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
058730/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,3145,5,2,0.16,240421070,76266,57.11,3150,3170,3135,4080,2200,3140,3152.40,2.72,0,28644,3273,3206,3083,3016,2893,3240,3050,100,940,500,1940,5,1,18796941,591,4.30,0.39,12,0.41,731.00,8053.00,5000,20240731,-37.10,2580,20241209,21.90,3390,-7.23,20250213,2825,11.33,20250102,5000,-37.10,20240731,2580,21.90,20241209,3.52,N,058730,500,99 억,,510490,N,N,4,N,00,N
20250306,150533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3145,5,2,0.16,228233790,72396,54.22,3150,3170,3135,4080,2200,3140,3152.57,2.72,0,27546,3273,3206,3083,3016,2893,3240,3050,100,940,500,1940,5,1,18796941,591,4.30,0.39,12,0.39,731.00,8053.00,5000,20240731,-37.10,2580,20241209,21.90,3390,-7.23,20250213,2825,11.33,20250102,5000,-37.10,20240731,2580,21.90,20241209,3.52,N,058730,500,99 억,,510490,N,N,9,N,00,N
20250306,140533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3150,10,2,0.32,166947860,52976,39.67,3150,3170,3135,4080,2200,3140,3151.39,2.72,0,24860,3273,3206,3083,3016,2893,3240,3050,100,940,500,1940,5,1,18796941,592,4.31,0.39,12,0.28,731.00,8053.00,5000,20240731,-37.00,2580,20241209,22.09,3390,-7.08,20250213,2825,11.50,20250102,5000,-37.00,20240731,2580,22.09,20241209,3.52,N,058730,500,99 억,,510490,N,N,9,N,00,N
20250306,130534,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3157,17,2,0.54,145516410,46172,34.58,3150,3170,3135,4080,2200,3140,3151.62,2.72,0,22465,3273,3206,3083,3016,2893,3240,3050,100,940,500,1940,5,1,18796941,593,4.32,0.39,12,0.25,731.00,8053.00,5000,20240731,-36.86,2580,20241209,22.36,3390,-6.87,20250213,2825,11.75,20250102,5000,-36.86,20240731,2580,22.36,20241209,3.52,N,058730,500,99 억,,510490,N,N,9,N,00,N
20250306,120533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3160,20,2,0.64,126198100,40043,29.99,3150,3170,3135,4080,2200,3140,3151.56,2.72,0,18476,3273,3206,3083,3016,2893,3240,3050,100,940,500,1940,5,1,18796941,594,4.32,0.39,12,0.21,731.00,8053.00,5000,20240731,-36.80,2580,20241209,22.48,3390,-6.78,20250213,2825,11.86,20250102,5000,-36.80,20240731,2580,22.48,20241209,3.52,N,058730,500,99 억,,510490,N,N,9,N,00,N
20250306,110531,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3160,20,2,0.64,107020315,33977,25.44,3150,3170,3135,4080,2200,3140,3149.79,2.72,0,16362,3273,3206,3083,3016,2893,3240,3050,100,940,500,1940,5,1,18796941,594,4.32,0.39,12,0.18,731.00,8053.00,5000,20240731,-36.80,2580,20241209,22.48,3390,-6.78,20250213,2825,11.86,20250102,5000,-36.80,20240731,2580,22.48,20241209,3.52,N,058730,500,99 억,,510490,N,N,9,N,00,N
20250306,100533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3150,10,2,0.32,83846220,26634,19.95,3150,3170,3135,4080,2200,3140,3148.09,2.72,0,11594,3273,3206,3083,3016,2893,3240,3050,100,940,500,1940,5,1,18796941,592,4.31,0.39,12,0.14,731.00,8053.00,5000,20240731,-37.00,2580,20241209,22.09,3390,-7.08,20250213,2825,11.50,20250102,5000,-37.00,20240731,2580,22.09,20241209,3.52,N,058730,500,99 억,,510490,N,N,9,N,00,N
20250306,090536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3160,20,2,0.64,20667370,6577,4.93,3150,3160,3135,4080,2200,3140,3142.37,2.72,0,-1472,3273,3206,3083,3016,2893,3240,3050,100,940,500,1940,5,1,18796941,594,4.32,0.39,12,0.03,731.00,8053.00,5000,20240731,-36.80,2580,20241209,22.48,3390,-6.78,20250213,2825,11.86,20250102,5000,-36.80,20240731,2580,22.48,20241209,3.52,N,058730,500,99 억,,510490,N,N,9,N,00,N
20250305,160528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3140,180,2,6.08,410669871,133016,95.78,2960,3150,2960,3845,2075,2960,3087.37,2.36,0,65732,3113,3036,2968,2891,2823,3002,2857,100,885,500,1830,5,1,18796941,590,4.30,0.39,12,0.71,731.00,8053.00,5000,20240731,-37.20,2580,20241209,21.71,3390,-7.37,20250213,2825,11.15,20250102,5000,-37.20,20240731,2580,21.71,20241209,4.08,N,058730,500,99 억,,442988,N,N,9,N,00,N
20250305,150530,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3135,175,2,5.91,394311380,127808,92.03,2960,3150,2960,3845,2075,2960,3085.19,2.36,0,63341,3113,3036,2968,2891,2823,3002,2857,100,885,500,1830,5,1,18796941,589,4.29,0.39,12,0.68,731.00,8053.00,5000,20240731,-37.30,2580,20241209,21.51,3390,-7.52,20250213,2825,10.97,20250102,5000,-37.30,20240731,2580,21.51,20241209,4.08,N,058730,500,99 억,,442988,N,N,5,N,00,N
20250305,140528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3110,150,2,5.07,307687365,100078,72.07,2960,3115,2960,3845,2075,2960,3074.48,2.36,0,48633,3113,3036,2968,2891,2823,3002,2857,100,885,500,1830,5,1,18796941,585,4.25,0.39,12,0.53,731.00,8053.00,5000,20240731,-37.80,2580,20241209,20.54,3390,-8.26,20250213,2825,10.09,20250102,5000,-37.80,20240731,2580,20.54,20241209,4.08,N,058730,500,99 억,,442988,N,N,5,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 3145 5 2 0.16 240421070 76266 57.11 3150 3170 3135 4080 2200 3140 3152.40 2.72 0 28644 3273 3206 3083 3016 2893 3240 3050 100 940 500 1940 5 1 18796941 591 4.30 0.39 12 0.41 731.00 8053.00 5000 20240731 -37.10 2580 20241209 21.90 3390 -7.23 20250213 2825 11.33 20250102 5000 -37.10 20240731 2580 21.90 20241209 3.52 N 058730 500 99 억 510490 N N 4 N 00 N
3 20250306 150533 57 100.00 KOSPI 금속 N N N N N 3145 5 2 0.16 228233790 72396 54.22 3150 3170 3135 4080 2200 3140 3152.57 2.72 0 27546 3273 3206 3083 3016 2893 3240 3050 100 940 500 1940 5 1 18796941 591 4.30 0.39 12 0.39 731.00 8053.00 5000 20240731 -37.10 2580 20241209 21.90 3390 -7.23 20250213 2825 11.33 20250102 5000 -37.10 20240731 2580 21.90 20241209 3.52 N 058730 500 99 억 510490 N N 9 N 00 N
4 20250306 140533 57 100.00 KOSPI 금속 N N N N N 3150 10 2 0.32 166947860 52976 39.67 3150 3170 3135 4080 2200 3140 3151.39 2.72 0 24860 3273 3206 3083 3016 2893 3240 3050 100 940 500 1940 5 1 18796941 592 4.31 0.39 12 0.28 731.00 8053.00 5000 20240731 -37.00 2580 20241209 22.09 3390 -7.08 20250213 2825 11.50 20250102 5000 -37.00 20240731 2580 22.09 20241209 3.52 N 058730 500 99 억 510490 N N 9 N 00 N
5 20250306 130534 57 100.00 KOSPI 금속 N N N N N 3157 17 2 0.54 145516410 46172 34.58 3150 3170 3135 4080 2200 3140 3151.62 2.72 0 22465 3273 3206 3083 3016 2893 3240 3050 100 940 500 1940 5 1 18796941 593 4.32 0.39 12 0.25 731.00 8053.00 5000 20240731 -36.86 2580 20241209 22.36 3390 -6.87 20250213 2825 11.75 20250102 5000 -36.86 20240731 2580 22.36 20241209 3.52 N 058730 500 99 억 510490 N N 9 N 00 N
6 20250306 120533 57 100.00 KOSPI 금속 N N N N N 3160 20 2 0.64 126198100 40043 29.99 3150 3170 3135 4080 2200 3140 3151.56 2.72 0 18476 3273 3206 3083 3016 2893 3240 3050 100 940 500 1940 5 1 18796941 594 4.32 0.39 12 0.21 731.00 8053.00 5000 20240731 -36.80 2580 20241209 22.48 3390 -6.78 20250213 2825 11.86 20250102 5000 -36.80 20240731 2580 22.48 20241209 3.52 N 058730 500 99 억 510490 N N 9 N 00 N
7 20250306 110531 57 100.00 KOSPI 금속 N N N N N 3160 20 2 0.64 107020315 33977 25.44 3150 3170 3135 4080 2200 3140 3149.79 2.72 0 16362 3273 3206 3083 3016 2893 3240 3050 100 940 500 1940 5 1 18796941 594 4.32 0.39 12 0.18 731.00 8053.00 5000 20240731 -36.80 2580 20241209 22.48 3390 -6.78 20250213 2825 11.86 20250102 5000 -36.80 20240731 2580 22.48 20241209 3.52 N 058730 500 99 억 510490 N N 9 N 00 N
8 20250306 100533 57 100.00 KOSPI 금속 N N N N N 3150 10 2 0.32 83846220 26634 19.95 3150 3170 3135 4080 2200 3140 3148.09 2.72 0 11594 3273 3206 3083 3016 2893 3240 3050 100 940 500 1940 5 1 18796941 592 4.31 0.39 12 0.14 731.00 8053.00 5000 20240731 -37.00 2580 20241209 22.09 3390 -7.08 20250213 2825 11.50 20250102 5000 -37.00 20240731 2580 22.09 20241209 3.52 N 058730 500 99 억 510490 N N 9 N 00 N
9 20250306 090536 57 100.00 KOSPI 금속 N N N N N 3160 20 2 0.64 20667370 6577 4.93 3150 3160 3135 4080 2200 3140 3142.37 2.72 0 -1472 3273 3206 3083 3016 2893 3240 3050 100 940 500 1940 5 1 18796941 594 4.32 0.39 12 0.03 731.00 8053.00 5000 20240731 -36.80 2580 20241209 22.48 3390 -6.78 20250213 2825 11.86 20250102 5000 -36.80 20240731 2580 22.48 20241209 3.52 N 058730 500 99 억 510490 N N 9 N 00 N
10 20250305 160528 57 100.00 KOSPI 금속 N N N N N 3140 180 2 6.08 410669871 133016 95.78 2960 3150 2960 3845 2075 2960 3087.37 2.36 0 65732 3113 3036 2968 2891 2823 3002 2857 100 885 500 1830 5 1 18796941 590 4.30 0.39 12 0.71 731.00 8053.00 5000 20240731 -37.20 2580 20241209 21.71 3390 -7.37 20250213 2825 11.15 20250102 5000 -37.20 20240731 2580 21.71 20241209 4.08 N 058730 500 99 억 442988 N N 9 N 00 N
11 20250305 150530 57 100.00 KOSPI 금속 N N N N N 3135 175 2 5.91 394311380 127808 92.03 2960 3150 2960 3845 2075 2960 3085.19 2.36 0 63341 3113 3036 2968 2891 2823 3002 2857 100 885 500 1830 5 1 18796941 589 4.29 0.39 12 0.68 731.00 8053.00 5000 20240731 -37.30 2580 20241209 21.51 3390 -7.52 20250213 2825 10.97 20250102 5000 -37.30 20240731 2580 21.51 20241209 4.08 N 058730 500 99 억 442988 N N 5 N 00 N
12 20250305 140528 57 100.00 KOSPI 금속 N N N N N 3110 150 2 5.07 307687365 100078 72.07 2960 3115 2960 3845 2075 2960 3074.48 2.36 0 48633 3113 3036 2968 2891 2823 3002 2857 100 885 500 1830 5 1 18796941 585 4.25 0.39 12 0.53 731.00 8053.00 5000 20240731 -37.80 2580 20241209 20.54 3390 -8.26 20250213 2825 10.09 20250102 5000 -37.80 20240731 2580 20.54 20241209 4.08 N 058730 500 99 억 442988 N N 5 N 00 N