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
058650/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
20250512,160522,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95800,3400,2,3.68,38433900,400,263.16,92400,96900,92100,120100,64700,92400,96084.75,1.15,0,1,94800,93600,93000,91800,91200,93300,91500,200,27700,5000,62830,100,1,4000000,3832,11.52,0.17,12,0.01,8315.00,551988.00,119700,20240614,-19.97,88600,20250404,8.13,99500,-3.72,20250228,88600,8.13,20250404,119700,-19.97,20240614,88600,8.13,20250404,0.00,Y,058650,5000,200 억,,46157,N,N,4,N,00,N
20250512,150528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96000,3600,2,3.90,37188500,387,254.61,92400,96900,92100,120100,64700,92400,96094.32,1.15,0,4,94800,93600,93000,91800,91200,93300,91500,200,27700,5000,62830,100,1,4000000,3840,11.55,0.17,12,0.01,8315.00,551988.00,119700,20240614,-19.80,88600,20250404,8.35,99500,-3.52,20250228,88600,8.35,20250404,119700,-19.80,20240614,88600,8.35,20250404,0.00,Y,058650,5000,200 억,,46157,N,N,6,N,00,N
20250512,140527,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96900,4500,2,4.87,34590200,360,236.84,92400,96900,92100,120100,64700,92400,96083.89,1.15,0,4,94800,93600,93000,91800,91200,93300,91500,200,27700,5000,62830,100,1,4000000,3876,11.65,0.18,12,0.01,8315.00,551988.00,119700,20240614,-19.05,88600,20250404,9.37,99500,-2.61,20250228,88600,9.37,20250404,119700,-19.05,20240614,88600,9.37,20250404,0.00,Y,058650,5000,200 억,,46157,N,N,6,N,00,N
20250512,130526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96900,4500,2,4.87,33527000,349,229.61,92400,96900,92100,120100,64700,92400,96065.90,1.15,0,4,94800,93600,93000,91800,91200,93300,91500,200,27700,5000,62830,100,1,4000000,3876,11.65,0.18,12,0.01,8315.00,551988.00,119700,20240614,-19.05,88600,20250404,9.37,99500,-2.61,20250228,88600,9.37,20250404,119700,-19.05,20240614,88600,9.37,20250404,0.00,Y,058650,5000,200 억,,46157,N,N,6,N,00,N
20250512,120529,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96000,3600,2,3.90,19966900,208,136.84,92400,96500,92100,120100,64700,92400,95994.71,1.15,0,4,94800,93600,93000,91800,91200,93300,91500,200,27700,5000,62830,100,1,4000000,3840,11.55,0.17,12,0.01,8315.00,551988.00,119700,20240614,-19.80,88600,20250404,8.35,99500,-3.52,20250228,88600,8.35,20250404,119700,-19.80,20240614,88600,8.35,20250404,0.00,Y,058650,5000,200 억,,46157,N,N,6,N,00,N
20250512,110527,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96400,4000,2,4.33,4565000,48,31.58,92400,96500,92100,120100,64700,92400,95104.17,1.15,0,4,94800,93600,93000,91800,91200,93300,91500,200,27700,5000,62830,100,1,4000000,3856,11.59,0.17,12,0.00,8315.00,551988.00,119700,20240614,-19.47,88600,20250404,8.80,99500,-3.12,20250228,88600,8.80,20250404,119700,-19.47,20240614,88600,8.80,20250404,0.00,Y,058650,5000,200 억,,46157,N,N,6,N,00,N
20250512,100526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93700,1300,2,1.41,1304700,14,9.21,92400,93800,92100,120100,64700,92400,93192.86,1.15,0,1,94800,93600,93000,91800,91200,93300,91500,200,27700,5000,62830,100,1,4000000,3748,11.27,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.72,88600,20250404,5.76,99500,-5.83,20250228,88600,5.76,20250404,119700,-21.72,20240614,88600,5.76,20250404,0.00,Y,058650,5000,200 억,,46157,N,N,6,N,00,N
20250512,090527,57,100.00,KOSPI,,금속,N,N,N,N, ,N,92100,-300,5,-0.32,648900,7,4.61,92400,93800,92100,120100,64700,92400,92700.00,1.15,0,1,94800,93600,93000,91800,91200,93300,91500,200,27700,5000,62830,100,1,4000000,3684,11.08,0.17,12,0.00,8315.00,551988.00,119700,20240614,-23.06,88600,20250404,3.95,99500,-7.44,20250228,88600,3.95,20250404,119700,-23.06,20240614,88600,3.95,20250404,0.00,Y,058650,5000,200 억,,46157,N,N,6,N,00,N
20250509,160524,57,100.00,KOSPI,,금속,N,N,N,N, ,N,92400,-1800,5,-1.91,14273800,152,72.38,94200,94200,92400,122400,66000,94200,93906.58,1.16,0,0,94466,94332,94066,93932,93666,94400,94000,200,28200,5000,64050,100,1,4000000,3696,11.11,0.17,12,0.00,8315.00,551988.00,119700,20240614,-22.81,88600,20250404,4.29,99500,-7.14,20250228,88600,4.29,20250404,119700,-22.81,20240614,88600,4.29,20250404,0.00,Y,058650,5000,200 억,,46251,N,N,6,N,00,N
20250509,150528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93500,-700,5,-0.74,13252600,141,67.14,94200,94200,93000,122400,66000,94200,93990.07,1.16,0,0,94466,94332,94066,93932,93666,94400,94000,200,28200,5000,64050,100,1,4000000,3740,11.24,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.89,88600,20250404,5.53,99500,-6.03,20250228,88600,5.53,20250404,119700,-21.89,20240614,88600,5.53,20250404,0.00,Y,058650,5000,200 억,,46251,N,N,0,N,00,N
20250509,140525,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93000,-1200,5,-1.27,12879000,137,65.24,94200,94200,93000,122400,66000,94200,94007.30,1.16,0,0,94466,94332,94066,93932,93666,94400,94000,200,28200,5000,64050,100,1,4000000,3720,11.18,0.17,12,0.00,8315.00,551988.00,119700,20240614,-22.31,88600,20250404,4.97,99500,-6.53,20250228,88600,4.97,20250404,119700,-22.31,20240614,88600,4.97,20250404,0.00,Y,058650,5000,200 억,,46251,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 20250512 160522 57 100.00 KOSPI 금속 N N N N N 95800 3400 2 3.68 38433900 400 263.16 92400 96900 92100 120100 64700 92400 96084.75 1.15 0 1 94800 93600 93000 91800 91200 93300 91500 200 27700 5000 62830 100 1 4000000 3832 11.52 0.17 12 0.01 8315.00 551988.00 119700 20240614 -19.97 88600 20250404 8.13 99500 -3.72 20250228 88600 8.13 20250404 119700 -19.97 20240614 88600 8.13 20250404 0.00 Y 058650 5000 200 억 46157 N N 4 N 00 N
3 20250512 150528 57 100.00 KOSPI 금속 N N N N N 96000 3600 2 3.90 37188500 387 254.61 92400 96900 92100 120100 64700 92400 96094.32 1.15 0 4 94800 93600 93000 91800 91200 93300 91500 200 27700 5000 62830 100 1 4000000 3840 11.55 0.17 12 0.01 8315.00 551988.00 119700 20240614 -19.80 88600 20250404 8.35 99500 -3.52 20250228 88600 8.35 20250404 119700 -19.80 20240614 88600 8.35 20250404 0.00 Y 058650 5000 200 억 46157 N N 6 N 00 N
4 20250512 140527 57 100.00 KOSPI 금속 N N N N N 96900 4500 2 4.87 34590200 360 236.84 92400 96900 92100 120100 64700 92400 96083.89 1.15 0 4 94800 93600 93000 91800 91200 93300 91500 200 27700 5000 62830 100 1 4000000 3876 11.65 0.18 12 0.01 8315.00 551988.00 119700 20240614 -19.05 88600 20250404 9.37 99500 -2.61 20250228 88600 9.37 20250404 119700 -19.05 20240614 88600 9.37 20250404 0.00 Y 058650 5000 200 억 46157 N N 6 N 00 N
5 20250512 130526 57 100.00 KOSPI 금속 N N N N N 96900 4500 2 4.87 33527000 349 229.61 92400 96900 92100 120100 64700 92400 96065.90 1.15 0 4 94800 93600 93000 91800 91200 93300 91500 200 27700 5000 62830 100 1 4000000 3876 11.65 0.18 12 0.01 8315.00 551988.00 119700 20240614 -19.05 88600 20250404 9.37 99500 -2.61 20250228 88600 9.37 20250404 119700 -19.05 20240614 88600 9.37 20250404 0.00 Y 058650 5000 200 억 46157 N N 6 N 00 N
6 20250512 120529 57 100.00 KOSPI 금속 N N N N N 96000 3600 2 3.90 19966900 208 136.84 92400 96500 92100 120100 64700 92400 95994.71 1.15 0 4 94800 93600 93000 91800 91200 93300 91500 200 27700 5000 62830 100 1 4000000 3840 11.55 0.17 12 0.01 8315.00 551988.00 119700 20240614 -19.80 88600 20250404 8.35 99500 -3.52 20250228 88600 8.35 20250404 119700 -19.80 20240614 88600 8.35 20250404 0.00 Y 058650 5000 200 억 46157 N N 6 N 00 N
7 20250512 110527 57 100.00 KOSPI 금속 N N N N N 96400 4000 2 4.33 4565000 48 31.58 92400 96500 92100 120100 64700 92400 95104.17 1.15 0 4 94800 93600 93000 91800 91200 93300 91500 200 27700 5000 62830 100 1 4000000 3856 11.59 0.17 12 0.00 8315.00 551988.00 119700 20240614 -19.47 88600 20250404 8.80 99500 -3.12 20250228 88600 8.80 20250404 119700 -19.47 20240614 88600 8.80 20250404 0.00 Y 058650 5000 200 억 46157 N N 6 N 00 N
8 20250512 100526 57 100.00 KOSPI 금속 N N N N N 93700 1300 2 1.41 1304700 14 9.21 92400 93800 92100 120100 64700 92400 93192.86 1.15 0 1 94800 93600 93000 91800 91200 93300 91500 200 27700 5000 62830 100 1 4000000 3748 11.27 0.17 12 0.00 8315.00 551988.00 119700 20240614 -21.72 88600 20250404 5.76 99500 -5.83 20250228 88600 5.76 20250404 119700 -21.72 20240614 88600 5.76 20250404 0.00 Y 058650 5000 200 억 46157 N N 6 N 00 N
9 20250512 090527 57 100.00 KOSPI 금속 N N N N N 92100 -300 5 -0.32 648900 7 4.61 92400 93800 92100 120100 64700 92400 92700.00 1.15 0 1 94800 93600 93000 91800 91200 93300 91500 200 27700 5000 62830 100 1 4000000 3684 11.08 0.17 12 0.00 8315.00 551988.00 119700 20240614 -23.06 88600 20250404 3.95 99500 -7.44 20250228 88600 3.95 20250404 119700 -23.06 20240614 88600 3.95 20250404 0.00 Y 058650 5000 200 억 46157 N N 6 N 00 N
10 20250509 160524 57 100.00 KOSPI 금속 N N N N N 92400 -1800 5 -1.91 14273800 152 72.38 94200 94200 92400 122400 66000 94200 93906.58 1.16 0 0 94466 94332 94066 93932 93666 94400 94000 200 28200 5000 64050 100 1 4000000 3696 11.11 0.17 12 0.00 8315.00 551988.00 119700 20240614 -22.81 88600 20250404 4.29 99500 -7.14 20250228 88600 4.29 20250404 119700 -22.81 20240614 88600 4.29 20250404 0.00 Y 058650 5000 200 억 46251 N N 6 N 00 N
11 20250509 150528 57 100.00 KOSPI 금속 N N N N N 93500 -700 5 -0.74 13252600 141 67.14 94200 94200 93000 122400 66000 94200 93990.07 1.16 0 0 94466 94332 94066 93932 93666 94400 94000 200 28200 5000 64050 100 1 4000000 3740 11.24 0.17 12 0.00 8315.00 551988.00 119700 20240614 -21.89 88600 20250404 5.53 99500 -6.03 20250228 88600 5.53 20250404 119700 -21.89 20240614 88600 5.53 20250404 0.00 Y 058650 5000 200 억 46251 N N 0 N 00 N
12 20250509 140525 57 100.00 KOSPI 금속 N N N N N 93000 -1200 5 -1.27 12879000 137 65.24 94200 94200 93000 122400 66000 94200 94007.30 1.16 0 0 94466 94332 94066 93932 93666 94400 94000 200 28200 5000 64050 100 1 4000000 3720 11.18 0.17 12 0.00 8315.00 551988.00 119700 20240614 -22.31 88600 20250404 4.97 99500 -6.53 20250228 88600 4.97 20250404 119700 -22.31 20240614 88600 4.97 20250404 0.00 Y 058650 5000 200 억 46251 N N 0 N 00 N