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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160531,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37350,400,2,1.08,1503985600,40485,89.10,37300,37800,36750,48000,25900,36950,37149.10,2.02,0,2424,37750,37350,36700,36300,35650,37550,36500,300,11050,5000,26600,50,1,6000000,2241,6.54,0.59,12,0.67,5710.00,63815.00,55100,20240605,-32.21,25500,20241209,46.47,52600,-28.99,20250319,27450,36.07,20250203,55100,-32.21,20240605,25500,46.47,20241209,2.31,Y,058430,5000,300 억,,121391,N,N,5900,N,00,N
20250414,150536,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37100,150,2,0.41,1293844700,34839,76.68,37300,37800,36750,48000,25900,36950,37137.83,2.02,0,3477,37750,37350,36700,36300,35650,37550,36500,300,11050,5000,26600,50,1,6000000,2226,6.50,0.58,12,0.58,5710.00,63815.00,55100,20240605,-32.67,25500,20241209,45.49,52600,-29.47,20250319,27450,35.15,20250203,55100,-32.67,20240605,25500,45.49,20241209,2.31,Y,058430,5000,300 억,,121391,N,N,6188,N,00,N
20250414,140535,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37100,150,2,0.41,1010105100,27164,59.79,37300,37800,36800,48000,25900,36950,37185.43,2.02,0,2205,37750,37350,36700,36300,35650,37550,36500,300,11050,5000,26600,50,1,6000000,2226,6.50,0.58,12,0.45,5710.00,63815.00,55100,20240605,-32.67,25500,20241209,45.49,52600,-29.47,20250319,27450,35.15,20250203,55100,-32.67,20240605,25500,45.49,20241209,2.31,Y,058430,5000,300 억,,121391,N,N,6188,N,00,N
20250414,130534,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37050,100,2,0.27,875057000,23507,51.74,37300,37800,36850,48000,25900,36950,37225.38,2.02,0,1302,37750,37350,36700,36300,35650,37550,36500,300,11050,5000,26600,50,1,6000000,2223,6.49,0.58,12,0.39,5710.00,63815.00,55100,20240605,-32.76,25500,20241209,45.29,52600,-29.56,20250319,27450,34.97,20250203,55100,-32.76,20240605,25500,45.29,20241209,2.31,Y,058430,5000,300 억,,121391,N,N,6188,N,00,N
20250414,120536,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36950,0,3,0.00,788666225,21172,46.60,37300,37800,36850,48000,25900,36950,37250.44,2.02,0,1619,37750,37350,36700,36300,35650,37550,36500,300,11050,5000,26600,50,1,6000000,2217,6.47,0.58,12,0.35,5710.00,63815.00,55100,20240605,-32.94,25500,20241209,44.90,52600,-29.75,20250319,27450,34.61,20250203,55100,-32.94,20240605,25500,44.90,20241209,2.31,Y,058430,5000,300 억,,121391,N,N,6188,N,00,N
20250414,110533,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36950,0,3,0.00,686924875,18425,40.55,37300,37800,36850,48000,25900,36950,37282.22,2.02,0,1706,37750,37350,36700,36300,35650,37550,36500,300,11050,5000,26600,50,1,6000000,2217,6.47,0.58,12,0.31,5710.00,63815.00,55100,20240605,-32.94,25500,20241209,44.90,52600,-29.75,20250319,27450,34.61,20250203,55100,-32.94,20240605,25500,44.90,20241209,2.31,Y,058430,5000,300 억,,121391,N,N,6188,N,00,N
20250414,100534,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37100,150,2,0.41,478013025,12785,28.14,37300,37800,37000,48000,25900,36950,37388.58,2.02,0,1709,37750,37350,36700,36300,35650,37550,36500,300,11050,5000,26600,50,1,6000000,2226,6.50,0.58,12,0.21,5710.00,63815.00,55100,20240605,-32.67,25500,20241209,45.49,52600,-29.47,20250319,27450,35.15,20250203,55100,-32.67,20240605,25500,45.49,20241209,2.31,Y,058430,5000,300 억,,121391,N,N,6188,N,00,N
20250414,090536,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37250,300,2,0.81,75859600,2035,4.48,37300,37600,37100,48000,25900,36950,37277.44,2.02,0,438,37750,37350,36700,36300,35650,37550,36500,300,11050,5000,26600,50,1,6000000,2235,6.52,0.58,12,0.03,5710.00,63815.00,55100,20240605,-32.40,25500,20241209,46.08,52600,-29.18,20250319,27450,35.70,20250203,55100,-32.40,20240605,25500,46.08,20241209,2.31,Y,058430,5000,300 억,,121391,N,N,6188,N,00,N
20250411,160529,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36950,-600,5,-1.60,1667830325,45436,63.52,36600,37100,36050,48800,26300,37550,36706.94,2.07,0,-3552,38883,38216,37233,36566,35583,38550,36900,300,11250,5000,27030,50,1,6000000,2217,6.47,0.58,12,0.76,5710.00,63815.00,55100,20240605,-32.94,25500,20241209,44.90,52600,-29.75,20250319,27450,34.61,20250203,55100,-32.94,20240605,25500,44.90,20241209,2.01,Y,058430,5000,300 억,,124124,N,N,6188,N,00,N
20250411,150533,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36950,-600,5,-1.60,1549390025,42230,59.04,36600,37100,36050,48800,26300,37550,36689.32,2.07,0,-3731,38883,38216,37233,36566,35583,38550,36900,300,11250,5000,27030,50,1,6000000,2217,6.47,0.58,12,0.70,5710.00,63815.00,55100,20240605,-32.94,25500,20241209,44.90,52600,-29.75,20250319,27450,34.61,20250203,55100,-32.94,20240605,25500,44.90,20241209,2.01,Y,058430,5000,300 억,,124124,N,N,6304,N,00,N
20250411,140533,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37000,-550,5,-1.46,1320350425,36035,50.38,36600,37100,36050,48800,26300,37550,36640.78,2.07,0,-4481,38883,38216,37233,36566,35583,38550,36900,300,11250,5000,27030,50,1,6000000,2220,6.48,0.58,12,0.60,5710.00,63815.00,55100,20240605,-32.85,25500,20241209,45.10,52600,-29.66,20250319,27450,34.79,20250203,55100,-32.85,20240605,25500,45.10,20241209,2.01,Y,058430,5000,300 억,,124124,N,N,6304,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 20250414 160531 55 60.00 KOSPI 금속 N N N Y 60 N 37350 400 2 1.08 1503985600 40485 89.10 37300 37800 36750 48000 25900 36950 37149.10 2.02 0 2424 37750 37350 36700 36300 35650 37550 36500 300 11050 5000 26600 50 1 6000000 2241 6.54 0.59 12 0.67 5710.00 63815.00 55100 20240605 -32.21 25500 20241209 46.47 52600 -28.99 20250319 27450 36.07 20250203 55100 -32.21 20240605 25500 46.47 20241209 2.31 Y 058430 5000 300 억 121391 N N 5900 N 00 N
3 20250414 150536 55 60.00 KOSPI 금속 N N N Y 60 N 37100 150 2 0.41 1293844700 34839 76.68 37300 37800 36750 48000 25900 36950 37137.83 2.02 0 3477 37750 37350 36700 36300 35650 37550 36500 300 11050 5000 26600 50 1 6000000 2226 6.50 0.58 12 0.58 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 2.31 Y 058430 5000 300 억 121391 N N 6188 N 00 N
4 20250414 140535 55 60.00 KOSPI 금속 N N N Y 60 N 37100 150 2 0.41 1010105100 27164 59.79 37300 37800 36800 48000 25900 36950 37185.43 2.02 0 2205 37750 37350 36700 36300 35650 37550 36500 300 11050 5000 26600 50 1 6000000 2226 6.50 0.58 12 0.45 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 2.31 Y 058430 5000 300 억 121391 N N 6188 N 00 N
5 20250414 130534 55 60.00 KOSPI 금속 N N N Y 60 N 37050 100 2 0.27 875057000 23507 51.74 37300 37800 36850 48000 25900 36950 37225.38 2.02 0 1302 37750 37350 36700 36300 35650 37550 36500 300 11050 5000 26600 50 1 6000000 2223 6.49 0.58 12 0.39 5710.00 63815.00 55100 20240605 -32.76 25500 20241209 45.29 52600 -29.56 20250319 27450 34.97 20250203 55100 -32.76 20240605 25500 45.29 20241209 2.31 Y 058430 5000 300 억 121391 N N 6188 N 00 N
6 20250414 120536 55 60.00 KOSPI 금속 N N N Y 60 N 36950 0 3 0.00 788666225 21172 46.60 37300 37800 36850 48000 25900 36950 37250.44 2.02 0 1619 37750 37350 36700 36300 35650 37550 36500 300 11050 5000 26600 50 1 6000000 2217 6.47 0.58 12 0.35 5710.00 63815.00 55100 20240605 -32.94 25500 20241209 44.90 52600 -29.75 20250319 27450 34.61 20250203 55100 -32.94 20240605 25500 44.90 20241209 2.31 Y 058430 5000 300 억 121391 N N 6188 N 00 N
7 20250414 110533 55 60.00 KOSPI 금속 N N N Y 60 N 36950 0 3 0.00 686924875 18425 40.55 37300 37800 36850 48000 25900 36950 37282.22 2.02 0 1706 37750 37350 36700 36300 35650 37550 36500 300 11050 5000 26600 50 1 6000000 2217 6.47 0.58 12 0.31 5710.00 63815.00 55100 20240605 -32.94 25500 20241209 44.90 52600 -29.75 20250319 27450 34.61 20250203 55100 -32.94 20240605 25500 44.90 20241209 2.31 Y 058430 5000 300 억 121391 N N 6188 N 00 N
8 20250414 100534 55 60.00 KOSPI 금속 N N N Y 60 N 37100 150 2 0.41 478013025 12785 28.14 37300 37800 37000 48000 25900 36950 37388.58 2.02 0 1709 37750 37350 36700 36300 35650 37550 36500 300 11050 5000 26600 50 1 6000000 2226 6.50 0.58 12 0.21 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 2.31 Y 058430 5000 300 억 121391 N N 6188 N 00 N
9 20250414 090536 55 60.00 KOSPI 금속 N N N Y 60 N 37250 300 2 0.81 75859600 2035 4.48 37300 37600 37100 48000 25900 36950 37277.44 2.02 0 438 37750 37350 36700 36300 35650 37550 36500 300 11050 5000 26600 50 1 6000000 2235 6.52 0.58 12 0.03 5710.00 63815.00 55100 20240605 -32.40 25500 20241209 46.08 52600 -29.18 20250319 27450 35.70 20250203 55100 -32.40 20240605 25500 46.08 20241209 2.31 Y 058430 5000 300 억 121391 N N 6188 N 00 N
10 20250411 160529 55 60.00 KOSPI 금속 N N N Y 60 N 36950 -600 5 -1.60 1667830325 45436 63.52 36600 37100 36050 48800 26300 37550 36706.94 2.07 0 -3552 38883 38216 37233 36566 35583 38550 36900 300 11250 5000 27030 50 1 6000000 2217 6.47 0.58 12 0.76 5710.00 63815.00 55100 20240605 -32.94 25500 20241209 44.90 52600 -29.75 20250319 27450 34.61 20250203 55100 -32.94 20240605 25500 44.90 20241209 2.01 Y 058430 5000 300 억 124124 N N 6188 N 00 N
11 20250411 150533 55 60.00 KOSPI 금속 N N N Y 60 N 36950 -600 5 -1.60 1549390025 42230 59.04 36600 37100 36050 48800 26300 37550 36689.32 2.07 0 -3731 38883 38216 37233 36566 35583 38550 36900 300 11250 5000 27030 50 1 6000000 2217 6.47 0.58 12 0.70 5710.00 63815.00 55100 20240605 -32.94 25500 20241209 44.90 52600 -29.75 20250319 27450 34.61 20250203 55100 -32.94 20240605 25500 44.90 20241209 2.01 Y 058430 5000 300 억 124124 N N 6304 N 00 N
12 20250411 140533 55 60.00 KOSPI 금속 N N N Y 60 N 37000 -550 5 -1.46 1320350425 36035 50.38 36600 37100 36050 48800 26300 37550 36640.78 2.07 0 -4481 38883 38216 37233 36566 35583 38550 36900 300 11250 5000 27030 50 1 6000000 2220 6.48 0.58 12 0.60 5710.00 63815.00 55100 20240605 -32.85 25500 20241209 45.10 52600 -29.66 20250319 27450 34.79 20250203 55100 -32.85 20240605 25500 45.10 20241209 2.01 Y 058430 5000 300 억 124124 N N 6304 N 00 N