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
058730/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
20250407,160520,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2770,-145,5,-4.97,296326050,106642,109.20,2855,2870,2730,3785,2045,2915,2778.70,2.73,0,-22951,3011,2962,2881,2832,2751,2987,2857,100,870,500,1800,5,1,18796941,521,-16.20,0.35,12,0.57,-171.00,7875.00,5000,20240731,-44.60,2580,20241209,7.36,3390,-18.29,20250213,2730,1.47,20250407,5000,-44.60,20240731,2580,7.36,20241209,3.19,Y,058730,500,99 억,,512728,N,N,1929,N,00,N
20250407,150525,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2815,-100,5,-3.43,278827860,100327,102.74,2855,2870,2730,3785,2045,2915,2779.19,2.73,0,-19644,3011,2962,2881,2832,2751,2987,2857,100,870,500,1800,5,1,18796941,529,-16.46,0.36,12,0.53,-171.00,7875.00,5000,20240731,-43.70,2580,20241209,9.11,3390,-16.96,20250213,2730,3.11,20250407,5000,-43.70,20240731,2580,9.11,20241209,3.19,Y,058730,500,99 억,,512728,N,N,5307,N,00,N
20250407,140522,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2795,-120,5,-4.12,247241575,89114,91.25,2855,2870,2730,3785,2045,2915,2774.44,2.73,0,-19687,3011,2962,2881,2832,2751,2987,2857,100,870,500,1800,5,1,18796941,525,-16.35,0.35,12,0.47,-171.00,7875.00,5000,20240731,-44.10,2580,20241209,8.33,3390,-17.55,20250213,2730,2.38,20250407,5000,-44.10,20240731,2580,8.33,20241209,3.19,Y,058730,500,99 억,,512728,N,N,5307,N,00,N
20250407,130520,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2805,-110,5,-3.77,226754805,81772,83.74,2855,2870,2730,3785,2045,2915,2773.01,2.73,0,-17785,3011,2962,2881,2832,2751,2987,2857,100,870,500,1800,5,1,18796941,527,-16.40,0.36,12,0.44,-171.00,7875.00,5000,20240731,-43.90,2580,20241209,8.72,3390,-17.26,20250213,2730,2.75,20250407,5000,-43.90,20240731,2580,8.72,20241209,3.19,Y,058730,500,99 억,,512728,N,N,5307,N,00,N
20250407,120521,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2790,-125,5,-4.29,191923330,69267,70.93,2855,2870,2730,3785,2045,2915,2770.78,2.73,0,-11047,3011,2962,2881,2832,2751,2987,2857,100,870,500,1800,5,1,18796941,524,-16.32,0.35,12,0.37,-171.00,7875.00,5000,20240731,-44.20,2580,20241209,8.14,3390,-17.70,20250213,2730,2.20,20250407,5000,-44.20,20240731,2580,8.14,20241209,3.19,Y,058730,500,99 억,,512728,N,N,5307,N,00,N
20250407,110522,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2815,-100,5,-3.43,172097345,62168,63.66,2855,2870,2730,3785,2045,2915,2768.26,2.73,0,-9381,3011,2962,2881,2832,2751,2987,2857,100,870,500,1800,5,1,18796941,529,-16.46,0.36,12,0.33,-171.00,7875.00,5000,20240731,-43.70,2580,20241209,9.11,3390,-16.96,20250213,2730,3.11,20250407,5000,-43.70,20240731,2580,9.11,20241209,3.19,Y,058730,500,99 억,,512728,N,N,5307,N,00,N
20250407,100522,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2740,-175,5,-6.00,135684190,48977,50.15,2855,2870,2735,3785,2045,2915,2770.37,2.73,0,-10106,3011,2962,2881,2832,2751,2987,2857,100,870,500,1800,5,1,18796941,515,-16.02,0.35,12,0.26,-171.00,7875.00,5000,20240731,-45.20,2580,20241209,6.20,3390,-19.17,20250213,2735,0.18,20250407,5000,-45.20,20240731,2580,6.20,20241209,3.19,Y,058730,500,99 억,,512728,N,N,5307,N,00,N
20250407,090522,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2840,-75,5,-2.57,20360015,7156,7.33,2855,2870,2800,3785,2045,2915,2845.17,2.73,0,-2252,3011,2962,2881,2832,2751,2987,2857,100,870,500,1800,5,1,18796941,534,-16.61,0.36,12,0.04,-171.00,7875.00,5000,20240731,-43.20,2580,20241209,10.08,3390,-16.22,20250213,2760,2.90,20250331,5000,-43.20,20240731,2580,10.08,20241209,3.19,Y,058730,500,99 억,,512728,N,N,5307,N,00,N
20250404,160520,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2915,60,2,2.10,280190695,97370,115.76,2800,2930,2800,3710,2000,2855,2877.59,2.64,0,17216,2931,2892,2836,2797,2741,2912,2817,100,855,500,1770,5,1,18796941,548,-17.05,0.37,12,0.52,-171.00,7875.00,5000,20240731,-41.70,2580,20241209,12.98,3390,-14.01,20250213,2760,5.62,20250331,5000,-41.70,20240731,2580,12.98,20241209,3.19,Y,058730,500,99 억,,495869,N,N,5307,N,00,N
20250404,150525,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2925,70,2,2.45,256113145,89077,105.90,2800,2930,2800,3710,2000,2855,2875.19,2.64,0,12381,2931,2892,2836,2797,2741,2912,2817,100,855,500,1770,5,1,18796941,550,-17.11,0.37,12,0.47,-171.00,7875.00,5000,20240731,-41.50,2580,20241209,13.37,3390,-13.72,20250213,2760,5.98,20250331,5000,-41.50,20240731,2580,13.37,20241209,3.19,Y,058730,500,99 억,,495869,N,N,5102,N,00,N
20250404,140526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2870,15,2,0.53,210235075,73249,87.09,2800,2920,2800,3710,2000,2855,2870.14,2.64,0,13062,2931,2892,2836,2797,2741,2912,2817,100,855,500,1770,5,1,18796941,539,-16.78,0.36,12,0.39,-171.00,7875.00,5000,20240731,-42.60,2580,20241209,11.24,3390,-15.34,20250213,2760,3.99,20250331,5000,-42.60,20240731,2580,11.24,20241209,3.19,Y,058730,500,99 억,,495869,N,N,5102,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 160520 57 100.00 KOSPI 금속 N N N N N 2770 -145 5 -4.97 296326050 106642 109.20 2855 2870 2730 3785 2045 2915 2778.70 2.73 0 -22951 3011 2962 2881 2832 2751 2987 2857 100 870 500 1800 5 1 18796941 521 -16.20 0.35 12 0.57 -171.00 7875.00 5000 20240731 -44.60 2580 20241209 7.36 3390 -18.29 20250213 2730 1.47 20250407 5000 -44.60 20240731 2580 7.36 20241209 3.19 Y 058730 500 99 억 512728 N N 1929 N 00 N
3 20250407 150525 57 100.00 KOSPI 금속 N N N N N 2815 -100 5 -3.43 278827860 100327 102.74 2855 2870 2730 3785 2045 2915 2779.19 2.73 0 -19644 3011 2962 2881 2832 2751 2987 2857 100 870 500 1800 5 1 18796941 529 -16.46 0.36 12 0.53 -171.00 7875.00 5000 20240731 -43.70 2580 20241209 9.11 3390 -16.96 20250213 2730 3.11 20250407 5000 -43.70 20240731 2580 9.11 20241209 3.19 Y 058730 500 99 억 512728 N N 5307 N 00 N
4 20250407 140522 57 100.00 KOSPI 금속 N N N N N 2795 -120 5 -4.12 247241575 89114 91.25 2855 2870 2730 3785 2045 2915 2774.44 2.73 0 -19687 3011 2962 2881 2832 2751 2987 2857 100 870 500 1800 5 1 18796941 525 -16.35 0.35 12 0.47 -171.00 7875.00 5000 20240731 -44.10 2580 20241209 8.33 3390 -17.55 20250213 2730 2.38 20250407 5000 -44.10 20240731 2580 8.33 20241209 3.19 Y 058730 500 99 억 512728 N N 5307 N 00 N
5 20250407 130520 57 100.00 KOSPI 금속 N N N N N 2805 -110 5 -3.77 226754805 81772 83.74 2855 2870 2730 3785 2045 2915 2773.01 2.73 0 -17785 3011 2962 2881 2832 2751 2987 2857 100 870 500 1800 5 1 18796941 527 -16.40 0.36 12 0.44 -171.00 7875.00 5000 20240731 -43.90 2580 20241209 8.72 3390 -17.26 20250213 2730 2.75 20250407 5000 -43.90 20240731 2580 8.72 20241209 3.19 Y 058730 500 99 억 512728 N N 5307 N 00 N
6 20250407 120521 57 100.00 KOSPI 금속 N N N N N 2790 -125 5 -4.29 191923330 69267 70.93 2855 2870 2730 3785 2045 2915 2770.78 2.73 0 -11047 3011 2962 2881 2832 2751 2987 2857 100 870 500 1800 5 1 18796941 524 -16.32 0.35 12 0.37 -171.00 7875.00 5000 20240731 -44.20 2580 20241209 8.14 3390 -17.70 20250213 2730 2.20 20250407 5000 -44.20 20240731 2580 8.14 20241209 3.19 Y 058730 500 99 억 512728 N N 5307 N 00 N
7 20250407 110522 57 100.00 KOSPI 금속 N N N N N 2815 -100 5 -3.43 172097345 62168 63.66 2855 2870 2730 3785 2045 2915 2768.26 2.73 0 -9381 3011 2962 2881 2832 2751 2987 2857 100 870 500 1800 5 1 18796941 529 -16.46 0.36 12 0.33 -171.00 7875.00 5000 20240731 -43.70 2580 20241209 9.11 3390 -16.96 20250213 2730 3.11 20250407 5000 -43.70 20240731 2580 9.11 20241209 3.19 Y 058730 500 99 억 512728 N N 5307 N 00 N
8 20250407 100522 57 100.00 KOSPI 금속 N N N N N 2740 -175 5 -6.00 135684190 48977 50.15 2855 2870 2735 3785 2045 2915 2770.37 2.73 0 -10106 3011 2962 2881 2832 2751 2987 2857 100 870 500 1800 5 1 18796941 515 -16.02 0.35 12 0.26 -171.00 7875.00 5000 20240731 -45.20 2580 20241209 6.20 3390 -19.17 20250213 2735 0.18 20250407 5000 -45.20 20240731 2580 6.20 20241209 3.19 Y 058730 500 99 억 512728 N N 5307 N 00 N
9 20250407 090522 57 100.00 KOSPI 금속 N N N N N 2840 -75 5 -2.57 20360015 7156 7.33 2855 2870 2800 3785 2045 2915 2845.17 2.73 0 -2252 3011 2962 2881 2832 2751 2987 2857 100 870 500 1800 5 1 18796941 534 -16.61 0.36 12 0.04 -171.00 7875.00 5000 20240731 -43.20 2580 20241209 10.08 3390 -16.22 20250213 2760 2.90 20250331 5000 -43.20 20240731 2580 10.08 20241209 3.19 Y 058730 500 99 억 512728 N N 5307 N 00 N
10 20250404 160520 57 100.00 KOSPI 금속 N N N N N 2915 60 2 2.10 280190695 97370 115.76 2800 2930 2800 3710 2000 2855 2877.59 2.64 0 17216 2931 2892 2836 2797 2741 2912 2817 100 855 500 1770 5 1 18796941 548 -17.05 0.37 12 0.52 -171.00 7875.00 5000 20240731 -41.70 2580 20241209 12.98 3390 -14.01 20250213 2760 5.62 20250331 5000 -41.70 20240731 2580 12.98 20241209 3.19 Y 058730 500 99 억 495869 N N 5307 N 00 N
11 20250404 150525 57 100.00 KOSPI 금속 N N N N N 2925 70 2 2.45 256113145 89077 105.90 2800 2930 2800 3710 2000 2855 2875.19 2.64 0 12381 2931 2892 2836 2797 2741 2912 2817 100 855 500 1770 5 1 18796941 550 -17.11 0.37 12 0.47 -171.00 7875.00 5000 20240731 -41.50 2580 20241209 13.37 3390 -13.72 20250213 2760 5.98 20250331 5000 -41.50 20240731 2580 13.37 20241209 3.19 Y 058730 500 99 억 495869 N N 5102 N 00 N
12 20250404 140526 57 100.00 KOSPI 금속 N N N N N 2870 15 2 0.53 210235075 73249 87.09 2800 2920 2800 3710 2000 2855 2870.14 2.64 0 13062 2931 2892 2836 2797 2741 2912 2817 100 855 500 1770 5 1 18796941 539 -16.78 0.36 12 0.39 -171.00 7875.00 5000 20240731 -42.60 2580 20241209 11.24 3390 -15.34 20250213 2760 3.99 20250331 5000 -42.60 20240731 2580 11.24 20241209 3.19 Y 058730 500 99 억 495869 N N 5102 N 00 N