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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058430/price/prices-20250501.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
20250512,160521,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38150,200,2,0.53,389361300,10223,67.03,37950,38500,37800,49300,26600,37950,38086.79,1.97,0,3576,38716,38332,38116,37732,37516,38225,37625,300,11350,5000,27320,50,1,6000000,2289,6.68,0.60,12,0.17,5710.00,63815.00,55100,20240605,-30.76,25500,20241209,49.61,52600,-27.47,20250319,27450,38.98,20250203,55100,-30.76,20240605,25500,49.61,20241209,2.20,Y,058430,5000,300 억,,118187,N,N,390,N,00,N
20250512,150527,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38250,300,2,0.79,337853100,8879,58.22,37950,38400,37800,49300,26600,37950,38050.81,1.97,0,3375,38716,38332,38116,37732,37516,38225,37625,300,11350,5000,27320,50,1,6000000,2295,6.70,0.60,12,0.15,5710.00,63815.00,55100,20240605,-30.58,25500,20241209,50.00,52600,-27.28,20250319,27450,39.34,20250203,55100,-30.58,20240605,25500,50.00,20241209,2.20,Y,058430,5000,300 억,,118187,N,N,514,N,00,N
20250512,140526,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38350,400,2,1.05,298646250,7855,51.50,37950,38350,37800,49300,26600,37950,38019.89,1.97,0,2862,38716,38332,38116,37732,37516,38225,37625,300,11350,5000,27320,50,1,6000000,2301,6.72,0.60,12,0.13,5710.00,63815.00,55100,20240605,-30.40,25500,20241209,50.39,52600,-27.09,20250319,27450,39.71,20250203,55100,-30.40,20240605,25500,50.39,20241209,2.20,Y,058430,5000,300 억,,118187,N,N,514,N,00,N
20250512,130525,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38100,150,2,0.40,255243900,6718,44.05,37950,38300,37800,49300,26600,37950,37994.03,1.97,0,1975,38716,38332,38116,37732,37516,38225,37625,300,11350,5000,27320,50,1,6000000,2286,6.67,0.60,12,0.11,5710.00,63815.00,55100,20240605,-30.85,25500,20241209,49.41,52600,-27.57,20250319,27450,38.80,20250203,55100,-30.85,20240605,25500,49.41,20241209,2.20,Y,058430,5000,300 억,,118187,N,N,514,N,00,N
20250512,120527,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38000,50,2,0.13,228452600,6013,39.43,37950,38300,37800,49300,26600,37950,37993.11,1.97,0,1744,38716,38332,38116,37732,37516,38225,37625,300,11350,5000,27320,50,1,6000000,2280,6.65,0.60,12,0.10,5710.00,63815.00,55100,20240605,-31.03,25500,20241209,49.02,52600,-27.76,20250319,27450,38.43,20250203,55100,-31.03,20240605,25500,49.02,20241209,2.20,Y,058430,5000,300 억,,118187,N,N,514,N,00,N
20250512,110526,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38050,100,2,0.26,201676100,5308,34.80,37950,38300,37800,49300,26600,37950,37994.74,1.97,0,1596,38716,38332,38116,37732,37516,38225,37625,300,11350,5000,27320,50,1,6000000,2283,6.66,0.60,12,0.09,5710.00,63815.00,55100,20240605,-30.94,25500,20241209,49.22,52600,-27.66,20250319,27450,38.62,20250203,55100,-30.94,20240605,25500,49.22,20241209,2.20,Y,058430,5000,300 억,,118187,N,N,514,N,00,N
20250512,100525,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38050,100,2,0.26,137802500,3627,23.78,37950,38300,37850,49300,26600,37950,37993.52,1.97,0,862,38716,38332,38116,37732,37516,38225,37625,300,11350,5000,27320,50,1,6000000,2283,6.66,0.60,12,0.06,5710.00,63815.00,55100,20240605,-30.94,25500,20241209,49.22,52600,-27.66,20250319,27450,38.62,20250203,55100,-30.94,20240605,25500,49.22,20241209,2.20,Y,058430,5000,300 억,,118187,N,N,514,N,00,N
20250512,090526,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38050,100,2,0.26,22597750,594,3.89,37950,38300,37900,49300,26600,37950,38043.35,1.97,0,121,38716,38332,38116,37732,37516,38225,37625,300,11350,5000,27320,50,1,6000000,2283,6.66,0.60,12,0.01,5710.00,63815.00,55100,20240605,-30.94,25500,20241209,49.22,52600,-27.66,20250319,27450,38.62,20250203,55100,-30.94,20240605,25500,49.22,20241209,2.20,Y,058430,5000,300 억,,118187,N,N,514,N,00,N
20250509,160522,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37950,-150,5,-0.39,579854700,15251,124.95,38300,38500,37900,49500,26700,38100,38020.77,2.00,0,-541,39033,38566,38283,37816,37533,38425,37675,300,11400,5000,27430,50,1,6000000,2277,6.65,0.59,12,0.25,5710.00,63815.00,55100,20240605,-31.13,25500,20241209,48.82,52600,-27.85,20250319,27450,38.25,20250203,55100,-31.13,20240605,25500,48.82,20241209,2.19,Y,058430,5000,300 억,,119759,N,N,514,N,00,N
20250509,150527,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38000,-100,5,-0.26,548998325,14438,118.29,38300,38500,37900,49500,26700,38100,38024.54,2.00,0,-503,39033,38566,38283,37816,37533,38425,37675,300,11400,5000,27430,50,1,6000000,2280,6.65,0.60,12,0.24,5710.00,63815.00,55100,20240605,-31.03,25500,20241209,49.02,52600,-27.76,20250319,27450,38.43,20250203,55100,-31.03,20240605,25500,49.02,20241209,2.19,Y,058430,5000,300 억,,119759,N,N,371,N,00,N
20250509,140524,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,38000,-100,5,-0.26,490956625,12909,105.76,38300,38500,37900,49500,26700,38100,38032.12,2.00,0,-650,39033,38566,38283,37816,37533,38425,37675,300,11400,5000,27430,50,1,6000000,2280,6.65,0.60,12,0.22,5710.00,63815.00,55100,20240605,-31.03,25500,20241209,49.02,52600,-27.76,20250319,27450,38.43,20250203,55100,-31.03,20240605,25500,49.02,20241209,2.19,Y,058430,5000,300 억,,119759,N,N,371,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 20250512 160521 55 60.00 KOSPI 금속 N N N Y 60 N 38150 200 2 0.53 389361300 10223 67.03 37950 38500 37800 49300 26600 37950 38086.79 1.97 0 3576 38716 38332 38116 37732 37516 38225 37625 300 11350 5000 27320 50 1 6000000 2289 6.68 0.60 12 0.17 5710.00 63815.00 55100 20240605 -30.76 25500 20241209 49.61 52600 -27.47 20250319 27450 38.98 20250203 55100 -30.76 20240605 25500 49.61 20241209 2.20 Y 058430 5000 300 억 118187 N N 390 N 00 N
3 20250512 150527 55 60.00 KOSPI 금속 N N N Y 60 N 38250 300 2 0.79 337853100 8879 58.22 37950 38400 37800 49300 26600 37950 38050.81 1.97 0 3375 38716 38332 38116 37732 37516 38225 37625 300 11350 5000 27320 50 1 6000000 2295 6.70 0.60 12 0.15 5710.00 63815.00 55100 20240605 -30.58 25500 20241209 50.00 52600 -27.28 20250319 27450 39.34 20250203 55100 -30.58 20240605 25500 50.00 20241209 2.20 Y 058430 5000 300 억 118187 N N 514 N 00 N
4 20250512 140526 55 60.00 KOSPI 금속 N N N Y 60 N 38350 400 2 1.05 298646250 7855 51.50 37950 38350 37800 49300 26600 37950 38019.89 1.97 0 2862 38716 38332 38116 37732 37516 38225 37625 300 11350 5000 27320 50 1 6000000 2301 6.72 0.60 12 0.13 5710.00 63815.00 55100 20240605 -30.40 25500 20241209 50.39 52600 -27.09 20250319 27450 39.71 20250203 55100 -30.40 20240605 25500 50.39 20241209 2.20 Y 058430 5000 300 억 118187 N N 514 N 00 N
5 20250512 130525 55 60.00 KOSPI 금속 N N N Y 60 N 38100 150 2 0.40 255243900 6718 44.05 37950 38300 37800 49300 26600 37950 37994.03 1.97 0 1975 38716 38332 38116 37732 37516 38225 37625 300 11350 5000 27320 50 1 6000000 2286 6.67 0.60 12 0.11 5710.00 63815.00 55100 20240605 -30.85 25500 20241209 49.41 52600 -27.57 20250319 27450 38.80 20250203 55100 -30.85 20240605 25500 49.41 20241209 2.20 Y 058430 5000 300 억 118187 N N 514 N 00 N
6 20250512 120527 55 60.00 KOSPI 금속 N N N Y 60 N 38000 50 2 0.13 228452600 6013 39.43 37950 38300 37800 49300 26600 37950 37993.11 1.97 0 1744 38716 38332 38116 37732 37516 38225 37625 300 11350 5000 27320 50 1 6000000 2280 6.65 0.60 12 0.10 5710.00 63815.00 55100 20240605 -31.03 25500 20241209 49.02 52600 -27.76 20250319 27450 38.43 20250203 55100 -31.03 20240605 25500 49.02 20241209 2.20 Y 058430 5000 300 억 118187 N N 514 N 00 N
7 20250512 110526 55 60.00 KOSPI 금속 N N N Y 60 N 38050 100 2 0.26 201676100 5308 34.80 37950 38300 37800 49300 26600 37950 37994.74 1.97 0 1596 38716 38332 38116 37732 37516 38225 37625 300 11350 5000 27320 50 1 6000000 2283 6.66 0.60 12 0.09 5710.00 63815.00 55100 20240605 -30.94 25500 20241209 49.22 52600 -27.66 20250319 27450 38.62 20250203 55100 -30.94 20240605 25500 49.22 20241209 2.20 Y 058430 5000 300 억 118187 N N 514 N 00 N
8 20250512 100525 55 60.00 KOSPI 금속 N N N Y 60 N 38050 100 2 0.26 137802500 3627 23.78 37950 38300 37850 49300 26600 37950 37993.52 1.97 0 862 38716 38332 38116 37732 37516 38225 37625 300 11350 5000 27320 50 1 6000000 2283 6.66 0.60 12 0.06 5710.00 63815.00 55100 20240605 -30.94 25500 20241209 49.22 52600 -27.66 20250319 27450 38.62 20250203 55100 -30.94 20240605 25500 49.22 20241209 2.20 Y 058430 5000 300 억 118187 N N 514 N 00 N
9 20250512 090526 55 60.00 KOSPI 금속 N N N Y 60 N 38050 100 2 0.26 22597750 594 3.89 37950 38300 37900 49300 26600 37950 38043.35 1.97 0 121 38716 38332 38116 37732 37516 38225 37625 300 11350 5000 27320 50 1 6000000 2283 6.66 0.60 12 0.01 5710.00 63815.00 55100 20240605 -30.94 25500 20241209 49.22 52600 -27.66 20250319 27450 38.62 20250203 55100 -30.94 20240605 25500 49.22 20241209 2.20 Y 058430 5000 300 억 118187 N N 514 N 00 N
10 20250509 160522 55 60.00 KOSPI 금속 N N N Y 60 N 37950 -150 5 -0.39 579854700 15251 124.95 38300 38500 37900 49500 26700 38100 38020.77 2.00 0 -541 39033 38566 38283 37816 37533 38425 37675 300 11400 5000 27430 50 1 6000000 2277 6.65 0.59 12 0.25 5710.00 63815.00 55100 20240605 -31.13 25500 20241209 48.82 52600 -27.85 20250319 27450 38.25 20250203 55100 -31.13 20240605 25500 48.82 20241209 2.19 Y 058430 5000 300 억 119759 N N 514 N 00 N
11 20250509 150527 55 60.00 KOSPI 금속 N N N Y 60 N 38000 -100 5 -0.26 548998325 14438 118.29 38300 38500 37900 49500 26700 38100 38024.54 2.00 0 -503 39033 38566 38283 37816 37533 38425 37675 300 11400 5000 27430 50 1 6000000 2280 6.65 0.60 12 0.24 5710.00 63815.00 55100 20240605 -31.03 25500 20241209 49.02 52600 -27.76 20250319 27450 38.43 20250203 55100 -31.03 20240605 25500 49.02 20241209 2.19 Y 058430 5000 300 억 119759 N N 371 N 00 N
12 20250509 140524 55 60.00 KOSPI 금속 N N N Y 60 N 38000 -100 5 -0.26 490956625 12909 105.76 38300 38500 37900 49500 26700 38100 38032.12 2.00 0 -650 39033 38566 38283 37816 37533 38425 37675 300 11400 5000 27430 50 1 6000000 2280 6.65 0.60 12 0.22 5710.00 63815.00 55100 20240605 -31.03 25500 20241209 49.02 52600 -27.76 20250319 27450 38.43 20250203 55100 -31.03 20240605 25500 49.02 20241209 2.19 Y 058430 5000 300 억 119759 N N 371 N 00 N