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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160545,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44150,-1200,5,-2.65,10956298225,245527,66.47,45350,46300,43200,58900,31750,45350,44624.04,1.56,0,7003,48416,46882,45666,44132,42916,47650,44900,300,13550,5000,31740,50,1,6000000,2649,10.70,0.74,12,4.09,4128.00,59840.00,55100,20240605,-19.87,25500,20241209,73.14,52100,-15.26,20250307,27450,60.84,20250203,55100,-19.87,20240605,25500,73.14,20241209,3.21,N,058430,5000,300 억,,93312,N,N,199,N,00,N
20250313,150545,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44350,-1000,5,-2.21,10605217200,237583,64.32,45350,46300,43200,58900,31750,45350,44637.41,1.56,0,5688,48416,46882,45666,44132,42916,47650,44900,300,13550,5000,31740,50,1,6000000,2661,10.74,0.74,12,3.96,4128.00,59840.00,55100,20240605,-19.51,25500,20241209,73.92,52100,-14.88,20250307,27450,61.57,20250203,55100,-19.51,20240605,25500,73.92,20241209,3.21,N,058430,5000,300 억,,93312,N,N,137,N,00,N
20250313,140545,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44450,-900,5,-1.98,10038827025,224782,60.86,45350,46300,43200,58900,31750,45350,44659.73,1.56,0,2870,48416,46882,45666,44132,42916,47650,44900,300,13550,5000,31740,50,1,6000000,2667,10.77,0.74,12,3.75,4128.00,59840.00,55100,20240605,-19.33,25500,20241209,74.31,52100,-14.68,20250307,27450,61.93,20250203,55100,-19.33,20240605,25500,74.31,20241209,3.21,N,058430,5000,300 억,,93312,N,N,137,N,00,N
20250313,130545,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44850,-500,5,-1.10,9511119950,212915,57.64,45350,46300,43200,58900,31750,45350,44670.40,1.56,0,3230,48416,46882,45666,44132,42916,47650,44900,300,13550,5000,31740,50,1,6000000,2691,10.86,0.75,12,3.55,4128.00,59840.00,55100,20240605,-18.60,25500,20241209,75.88,52100,-13.92,20250307,27450,63.39,20250203,55100,-18.60,20240605,25500,75.88,20241209,3.21,N,058430,5000,300 억,,93312,N,N,137,N,00,N
20250313,120545,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44900,-450,5,-0.99,8799654350,197023,53.34,45350,46300,43200,58900,31750,45350,44662.46,1.56,0,-600,48416,46882,45666,44132,42916,47650,44900,300,13550,5000,31740,50,1,6000000,2694,10.88,0.75,12,3.28,4128.00,59840.00,55100,20240605,-18.51,25500,20241209,76.08,52100,-13.82,20250307,27450,63.57,20250203,55100,-18.51,20240605,25500,76.08,20241209,3.21,N,058430,5000,300 억,,93312,N,N,137,N,00,N
20250313,110544,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,45850,500,2,1.10,6260278450,141449,38.30,45350,45850,43200,58900,31750,45350,44256.82,1.56,0,-1045,48416,46882,45666,44132,42916,47650,44900,300,13550,5000,31740,50,1,6000000,2751,11.11,0.77,12,2.36,4128.00,59840.00,55100,20240605,-16.79,25500,20241209,79.80,52100,-12.00,20250307,27450,67.03,20250203,55100,-16.79,20240605,25500,79.80,20241209,3.21,N,058430,5000,300 억,,93312,N,N,137,N,00,N
20250313,100544,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,44100,-1250,5,-2.76,4205052625,95808,25.94,45350,45350,43200,58900,31750,45350,43887.68,1.56,0,-2383,48416,46882,45666,44132,42916,47650,44900,300,13550,5000,31740,50,1,6000000,2646,10.68,0.74,12,1.60,4128.00,59840.00,55100,20240605,-19.96,25500,20241209,72.94,52100,-15.36,20250307,27450,60.66,20250203,55100,-19.96,20240605,25500,72.94,20241209,3.21,N,058430,5000,300 억,,93312,N,N,137,N,00,N
20250313,090546,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,43350,-2000,5,-4.41,1846364375,42101,11.40,45350,45350,43200,58900,31750,45350,43849.21,1.56,0,-3666,48416,46882,45666,44132,42916,47650,44900,300,13550,5000,31740,50,1,6000000,2601,10.50,0.72,12,0.70,4128.00,59840.00,55100,20240605,-21.32,25500,20241209,70.00,52100,-16.79,20250307,27450,57.92,20250203,55100,-21.32,20240605,25500,70.00,20241209,3.21,N,058430,5000,300 억,,93312,N,N,137,N,00,N
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
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 20250313 160545 55 60.00 KOSPI 금속 N N N Y 60 N 44150 -1200 5 -2.65 10956298225 245527 66.47 45350 46300 43200 58900 31750 45350 44624.04 1.56 0 7003 48416 46882 45666 44132 42916 47650 44900 300 13550 5000 31740 50 1 6000000 2649 10.70 0.74 12 4.09 4128.00 59840.00 55100 20240605 -19.87 25500 20241209 73.14 52100 -15.26 20250307 27450 60.84 20250203 55100 -19.87 20240605 25500 73.14 20241209 3.21 N 058430 5000 300 억 93312 N N 199 N 00 N
3 20250313 150545 55 60.00 KOSPI 금속 N N N Y 60 N 44350 -1000 5 -2.21 10605217200 237583 64.32 45350 46300 43200 58900 31750 45350 44637.41 1.56 0 5688 48416 46882 45666 44132 42916 47650 44900 300 13550 5000 31740 50 1 6000000 2661 10.74 0.74 12 3.96 4128.00 59840.00 55100 20240605 -19.51 25500 20241209 73.92 52100 -14.88 20250307 27450 61.57 20250203 55100 -19.51 20240605 25500 73.92 20241209 3.21 N 058430 5000 300 억 93312 N N 137 N 00 N
4 20250313 140545 55 60.00 KOSPI 금속 N N N Y 60 N 44450 -900 5 -1.98 10038827025 224782 60.86 45350 46300 43200 58900 31750 45350 44659.73 1.56 0 2870 48416 46882 45666 44132 42916 47650 44900 300 13550 5000 31740 50 1 6000000 2667 10.77 0.74 12 3.75 4128.00 59840.00 55100 20240605 -19.33 25500 20241209 74.31 52100 -14.68 20250307 27450 61.93 20250203 55100 -19.33 20240605 25500 74.31 20241209 3.21 N 058430 5000 300 억 93312 N N 137 N 00 N
5 20250313 130545 55 60.00 KOSPI 금속 N N N Y 60 N 44850 -500 5 -1.10 9511119950 212915 57.64 45350 46300 43200 58900 31750 45350 44670.40 1.56 0 3230 48416 46882 45666 44132 42916 47650 44900 300 13550 5000 31740 50 1 6000000 2691 10.86 0.75 12 3.55 4128.00 59840.00 55100 20240605 -18.60 25500 20241209 75.88 52100 -13.92 20250307 27450 63.39 20250203 55100 -18.60 20240605 25500 75.88 20241209 3.21 N 058430 5000 300 억 93312 N N 137 N 00 N
6 20250313 120545 55 60.00 KOSPI 금속 N N N Y 60 N 44900 -450 5 -0.99 8799654350 197023 53.34 45350 46300 43200 58900 31750 45350 44662.46 1.56 0 -600 48416 46882 45666 44132 42916 47650 44900 300 13550 5000 31740 50 1 6000000 2694 10.88 0.75 12 3.28 4128.00 59840.00 55100 20240605 -18.51 25500 20241209 76.08 52100 -13.82 20250307 27450 63.57 20250203 55100 -18.51 20240605 25500 76.08 20241209 3.21 N 058430 5000 300 억 93312 N N 137 N 00 N
7 20250313 110544 55 60.00 KOSPI 금속 N N N Y 60 N 45850 500 2 1.10 6260278450 141449 38.30 45350 45850 43200 58900 31750 45350 44256.82 1.56 0 -1045 48416 46882 45666 44132 42916 47650 44900 300 13550 5000 31740 50 1 6000000 2751 11.11 0.77 12 2.36 4128.00 59840.00 55100 20240605 -16.79 25500 20241209 79.80 52100 -12.00 20250307 27450 67.03 20250203 55100 -16.79 20240605 25500 79.80 20241209 3.21 N 058430 5000 300 억 93312 N N 137 N 00 N
8 20250313 100544 55 60.00 KOSPI 금속 N N N Y 60 N 44100 -1250 5 -2.76 4205052625 95808 25.94 45350 45350 43200 58900 31750 45350 43887.68 1.56 0 -2383 48416 46882 45666 44132 42916 47650 44900 300 13550 5000 31740 50 1 6000000 2646 10.68 0.74 12 1.60 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 3.21 N 058430 5000 300 억 93312 N N 137 N 00 N
9 20250313 090546 55 60.00 KOSPI 금속 N N N Y 60 N 43350 -2000 5 -4.41 1846364375 42101 11.40 45350 45350 43200 58900 31750 45350 43849.21 1.56 0 -3666 48416 46882 45666 44132 42916 47650 44900 300 13550 5000 31740 50 1 6000000 2601 10.50 0.72 12 0.70 4128.00 59840.00 55100 20240605 -21.32 25500 20241209 70.00 52100 -16.79 20250307 27450 57.92 20250203 55100 -21.32 20240605 25500 70.00 20241209 3.21 N 058430 5000 300 억 93312 N N 137 N 00 N
10 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
11 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
12 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