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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160533,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40100,800,2,2.04,11627209325,285019,52.49,39100,42300,39100,51000,27550,39300,40795.87,1.52,0,-14207,44933,42116,39283,36466,33633,43525,37875,300,11700,5000,27510,50,1,6000000,2406,9.71,0.67,12,4.75,4128.00,59840.00,55100,20240605,-27.22,25500,20241209,57.25,44000,-8.86,20250221,27450,46.08,20250203,55100,-27.22,20240605,25500,57.25,20241209,2.70,N,058430,5000,300 억,,91091,N,N,244,N,00,N
20250306,150532,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40200,900,2,2.29,11412590000,279656,51.50,39100,42300,39100,51000,27550,39300,40810.44,1.52,0,-13917,44933,42116,39283,36466,33633,43525,37875,300,11700,5000,27510,50,1,6000000,2412,9.74,0.67,12,4.66,4128.00,59840.00,55100,20240605,-27.04,25500,20241209,57.65,44000,-8.64,20250221,27450,46.45,20250203,55100,-27.04,20240605,25500,57.65,20241209,2.70,N,058430,5000,300 억,,91091,N,N,122,N,00,N
20250306,140531,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40550,1250,2,3.18,10701947925,261866,48.23,39100,42300,39100,51000,27550,39300,40869.19,1.52,0,-13414,44933,42116,39283,36466,33633,43525,37875,300,11700,5000,27510,50,1,6000000,2433,9.82,0.68,12,4.36,4128.00,59840.00,55100,20240605,-26.41,25500,20241209,59.02,44000,-7.84,20250221,27450,47.72,20250203,55100,-26.41,20240605,25500,59.02,20241209,2.70,N,058430,5000,300 억,,91091,N,N,122,N,00,N
20250306,130532,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40550,1250,2,3.18,9688483000,236972,43.64,39100,42300,39100,51000,27550,39300,40885.80,1.52,0,-14166,44933,42116,39283,36466,33633,43525,37875,300,11700,5000,27510,50,1,6000000,2433,9.82,0.68,12,3.95,4128.00,59840.00,55100,20240605,-26.41,25500,20241209,59.02,44000,-7.84,20250221,27450,47.72,20250203,55100,-26.41,20240605,25500,59.02,20241209,2.70,N,058430,5000,300 억,,91091,N,N,122,N,00,N
20250306,120532,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40550,1250,2,3.18,9225397100,225515,41.53,39100,42300,39100,51000,27550,39300,40909.52,1.52,0,-13890,44933,42116,39283,36466,33633,43525,37875,300,11700,5000,27510,50,1,6000000,2433,9.82,0.68,12,3.76,4128.00,59840.00,55100,20240605,-26.41,25500,20241209,59.02,44000,-7.84,20250221,27450,47.72,20250203,55100,-26.41,20240605,25500,59.02,20241209,2.70,N,058430,5000,300 억,,91091,N,N,122,N,00,N
20250306,110530,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40350,1050,2,2.67,8767437700,214189,39.45,39100,42300,39100,51000,27550,39300,40934.66,1.52,0,-13439,44933,42116,39283,36466,33633,43525,37875,300,11700,5000,27510,50,1,6000000,2421,9.77,0.67,12,3.57,4128.00,59840.00,55100,20240605,-26.77,25500,20241209,58.24,44000,-8.30,20250221,27450,46.99,20250203,55100,-26.77,20240605,25500,58.24,20241209,2.70,N,058430,5000,300 억,,91091,N,N,122,N,00,N
20250306,100531,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40150,850,2,2.16,8124757750,198190,36.50,39100,42300,39100,51000,27550,39300,40996.45,1.52,0,-13487,44933,42116,39283,36466,33633,43525,37875,300,11700,5000,27510,50,1,6000000,2409,9.73,0.67,12,3.30,4128.00,59840.00,55100,20240605,-27.13,25500,20241209,57.45,44000,-8.75,20250221,27450,46.27,20250203,55100,-27.13,20240605,25500,57.45,20241209,2.70,N,058430,5000,300 억,,91091,N,N,122,N,00,N
20250306,090535,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40050,750,2,1.91,976441325,24377,4.49,39100,40700,39100,51000,27550,39300,40061.91,1.52,0,-1497,44933,42116,39283,36466,33633,43525,37875,300,11700,5000,27510,50,1,6000000,2403,9.70,0.67,12,0.41,4128.00,59840.00,55100,20240605,-27.31,25500,20241209,57.06,44000,-8.98,20250221,27450,45.90,20250203,55100,-27.31,20240605,25500,57.06,20241209,2.70,N,058430,5000,300 억,,91091,N,N,122,N,00,N
20250305,160527,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,39300,2800,2,7.67,21535333950,540615,560.29,36600,42100,36450,47450,25550,36500,39835.79,1.39,0,9671,38900,37700,37100,35900,35300,37400,35600,300,10950,5000,25550,50,1,6000000,2358,9.52,0.66,12,9.01,4128.00,59840.00,55100,20240605,-28.68,25500,20241209,54.12,44000,-10.68,20250221,27450,43.17,20250203,55100,-28.68,20240605,25500,54.12,20241209,2.75,N,058430,5000,300 억,,83103,N,N,122,N,00,N
20250305,150528,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,39700,3200,2,8.77,21012983500,527377,546.57,36600,42100,36450,47450,25550,36500,39844.71,1.39,0,6153,38900,37700,37100,35900,35300,37400,35600,300,10950,5000,25550,50,1,6000000,2382,9.62,0.66,12,8.79,4128.00,59840.00,55100,20240605,-27.95,25500,20241209,55.69,44000,-9.77,20250221,27450,44.63,20250203,55100,-27.95,20240605,25500,55.69,20241209,2.75,N,058430,5000,300 억,,83103,N,N,344,N,00,N
20250305,140527,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,39350,2850,2,7.81,19878880025,498840,516.99,36600,42100,36450,47450,25550,36500,39850.62,1.39,0,4437,38900,37700,37100,35900,35300,37400,35600,300,10950,5000,25550,50,1,6000000,2361,9.53,0.66,12,8.31,4128.00,59840.00,55100,20240605,-28.58,25500,20241209,54.31,44000,-10.57,20250221,27450,43.35,20250203,55100,-28.58,20240605,25500,54.31,20241209,2.75,N,058430,5000,300 억,,83103,N,N,344,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 20250306 160533 55 60.00 KOSPI 금속 N N N Y 60 N 40100 800 2 2.04 11627209325 285019 52.49 39100 42300 39100 51000 27550 39300 40795.87 1.52 0 -14207 44933 42116 39283 36466 33633 43525 37875 300 11700 5000 27510 50 1 6000000 2406 9.71 0.67 12 4.75 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 2.70 N 058430 5000 300 억 91091 N N 244 N 00 N
3 20250306 150532 55 60.00 KOSPI 금속 N N N Y 60 N 40200 900 2 2.29 11412590000 279656 51.50 39100 42300 39100 51000 27550 39300 40810.44 1.52 0 -13917 44933 42116 39283 36466 33633 43525 37875 300 11700 5000 27510 50 1 6000000 2412 9.74 0.67 12 4.66 4128.00 59840.00 55100 20240605 -27.04 25500 20241209 57.65 44000 -8.64 20250221 27450 46.45 20250203 55100 -27.04 20240605 25500 57.65 20241209 2.70 N 058430 5000 300 억 91091 N N 122 N 00 N
4 20250306 140531 55 60.00 KOSPI 금속 N N N Y 60 N 40550 1250 2 3.18 10701947925 261866 48.23 39100 42300 39100 51000 27550 39300 40869.19 1.52 0 -13414 44933 42116 39283 36466 33633 43525 37875 300 11700 5000 27510 50 1 6000000 2433 9.82 0.68 12 4.36 4128.00 59840.00 55100 20240605 -26.41 25500 20241209 59.02 44000 -7.84 20250221 27450 47.72 20250203 55100 -26.41 20240605 25500 59.02 20241209 2.70 N 058430 5000 300 억 91091 N N 122 N 00 N
5 20250306 130532 55 60.00 KOSPI 금속 N N N Y 60 N 40550 1250 2 3.18 9688483000 236972 43.64 39100 42300 39100 51000 27550 39300 40885.80 1.52 0 -14166 44933 42116 39283 36466 33633 43525 37875 300 11700 5000 27510 50 1 6000000 2433 9.82 0.68 12 3.95 4128.00 59840.00 55100 20240605 -26.41 25500 20241209 59.02 44000 -7.84 20250221 27450 47.72 20250203 55100 -26.41 20240605 25500 59.02 20241209 2.70 N 058430 5000 300 억 91091 N N 122 N 00 N
6 20250306 120532 55 60.00 KOSPI 금속 N N N Y 60 N 40550 1250 2 3.18 9225397100 225515 41.53 39100 42300 39100 51000 27550 39300 40909.52 1.52 0 -13890 44933 42116 39283 36466 33633 43525 37875 300 11700 5000 27510 50 1 6000000 2433 9.82 0.68 12 3.76 4128.00 59840.00 55100 20240605 -26.41 25500 20241209 59.02 44000 -7.84 20250221 27450 47.72 20250203 55100 -26.41 20240605 25500 59.02 20241209 2.70 N 058430 5000 300 억 91091 N N 122 N 00 N
7 20250306 110530 55 60.00 KOSPI 금속 N N N Y 60 N 40350 1050 2 2.67 8767437700 214189 39.45 39100 42300 39100 51000 27550 39300 40934.66 1.52 0 -13439 44933 42116 39283 36466 33633 43525 37875 300 11700 5000 27510 50 1 6000000 2421 9.77 0.67 12 3.57 4128.00 59840.00 55100 20240605 -26.77 25500 20241209 58.24 44000 -8.30 20250221 27450 46.99 20250203 55100 -26.77 20240605 25500 58.24 20241209 2.70 N 058430 5000 300 억 91091 N N 122 N 00 N
8 20250306 100531 55 60.00 KOSPI 금속 N N N Y 60 N 40150 850 2 2.16 8124757750 198190 36.50 39100 42300 39100 51000 27550 39300 40996.45 1.52 0 -13487 44933 42116 39283 36466 33633 43525 37875 300 11700 5000 27510 50 1 6000000 2409 9.73 0.67 12 3.30 4128.00 59840.00 55100 20240605 -27.13 25500 20241209 57.45 44000 -8.75 20250221 27450 46.27 20250203 55100 -27.13 20240605 25500 57.45 20241209 2.70 N 058430 5000 300 억 91091 N N 122 N 00 N
9 20250306 090535 55 60.00 KOSPI 금속 N N N Y 60 N 40050 750 2 1.91 976441325 24377 4.49 39100 40700 39100 51000 27550 39300 40061.91 1.52 0 -1497 44933 42116 39283 36466 33633 43525 37875 300 11700 5000 27510 50 1 6000000 2403 9.70 0.67 12 0.41 4128.00 59840.00 55100 20240605 -27.31 25500 20241209 57.06 44000 -8.98 20250221 27450 45.90 20250203 55100 -27.31 20240605 25500 57.06 20241209 2.70 N 058430 5000 300 억 91091 N N 122 N 00 N
10 20250305 160527 55 60.00 KOSPI 금속 N N N Y 60 N 39300 2800 2 7.67 21535333950 540615 560.29 36600 42100 36450 47450 25550 36500 39835.79 1.39 0 9671 38900 37700 37100 35900 35300 37400 35600 300 10950 5000 25550 50 1 6000000 2358 9.52 0.66 12 9.01 4128.00 59840.00 55100 20240605 -28.68 25500 20241209 54.12 44000 -10.68 20250221 27450 43.17 20250203 55100 -28.68 20240605 25500 54.12 20241209 2.75 N 058430 5000 300 억 83103 N N 122 N 00 N
11 20250305 150528 55 60.00 KOSPI 금속 N N N Y 60 N 39700 3200 2 8.77 21012983500 527377 546.57 36600 42100 36450 47450 25550 36500 39844.71 1.39 0 6153 38900 37700 37100 35900 35300 37400 35600 300 10950 5000 25550 50 1 6000000 2382 9.62 0.66 12 8.79 4128.00 59840.00 55100 20240605 -27.95 25500 20241209 55.69 44000 -9.77 20250221 27450 44.63 20250203 55100 -27.95 20240605 25500 55.69 20241209 2.75 N 058430 5000 300 억 83103 N N 344 N 00 N
12 20250305 140527 55 60.00 KOSPI 금속 N N N Y 60 N 39350 2850 2 7.81 19878880025 498840 516.99 36600 42100 36450 47450 25550 36500 39850.62 1.39 0 4437 38900 37700 37100 35900 35300 37400 35600 300 10950 5000 25550 50 1 6000000 2361 9.53 0.66 12 8.31 4128.00 59840.00 55100 20240605 -28.58 25500 20241209 54.31 44000 -10.57 20250221 27450 43.35 20250203 55100 -28.58 20240605 25500 54.31 20241209 2.75 N 058430 5000 300 억 83103 N N 344 N 00 N