250307,27450,63.93,20250203,55100,-18.33,20240605,25500,76.47,20241209,3.33,N,058430,5000,300 억,,102255,N,N,771,N,00,N
20250317,150549,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44550,150,2,0.34,3787182100,85237,31.99,44450,45150,44000,57700,31100,44400,44431.24,1.70,0,-7564,48233,46316,45183,43266,42133,47275,44225,300,13300,5000,31080,50,1,6000000,2673,10.79,0.74,12,1.42,4128.00,59840.00,55100,20240605,-19.15,25500,20241209,74.71,52100,-14.49,20250307,27450,62.30,20250203,55100,-19.15,20240605,25500,74.71,20241209,3.33,N,058430,5000,300 억,,102255,N,N,1162,N,00,N
20250317,140550,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44100,-300,5,-0.68,3214993100,72384,27.17,44450,45150,44000,57700,31100,44400,44415.82,1.70,0,-7421,48233,46316,45183,43266,42133,47275,44225,300,13300,5000,31080,50,1,6000000,2646,10.68,0.74,12,1.21,4128.00,59840.00,55100,20240605,-19.96,25500,20241209,72.94,52100,-15.36,20250307,27450,60.66,20250203,55100,-19.96,20240605,25500,72.94,20241209,3.33,N,058430,5000,300 억,,102255,N,N,1162,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 20250318 160551 55 60.00 KOSPI 금속 N N N Y 60 N 45850 850 2 1.89 6248191475 137983 135.87 45150 45950 44300 58500 31500 45000 45270.72 1.57 0 -590 45866 45432 44716 44282 43566 45650 44500 300 13500 5000 31500 50 1 6000000 2751 8.03 0.72 12 2.30 5710.00 63815.00 55100 20240605 -16.79 25500 20241209 79.80 52100 -12.00 20250307 27450 67.03 20250203 55100 -16.79 20240605 25500 79.80 20241209 3.36 N 058430 5000 300 억 94277 N N 183 N 00 N
3 20250318 150553 55 60.00 KOSPI 금속 N N N Y 60 N 45050 50 2 0.11 4673986200 103494 101.91 45150 45750 44300 58500 31500 45000 45161.99 1.57 0 -3098 45866 45432 44716 44282 43566 45650 44500 300 13500 5000 31500 50 1 6000000 2703 7.89 0.71 12 1.72 5710.00 63815.00 55100 20240605 -18.24 25500 20241209 76.67 52100 -13.53 20250307 27450 64.12 20250203 55100 -18.24 20240605 25500 76.67 20241209 3.36 N 058430 5000 300 억 94277 N N 802 N 00 N
4 20250318 140552 55 60.00 KOSPI 금속 N N N Y 60 N 44850 -150 5 -0.33 4465270025 98848 97.34 45150 45750 44300 58500 31500 45000 45173.19 1.57 0 -3185 45866 45432 44716 44282 43566 45650 44500 300 13500 5000 31500 50 1 6000000 2691 7.85 0.70 12 1.65 5710.00 63815.00 55100 20240605 -18.60 25500 20241209 75.88 52100 -13.92 20250307 27450 63.39 20250203 55100 -18.60 20240605 25500 75.88 20241209 3.36 N 058430 5000 300 억 94277 N N 802 N 00 N
5 20250318 130551 55 60.00 KOSPI 금속 N N N Y 60 N 45000 0 3 0.00 4151972275 91879 90.47 45150 45750 44300 58500 31500 45000 45189.68 1.57 0 -1013 45866 45432 44716 44282 43566 45650 44500 300 13500 5000 31500 50 1 6000000 2700 7.88 0.71 12 1.53 5710.00 63815.00 55100 20240605 -18.33 25500 20241209 76.47 52100 -13.63 20250307 27450 63.93 20250203 55100 -18.33 20240605 25500 76.47 20241209 3.36 N 058430 5000 300 억 94277 N N 802 N 00 N
6 20250318 120551 55 60.00 KOSPI 금속 N N N Y 60 N 45150 150 2 0.33 3920860475 86741 85.41 45150 45750 44300 58500 31500 45000 45202.06 1.57 0 -420 45866 45432 44716 44282 43566 45650 44500 300 13500 5000 31500 50 1 6000000 2709 7.91 0.71 12 1.45 5710.00 63815.00 55100 20240605 -18.06 25500 20241209 77.06 52100 -13.34 20250307 27450 64.48 20250203 55100 -18.06 20240605 25500 77.06 20241209 3.36 N 058430 5000 300 억 94277 N N 802 N 00 N
7 20250318 110550 55 60.00 KOSPI 금속 N N N Y 60 N 44600 -400 5 -0.89 3411481200 75429 74.27 45150 45750 44300 58500 31500 45000 45227.88 1.57 0 -812 45866 45432 44716 44282 43566 45650 44500 300 13500 5000 31500 50 1 6000000 2676 7.81 0.70 12 1.26 5710.00 63815.00 55100 20240605 -19.06 25500 20241209 74.90 52100 -14.40 20250307 27450 62.48 20250203 55100 -19.06 20240605 25500 74.90 20241209 3.36 N 058430 5000 300 억 94277 N N 802 N 00 N
8 20250318 100552 55 60.00 KOSPI 금속 N N N Y 60 N 45200 200 2 0.44 2852043375 62995 62.03 45150 45750 44300 58500 31500 45000 45274.36 1.57 0 -755 45866 45432 44716 44282 43566 45650 44500 300 13500 5000 31500 50 1 6000000 2712 7.92 0.71 12 1.05 5710.00 63815.00 55100 20240605 -17.97 25500 20241209 77.25 52100 -13.24 20250307 27450 64.66 20250203 55100 -17.97 20240605 25500 77.25 20241209 3.36 N 058430 5000 300 억 94277 N N 802 N 00 N
9 20250318 090553 55 60.00 KOSPI 금속 N N N Y 60 N 45000 0 3 0.00 327491450 7316 7.20 45150 45150 44300 58500 31500 45000 44761.94 1.57 0 -1876 45866 45432 44716 44282 43566 45650 44500 300 13500 5000 31500 50 1 6000000 2700 7.88 0.71 12 0.12 5710.00 63815.00 55100 20240605 -18.33 25500 20241209 76.47 52100 -13.63 20250307 27450 63.93 20250203 55100 -18.33 20240605 25500 76.47 20241209 3.36 N 058430 5000 300 억 94277 N N 802 N 00 N
10 20250317 160550 55 60.00 KOSPI 금속 N N N Y 60 N 45000 600 2 1.35 4407856950 99088 37.19 44450 45150 44000 57700 31100 44400 44474.93 1.70 0 -8074 48233 46316 45183 43266 42133 47275 44225 300 13300 5000 31080 50 1 6000000 2700 10.90 0.75 12 1.65 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 3.33 N 058430 5000 300 억 102255 N N 771 N 00 N
11 20250317 150549 55 60.00 KOSPI 금속 N N N Y 60 N 44550 150 2 0.34 3787182100 85237 31.99 44450 45150 44000 57700 31100 44400 44431.24 1.70 0 -7564 48233 46316 45183 43266 42133 47275 44225 300 13300 5000 31080 50 1 6000000 2673 10.79 0.74 12 1.42 4128.00 59840.00 55100 20240605 -19.15 25500 20241209 74.71 52100 -14.49 20250307 27450 62.30 20250203 55100 -19.15 20240605 25500 74.71 20241209 3.33 N 058430 5000 300 억 102255 N N 1162 N 00 N
12 20250317 140550 55 60.00 KOSPI 금속 N N N Y 60 N 44100 -300 5 -0.68 3214993100 72384 27.17 44450 45150 44000 57700 31100 44400 44415.82 1.70 0 -7421 48233 46316 45183 43266 42133 47275 44225 300 13300 5000 31080 50 1 6000000 2646 10.68 0.74 12 1.21 4128.00 59840.00 55100 20240605 -19.96 25500 20241209 72.94 52100 -15.36 20250307 27450 60.66 20250203 55100 -19.96 20240605 25500 72.94 20241209 3.33 N 058430 5000 300 억 102255 N N 1162 N 00 N