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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058430/price/prices-20250401.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
20250407,160519,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,33650,-3450,5,-9.30,1459443575,42664,88.46,35500,35500,33650,48200,26000,37100,34208.57,2.66,0,-9245,38966,38032,36866,35932,34766,38500,36400,300,11100,5000,26710,50,1,6000000,2019,5.89,0.53,12,0.71,5710.00,63815.00,55100,20240605,-38.93,25500,20241209,31.96,52600,-36.03,20250319,27450,22.59,20250203,55100,-38.93,20240605,25500,31.96,20241209,2.04,Y,058430,5000,300 억,,159786,N,N,1748,N,00,N
20250407,150523,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,33750,-3350,5,-9.03,1314380925,38354,79.53,35500,35500,33650,48200,26000,37100,34269.72,2.66,0,-9138,38966,38032,36866,35932,34766,38500,36400,300,11100,5000,26710,50,1,6000000,2025,5.91,0.53,12,0.64,5710.00,63815.00,55100,20240605,-38.75,25500,20241209,32.35,52600,-35.84,20250319,27450,22.95,20250203,55100,-38.75,20240605,25500,32.35,20241209,2.04,Y,058430,5000,300 억,,159786,N,N,2183,N,00,N
20250407,140521,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,33750,-3350,5,-9.03,1141910475,33250,68.94,35500,35500,33750,48200,26000,37100,34343.17,2.66,0,-9953,38966,38032,36866,35932,34766,38500,36400,300,11100,5000,26710,50,1,6000000,2025,5.91,0.53,12,0.55,5710.00,63815.00,55100,20240605,-38.75,25500,20241209,32.35,52600,-35.84,20250319,27450,22.95,20250203,55100,-38.75,20240605,25500,32.35,20241209,2.04,Y,058430,5000,300 억,,159786,N,N,2183,N,00,N
20250407,130519,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,34150,-2950,5,-7.95,1002863250,29159,60.46,35500,35500,33900,48200,26000,37100,34392.92,2.66,0,-10085,38966,38032,36866,35932,34766,38500,36400,300,11100,5000,26710,50,1,6000000,2049,5.98,0.54,12,0.49,5710.00,63815.00,55100,20240605,-38.02,25500,20241209,33.92,52600,-35.08,20250319,27450,24.41,20250203,55100,-38.02,20240605,25500,33.92,20241209,2.04,Y,058430,5000,300 억,,159786,N,N,2183,N,00,N
20250407,120520,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,34250,-2850,5,-7.68,865268150,25124,52.09,35500,35500,33900,48200,26000,37100,34439.90,2.66,0,-9825,38966,38032,36866,35932,34766,38500,36400,300,11100,5000,26710,50,1,6000000,2055,6.00,0.54,12,0.42,5710.00,63815.00,55100,20240605,-37.84,25500,20241209,34.31,52600,-34.89,20250319,27450,24.77,20250203,55100,-37.84,20240605,25500,34.31,20241209,2.04,Y,058430,5000,300 억,,159786,N,N,2183,N,00,N
20250407,110520,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,34400,-2700,5,-7.28,749978000,21756,45.11,35500,35500,33900,48200,26000,37100,34472.24,2.66,0,-8513,38966,38032,36866,35932,34766,38500,36400,300,11100,5000,26710,50,1,6000000,2064,6.02,0.54,12,0.36,5710.00,63815.00,55100,20240605,-37.57,25500,20241209,34.90,52600,-34.60,20250319,27450,25.32,20250203,55100,-37.57,20240605,25500,34.90,20241209,2.04,Y,058430,5000,300 억,,159786,N,N,2183,N,00,N
20250407,100520,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,34050,-3050,5,-8.22,547894000,15841,32.85,35500,35500,34000,48200,26000,37100,34587.08,2.66,0,-7635,38966,38032,36866,35932,34766,38500,36400,300,11100,5000,26710,50,1,6000000,2043,5.96,0.53,12,0.26,5710.00,63815.00,55100,20240605,-38.20,25500,20241209,33.53,52600,-35.27,20250319,27450,24.04,20250203,55100,-38.20,20240605,25500,33.53,20241209,2.04,Y,058430,5000,300 억,,159786,N,N,2183,N,00,N
20250407,090521,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,34650,-2450,5,-6.60,133474400,3809,7.90,35500,35500,34500,48200,26000,37100,35041.85,2.66,0,-2853,38966,38032,36866,35932,34766,38500,36400,300,11100,5000,26710,50,1,6000000,2079,6.07,0.54,12,0.06,5710.00,63815.00,55100,20240605,-37.11,25500,20241209,35.88,52600,-34.13,20250319,27450,26.23,20250203,55100,-37.11,20240605,25500,35.88,20241209,2.04,Y,058430,5000,300 억,,159786,N,N,2183,N,00,N
20250404,160519,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37100,100,2,0.27,1765647250,48228,160.01,36400,37800,35700,48100,25900,37000,36610.40,2.43,0,13725,37866,37432,36916,36482,35966,37650,36700,300,11100,5000,26640,50,1,6000000,2226,6.50,0.58,12,0.80,5710.00,63815.00,55100,20240605,-32.67,25500,20241209,45.49,52600,-29.47,20250319,27450,35.15,20250203,55100,-32.67,20240605,25500,45.49,20241209,2.08,Y,058430,5000,300 억,,145958,N,N,2183,N,00,N
20250404,150523,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36750,-250,5,-0.68,1730782850,47285,156.88,36400,37800,35700,48100,25900,37000,36603.21,2.43,0,14030,37866,37432,36916,36482,35966,37650,36700,300,11100,5000,26640,50,1,6000000,2205,6.44,0.58,12,0.79,5710.00,63815.00,55100,20240605,-33.30,25500,20241209,44.12,52600,-30.13,20250319,27450,33.88,20250203,55100,-33.30,20240605,25500,44.12,20241209,2.08,Y,058430,5000,300 억,,145958,N,N,5774,N,00,N
20250404,140525,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36050,-950,5,-2.57,1595775350,43567,144.55,36400,37800,35700,48100,25900,37000,36628.08,2.43,0,13090,37866,37432,36916,36482,35966,37650,36700,300,11100,5000,26640,50,1,6000000,2163,6.31,0.56,12,0.73,5710.00,63815.00,55100,20240605,-34.57,25500,20241209,41.37,52600,-31.46,20250319,27450,31.33,20250203,55100,-34.57,20240605,25500,41.37,20241209,2.08,Y,058430,5000,300 억,,145958,N,N,5774,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 20250407 160519 55 60.00 KOSPI 금속 N N N Y 60 N 33650 -3450 5 -9.30 1459443575 42664 88.46 35500 35500 33650 48200 26000 37100 34208.57 2.66 0 -9245 38966 38032 36866 35932 34766 38500 36400 300 11100 5000 26710 50 1 6000000 2019 5.89 0.53 12 0.71 5710.00 63815.00 55100 20240605 -38.93 25500 20241209 31.96 52600 -36.03 20250319 27450 22.59 20250203 55100 -38.93 20240605 25500 31.96 20241209 2.04 Y 058430 5000 300 억 159786 N N 1748 N 00 N
3 20250407 150523 55 60.00 KOSPI 금속 N N N Y 60 N 33750 -3350 5 -9.03 1314380925 38354 79.53 35500 35500 33650 48200 26000 37100 34269.72 2.66 0 -9138 38966 38032 36866 35932 34766 38500 36400 300 11100 5000 26710 50 1 6000000 2025 5.91 0.53 12 0.64 5710.00 63815.00 55100 20240605 -38.75 25500 20241209 32.35 52600 -35.84 20250319 27450 22.95 20250203 55100 -38.75 20240605 25500 32.35 20241209 2.04 Y 058430 5000 300 억 159786 N N 2183 N 00 N
4 20250407 140521 55 60.00 KOSPI 금속 N N N Y 60 N 33750 -3350 5 -9.03 1141910475 33250 68.94 35500 35500 33750 48200 26000 37100 34343.17 2.66 0 -9953 38966 38032 36866 35932 34766 38500 36400 300 11100 5000 26710 50 1 6000000 2025 5.91 0.53 12 0.55 5710.00 63815.00 55100 20240605 -38.75 25500 20241209 32.35 52600 -35.84 20250319 27450 22.95 20250203 55100 -38.75 20240605 25500 32.35 20241209 2.04 Y 058430 5000 300 억 159786 N N 2183 N 00 N
5 20250407 130519 55 60.00 KOSPI 금속 N N N Y 60 N 34150 -2950 5 -7.95 1002863250 29159 60.46 35500 35500 33900 48200 26000 37100 34392.92 2.66 0 -10085 38966 38032 36866 35932 34766 38500 36400 300 11100 5000 26710 50 1 6000000 2049 5.98 0.54 12 0.49 5710.00 63815.00 55100 20240605 -38.02 25500 20241209 33.92 52600 -35.08 20250319 27450 24.41 20250203 55100 -38.02 20240605 25500 33.92 20241209 2.04 Y 058430 5000 300 억 159786 N N 2183 N 00 N
6 20250407 120520 55 60.00 KOSPI 금속 N N N Y 60 N 34250 -2850 5 -7.68 865268150 25124 52.09 35500 35500 33900 48200 26000 37100 34439.90 2.66 0 -9825 38966 38032 36866 35932 34766 38500 36400 300 11100 5000 26710 50 1 6000000 2055 6.00 0.54 12 0.42 5710.00 63815.00 55100 20240605 -37.84 25500 20241209 34.31 52600 -34.89 20250319 27450 24.77 20250203 55100 -37.84 20240605 25500 34.31 20241209 2.04 Y 058430 5000 300 억 159786 N N 2183 N 00 N
7 20250407 110520 55 60.00 KOSPI 금속 N N N Y 60 N 34400 -2700 5 -7.28 749978000 21756 45.11 35500 35500 33900 48200 26000 37100 34472.24 2.66 0 -8513 38966 38032 36866 35932 34766 38500 36400 300 11100 5000 26710 50 1 6000000 2064 6.02 0.54 12 0.36 5710.00 63815.00 55100 20240605 -37.57 25500 20241209 34.90 52600 -34.60 20250319 27450 25.32 20250203 55100 -37.57 20240605 25500 34.90 20241209 2.04 Y 058430 5000 300 억 159786 N N 2183 N 00 N
8 20250407 100520 55 60.00 KOSPI 금속 N N N Y 60 N 34050 -3050 5 -8.22 547894000 15841 32.85 35500 35500 34000 48200 26000 37100 34587.08 2.66 0 -7635 38966 38032 36866 35932 34766 38500 36400 300 11100 5000 26710 50 1 6000000 2043 5.96 0.53 12 0.26 5710.00 63815.00 55100 20240605 -38.20 25500 20241209 33.53 52600 -35.27 20250319 27450 24.04 20250203 55100 -38.20 20240605 25500 33.53 20241209 2.04 Y 058430 5000 300 억 159786 N N 2183 N 00 N
9 20250407 090521 55 60.00 KOSPI 금속 N N N Y 60 N 34650 -2450 5 -6.60 133474400 3809 7.90 35500 35500 34500 48200 26000 37100 35041.85 2.66 0 -2853 38966 38032 36866 35932 34766 38500 36400 300 11100 5000 26710 50 1 6000000 2079 6.07 0.54 12 0.06 5710.00 63815.00 55100 20240605 -37.11 25500 20241209 35.88 52600 -34.13 20250319 27450 26.23 20250203 55100 -37.11 20240605 25500 35.88 20241209 2.04 Y 058430 5000 300 억 159786 N N 2183 N 00 N
10 20250404 160519 55 60.00 KOSPI 금속 N N N Y 60 N 37100 100 2 0.27 1765647250 48228 160.01 36400 37800 35700 48100 25900 37000 36610.40 2.43 0 13725 37866 37432 36916 36482 35966 37650 36700 300 11100 5000 26640 50 1 6000000 2226 6.50 0.58 12 0.80 5710.00 63815.00 55100 20240605 -32.67 25500 20241209 45.49 52600 -29.47 20250319 27450 35.15 20250203 55100 -32.67 20240605 25500 45.49 20241209 2.08 Y 058430 5000 300 억 145958 N N 2183 N 00 N
11 20250404 150523 55 60.00 KOSPI 금속 N N N Y 60 N 36750 -250 5 -0.68 1730782850 47285 156.88 36400 37800 35700 48100 25900 37000 36603.21 2.43 0 14030 37866 37432 36916 36482 35966 37650 36700 300 11100 5000 26640 50 1 6000000 2205 6.44 0.58 12 0.79 5710.00 63815.00 55100 20240605 -33.30 25500 20241209 44.12 52600 -30.13 20250319 27450 33.88 20250203 55100 -33.30 20240605 25500 44.12 20241209 2.08 Y 058430 5000 300 억 145958 N N 5774 N 00 N
12 20250404 140525 55 60.00 KOSPI 금속 N N N Y 60 N 36050 -950 5 -2.57 1595775350 43567 144.55 36400 37800 35700 48100 25900 37000 36628.08 2.43 0 13090 37866 37432 36916 36482 35966 37650 36700 300 11100 5000 26640 50 1 6000000 2163 6.31 0.56 12 0.73 5710.00 63815.00 55100 20240605 -34.57 25500 20241209 41.37 52600 -31.46 20250319 27450 31.33 20250203 55100 -34.57 20240605 25500 41.37 20241209 2.08 Y 058430 5000 300 억 145958 N N 5774 N 00 N