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
058650/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
20250306,160534,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94000,-500,5,-0.53,26902700,285,203.57,97300,97300,93800,122800,66200,94500,94396.83,1.16,0,-137,100433,97466,95633,92666,90833,98950,94150,200,28300,5000,62370,100,1,4000000,3760,4.59,0.17,12,0.01,20501.00,539690.00,125500,20240222,-25.10,89400,20240806,5.15,99500,-5.53,20250228,91300,2.96,20250213,119700,-21.47,20240614,89400,5.15,20240806,0.00,N,058650,5000,200 억,,46240,N,N,1,N,00,N
20250306,150533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93900,-600,5,-0.63,22766700,241,172.14,97300,97300,93800,122800,66200,94500,94467.63,1.16,0,-122,100433,97466,95633,92666,90833,98950,94150,200,28300,5000,62370,100,1,4000000,3756,4.58,0.17,12,0.01,20501.00,539690.00,125500,20240222,-25.18,89400,20240806,5.03,99500,-5.63,20250228,91300,2.85,20250213,119700,-21.55,20240614,89400,5.03,20240806,0.00,N,058650,5000,200 억,,46240,N,N,1,N,00,N
20250306,140532,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94000,-500,5,-0.53,19665500,208,148.57,97300,97300,93800,122800,66200,94500,94545.67,1.16,0,-89,100433,97466,95633,92666,90833,98950,94150,200,28300,5000,62370,100,1,4000000,3760,4.59,0.17,12,0.01,20501.00,539690.00,125500,20240222,-25.10,89400,20240806,5.15,99500,-5.53,20250228,91300,2.96,20250213,119700,-21.47,20240614,89400,5.15,20240806,0.00,N,058650,5000,200 억,,46240,N,N,1,N,00,N
20250306,130534,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94000,-500,5,-0.53,17223300,182,130.00,97300,97300,93800,122800,66200,94500,94633.52,1.16,0,-64,100433,97466,95633,92666,90833,98950,94150,200,28300,5000,62370,100,1,4000000,3760,4.59,0.17,12,0.00,20501.00,539690.00,125500,20240222,-25.10,89400,20240806,5.15,99500,-5.53,20250228,91300,2.96,20250213,119700,-21.47,20240614,89400,5.15,20240806,0.00,N,058650,5000,200 억,,46240,N,N,1,N,00,N
20250306,120533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94300,-200,5,-0.21,9979000,105,75.00,97300,97300,94300,122800,66200,94500,95038.10,1.16,0,-32,100433,97466,95633,92666,90833,98950,94150,200,28300,5000,62370,100,1,4000000,3772,4.60,0.17,12,0.00,20501.00,539690.00,125500,20240222,-24.86,89400,20240806,5.48,99500,-5.23,20250228,91300,3.29,20250213,119700,-21.22,20240614,89400,5.48,20240806,0.00,N,058650,5000,200 억,,46240,N,N,1,N,00,N
20250306,110531,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95100,600,2,0.63,4687900,49,35.00,97300,97300,95100,122800,66200,94500,95671.43,1.16,0,-7,100433,97466,95633,92666,90833,98950,94150,200,28300,5000,62370,100,1,4000000,3804,4.64,0.18,12,0.00,20501.00,539690.00,125500,20240222,-24.22,89400,20240806,6.38,99500,-4.42,20250228,91300,4.16,20250213,119700,-20.55,20240614,89400,6.38,20240806,0.00,N,058650,5000,200 억,,46240,N,N,1,N,00,N
20250306,100533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95900,1400,2,1.48,774000,8,5.71,97300,97300,95900,122800,66200,94500,96750.00,1.16,0,-1,100433,97466,95633,92666,90833,98950,94150,200,28300,5000,62370,100,1,4000000,3836,4.68,0.18,12,0.00,20501.00,539690.00,125500,20240222,-23.59,89400,20240806,7.27,99500,-3.62,20250228,91300,5.04,20250213,119700,-19.88,20240614,89400,7.27,20240806,0.00,N,058650,5000,200 억,,46240,N,N,1,N,00,N
20250306,090536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94500,0,3,0.00,0,0,0.00,0,0,0,122800,66200,94500,0.00,1.16,0,0,100433,97466,95633,92666,90833,98950,94150,200,28300,5000,62370,100,1,4000000,3780,4.61,0.18,12,0.00,20501.00,539690.00,125500,20240222,-24.70,89400,20240806,5.70,99500,-5.03,20250228,91300,3.50,20250213,119700,-21.05,20240614,89400,5.70,20240806,0.00,N,058650,5000,200 억,,46240,N,N,1,N,00,N
20250305,160528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94500,-800,5,-0.84,13301700,140,95.89,93800,98600,93800,123800,66800,95300,95012.14,1.16,0,-25,100433,97866,95333,92766,90233,96600,91500,200,28500,5000,62890,100,1,4000000,3780,4.61,0.18,12,0.00,20501.00,539690.00,126500,20240221,-25.30,89400,20240806,5.70,99500,-5.03,20250228,91300,3.50,20250213,119700,-21.05,20240614,89400,5.70,20240806,0.00,N,058650,5000,200 억,,46259,N,N,1,N,00,N
20250305,150530,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94800,-500,5,-0.52,9613400,101,69.18,93800,98600,93800,123800,66800,95300,95182.18,1.16,0,-16,100433,97866,95333,92766,90233,96600,91500,200,28500,5000,62890,100,1,4000000,3792,4.62,0.18,12,0.00,20501.00,539690.00,126500,20240221,-25.06,89400,20240806,6.04,99500,-4.72,20250228,91300,3.83,20250213,119700,-20.80,20240614,89400,6.04,20240806,0.00,N,058650,5000,200 억,,46259,N,N,0,N,00,N
20250305,140528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94800,-500,5,-0.52,8758800,92,63.01,93800,98600,93800,123800,66800,95300,95204.35,1.16,0,-18,100433,97866,95333,92766,90233,96600,91500,200,28500,5000,62890,100,1,4000000,3792,4.62,0.18,12,0.00,20501.00,539690.00,126500,20240221,-25.06,89400,20240806,6.04,99500,-4.72,20250228,91300,3.83,20250213,119700,-20.80,20240614,89400,6.04,20240806,0.00,N,058650,5000,200 억,,46259,N,N,0,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 160534 57 100.00 KOSPI 금속 N N N N N 94000 -500 5 -0.53 26902700 285 203.57 97300 97300 93800 122800 66200 94500 94396.83 1.16 0 -137 100433 97466 95633 92666 90833 98950 94150 200 28300 5000 62370 100 1 4000000 3760 4.59 0.17 12 0.01 20501.00 539690.00 125500 20240222 -25.10 89400 20240806 5.15 99500 -5.53 20250228 91300 2.96 20250213 119700 -21.47 20240614 89400 5.15 20240806 0.00 N 058650 5000 200 억 46240 N N 1 N 00 N
3 20250306 150533 57 100.00 KOSPI 금속 N N N N N 93900 -600 5 -0.63 22766700 241 172.14 97300 97300 93800 122800 66200 94500 94467.63 1.16 0 -122 100433 97466 95633 92666 90833 98950 94150 200 28300 5000 62370 100 1 4000000 3756 4.58 0.17 12 0.01 20501.00 539690.00 125500 20240222 -25.18 89400 20240806 5.03 99500 -5.63 20250228 91300 2.85 20250213 119700 -21.55 20240614 89400 5.03 20240806 0.00 N 058650 5000 200 억 46240 N N 1 N 00 N
4 20250306 140532 57 100.00 KOSPI 금속 N N N N N 94000 -500 5 -0.53 19665500 208 148.57 97300 97300 93800 122800 66200 94500 94545.67 1.16 0 -89 100433 97466 95633 92666 90833 98950 94150 200 28300 5000 62370 100 1 4000000 3760 4.59 0.17 12 0.01 20501.00 539690.00 125500 20240222 -25.10 89400 20240806 5.15 99500 -5.53 20250228 91300 2.96 20250213 119700 -21.47 20240614 89400 5.15 20240806 0.00 N 058650 5000 200 억 46240 N N 1 N 00 N
5 20250306 130534 57 100.00 KOSPI 금속 N N N N N 94000 -500 5 -0.53 17223300 182 130.00 97300 97300 93800 122800 66200 94500 94633.52 1.16 0 -64 100433 97466 95633 92666 90833 98950 94150 200 28300 5000 62370 100 1 4000000 3760 4.59 0.17 12 0.00 20501.00 539690.00 125500 20240222 -25.10 89400 20240806 5.15 99500 -5.53 20250228 91300 2.96 20250213 119700 -21.47 20240614 89400 5.15 20240806 0.00 N 058650 5000 200 억 46240 N N 1 N 00 N
6 20250306 120533 57 100.00 KOSPI 금속 N N N N N 94300 -200 5 -0.21 9979000 105 75.00 97300 97300 94300 122800 66200 94500 95038.10 1.16 0 -32 100433 97466 95633 92666 90833 98950 94150 200 28300 5000 62370 100 1 4000000 3772 4.60 0.17 12 0.00 20501.00 539690.00 125500 20240222 -24.86 89400 20240806 5.48 99500 -5.23 20250228 91300 3.29 20250213 119700 -21.22 20240614 89400 5.48 20240806 0.00 N 058650 5000 200 억 46240 N N 1 N 00 N
7 20250306 110531 57 100.00 KOSPI 금속 N N N N N 95100 600 2 0.63 4687900 49 35.00 97300 97300 95100 122800 66200 94500 95671.43 1.16 0 -7 100433 97466 95633 92666 90833 98950 94150 200 28300 5000 62370 100 1 4000000 3804 4.64 0.18 12 0.00 20501.00 539690.00 125500 20240222 -24.22 89400 20240806 6.38 99500 -4.42 20250228 91300 4.16 20250213 119700 -20.55 20240614 89400 6.38 20240806 0.00 N 058650 5000 200 억 46240 N N 1 N 00 N
8 20250306 100533 57 100.00 KOSPI 금속 N N N N N 95900 1400 2 1.48 774000 8 5.71 97300 97300 95900 122800 66200 94500 96750.00 1.16 0 -1 100433 97466 95633 92666 90833 98950 94150 200 28300 5000 62370 100 1 4000000 3836 4.68 0.18 12 0.00 20501.00 539690.00 125500 20240222 -23.59 89400 20240806 7.27 99500 -3.62 20250228 91300 5.04 20250213 119700 -19.88 20240614 89400 7.27 20240806 0.00 N 058650 5000 200 억 46240 N N 1 N 00 N
9 20250306 090536 57 100.00 KOSPI 금속 N N N N N 94500 0 3 0.00 0 0 0.00 0 0 0 122800 66200 94500 0.00 1.16 0 0 100433 97466 95633 92666 90833 98950 94150 200 28300 5000 62370 100 1 4000000 3780 4.61 0.18 12 0.00 20501.00 539690.00 125500 20240222 -24.70 89400 20240806 5.70 99500 -5.03 20250228 91300 3.50 20250213 119700 -21.05 20240614 89400 5.70 20240806 0.00 N 058650 5000 200 억 46240 N N 1 N 00 N
10 20250305 160528 57 100.00 KOSPI 금속 N N N N N 94500 -800 5 -0.84 13301700 140 95.89 93800 98600 93800 123800 66800 95300 95012.14 1.16 0 -25 100433 97866 95333 92766 90233 96600 91500 200 28500 5000 62890 100 1 4000000 3780 4.61 0.18 12 0.00 20501.00 539690.00 126500 20240221 -25.30 89400 20240806 5.70 99500 -5.03 20250228 91300 3.50 20250213 119700 -21.05 20240614 89400 5.70 20240806 0.00 N 058650 5000 200 억 46259 N N 1 N 00 N
11 20250305 150530 57 100.00 KOSPI 금속 N N N N N 94800 -500 5 -0.52 9613400 101 69.18 93800 98600 93800 123800 66800 95300 95182.18 1.16 0 -16 100433 97866 95333 92766 90233 96600 91500 200 28500 5000 62890 100 1 4000000 3792 4.62 0.18 12 0.00 20501.00 539690.00 126500 20240221 -25.06 89400 20240806 6.04 99500 -4.72 20250228 91300 3.83 20250213 119700 -20.80 20240614 89400 6.04 20240806 0.00 N 058650 5000 200 억 46259 N N 0 N 00 N
12 20250305 140528 57 100.00 KOSPI 금속 N N N N N 94800 -500 5 -0.52 8758800 92 63.01 93800 98600 93800 123800 66800 95300 95204.35 1.16 0 -18 100433 97866 95333 92766 90233 96600 91500 200 28500 5000 62890 100 1 4000000 3792 4.62 0.18 12 0.00 20501.00 539690.00 126500 20240221 -25.06 89400 20240806 6.04 99500 -4.72 20250228 91300 3.83 20250213 119700 -20.80 20240614 89400 6.04 20240806 0.00 N 058650 5000 200 억 46259 N N 0 N 00 N