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
058730/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
20250512,160523,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3205,80,2,2.56,457376052,142945,261.55,3190,3230,3135,4060,2190,3125,3199.66,3.65,0,12794,3215,3170,3105,3060,2995,3137,3027,100,935,500,1930,5,1,18796941,602,-18.74,0.41,12,0.76,-171.00,7875.00,5000,20240731,-35.90,2580,20241209,24.22,3390,-5.46,20250213,2730,17.40,20250407,5000,-35.90,20240731,2580,24.22,20241209,2.68,Y,058730,500,99 억,,686632,N,N,6544,N,00,N
20250512,150528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3205,80,2,2.56,430842827,134607,246.30,3190,3230,3155,4060,2190,3125,3200.75,3.65,0,13712,3215,3170,3105,3060,2995,3137,3027,100,935,500,1930,5,1,18796941,602,-18.74,0.41,12,0.72,-171.00,7875.00,5000,20240731,-35.90,2580,20241209,24.22,3390,-5.46,20250213,2730,17.40,20250407,5000,-35.90,20240731,2580,24.22,20241209,2.68,Y,058730,500,99 억,,686632,N,N,6338,N,00,N
20250512,140528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3210,85,2,2.72,413907692,129328,236.64,3190,3230,3155,4060,2190,3125,3200.45,3.65,0,10470,3215,3170,3105,3060,2995,3137,3027,100,935,500,1930,5,1,18796941,603,-18.77,0.41,12,0.69,-171.00,7875.00,5000,20240731,-35.80,2580,20241209,24.42,3390,-5.31,20250213,2730,17.58,20250407,5000,-35.80,20240731,2580,24.42,20241209,2.68,Y,058730,500,99 억,,686632,N,N,6338,N,00,N
20250512,130526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3205,80,2,2.56,371080232,116029,212.31,3190,3230,3155,4060,2190,3125,3198.17,3.65,0,4316,3215,3170,3105,3060,2995,3137,3027,100,935,500,1930,5,1,18796941,602,-18.74,0.41,12,0.62,-171.00,7875.00,5000,20240731,-35.90,2580,20241209,24.22,3390,-5.46,20250213,2730,17.40,20250407,5000,-35.90,20240731,2580,24.22,20241209,2.68,Y,058730,500,99 억,,686632,N,N,6338,N,00,N
20250512,120529,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3210,85,2,2.72,281300017,88137,161.27,3190,3230,3155,4060,2190,3125,3191.62,3.65,0,-1684,3215,3170,3105,3060,2995,3137,3027,100,935,500,1930,5,1,18796941,603,-18.77,0.41,12,0.47,-171.00,7875.00,5000,20240731,-35.80,2580,20241209,24.42,3390,-5.31,20250213,2730,17.58,20250407,5000,-35.80,20240731,2580,24.42,20241209,2.68,Y,058730,500,99 억,,686632,N,N,6338,N,00,N
20250512,110527,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3205,80,2,2.56,198941437,62467,114.30,3190,3230,3155,4060,2190,3125,3184.74,3.65,0,4415,3215,3170,3105,3060,2995,3137,3027,100,935,500,1930,5,1,18796941,602,-18.74,0.41,12,0.33,-171.00,7875.00,5000,20240731,-35.90,2580,20241209,24.22,3390,-5.46,20250213,2730,17.40,20250407,5000,-35.90,20240731,2580,24.22,20241209,2.68,Y,058730,500,99 억,,686632,N,N,6338,N,00,N
20250512,100526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3180,55,2,1.76,149948482,47097,86.18,3190,3230,3155,4060,2190,3125,3183.82,3.65,0,2275,3215,3170,3105,3060,2995,3137,3027,100,935,500,1930,5,1,18796941,598,-18.60,0.40,12,0.25,-171.00,7875.00,5000,20240731,-36.40,2580,20241209,23.26,3390,-6.19,20250213,2730,16.48,20250407,5000,-36.40,20240731,2580,23.26,20241209,2.68,Y,058730,500,99 억,,686632,N,N,6338,N,00,N
20250512,090527,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3175,50,2,1.60,54862735,17148,31.38,3190,3230,3175,4060,2190,3125,3199.37,3.65,0,-6523,3215,3170,3105,3060,2995,3137,3027,100,935,500,1930,5,1,18796941,597,-18.57,0.40,12,0.09,-171.00,7875.00,5000,20240731,-36.50,2580,20241209,23.06,3390,-6.34,20250213,2730,16.30,20250407,5000,-36.50,20240731,2580,23.06,20241209,2.68,Y,058730,500,99 억,,686632,N,N,6338,N,00,N
20250509,160524,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3125,-15,5,-0.48,169399105,54651,87.28,3140,3150,3040,4080,2200,3140,3099.64,3.63,0,-906,3176,3157,3121,3102,3066,3167,3112,100,940,500,1940,5,1,18796941,587,-18.27,0.40,12,0.29,-171.00,7875.00,5000,20240731,-37.50,2580,20241209,21.12,3390,-7.82,20250213,2730,14.47,20250407,5000,-37.50,20240731,2580,21.12,20241209,2.67,Y,058730,500,99 억,,682249,N,N,6338,N,00,N
20250509,150528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3120,-20,5,-0.64,161572660,52141,83.27,3140,3150,3040,4080,2200,3140,3098.76,3.63,0,-2544,3176,3157,3121,3102,3066,3167,3112,100,940,500,1940,5,1,18796941,586,-18.25,0.40,12,0.28,-171.00,7875.00,5000,20240731,-37.60,2580,20241209,20.93,3390,-7.96,20250213,2730,14.29,20250407,5000,-37.60,20240731,2580,20.93,20241209,2.67,Y,058730,500,99 억,,682249,N,N,6519,N,00,N
20250509,140526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3110,-30,5,-0.96,144186255,46557,74.35,3140,3150,3040,4080,2200,3140,3096.98,3.63,0,-528,3176,3157,3121,3102,3066,3167,3112,100,940,500,1940,5,1,18796941,585,-18.19,0.39,12,0.25,-171.00,7875.00,5000,20240731,-37.80,2580,20241209,20.54,3390,-8.26,20250213,2730,13.92,20250407,5000,-37.80,20240731,2580,20.54,20241209,2.67,Y,058730,500,99 억,,682249,N,N,6519,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 160523 57 100.00 KOSPI 금속 N N N N N 3205 80 2 2.56 457376052 142945 261.55 3190 3230 3135 4060 2190 3125 3199.66 3.65 0 12794 3215 3170 3105 3060 2995 3137 3027 100 935 500 1930 5 1 18796941 602 -18.74 0.41 12 0.76 -171.00 7875.00 5000 20240731 -35.90 2580 20241209 24.22 3390 -5.46 20250213 2730 17.40 20250407 5000 -35.90 20240731 2580 24.22 20241209 2.68 Y 058730 500 99 억 686632 N N 6544 N 00 N
3 20250512 150528 57 100.00 KOSPI 금속 N N N N N 3205 80 2 2.56 430842827 134607 246.30 3190 3230 3155 4060 2190 3125 3200.75 3.65 0 13712 3215 3170 3105 3060 2995 3137 3027 100 935 500 1930 5 1 18796941 602 -18.74 0.41 12 0.72 -171.00 7875.00 5000 20240731 -35.90 2580 20241209 24.22 3390 -5.46 20250213 2730 17.40 20250407 5000 -35.90 20240731 2580 24.22 20241209 2.68 Y 058730 500 99 억 686632 N N 6338 N 00 N
4 20250512 140528 57 100.00 KOSPI 금속 N N N N N 3210 85 2 2.72 413907692 129328 236.64 3190 3230 3155 4060 2190 3125 3200.45 3.65 0 10470 3215 3170 3105 3060 2995 3137 3027 100 935 500 1930 5 1 18796941 603 -18.77 0.41 12 0.69 -171.00 7875.00 5000 20240731 -35.80 2580 20241209 24.42 3390 -5.31 20250213 2730 17.58 20250407 5000 -35.80 20240731 2580 24.42 20241209 2.68 Y 058730 500 99 억 686632 N N 6338 N 00 N
5 20250512 130526 57 100.00 KOSPI 금속 N N N N N 3205 80 2 2.56 371080232 116029 212.31 3190 3230 3155 4060 2190 3125 3198.17 3.65 0 4316 3215 3170 3105 3060 2995 3137 3027 100 935 500 1930 5 1 18796941 602 -18.74 0.41 12 0.62 -171.00 7875.00 5000 20240731 -35.90 2580 20241209 24.22 3390 -5.46 20250213 2730 17.40 20250407 5000 -35.90 20240731 2580 24.22 20241209 2.68 Y 058730 500 99 억 686632 N N 6338 N 00 N
6 20250512 120529 57 100.00 KOSPI 금속 N N N N N 3210 85 2 2.72 281300017 88137 161.27 3190 3230 3155 4060 2190 3125 3191.62 3.65 0 -1684 3215 3170 3105 3060 2995 3137 3027 100 935 500 1930 5 1 18796941 603 -18.77 0.41 12 0.47 -171.00 7875.00 5000 20240731 -35.80 2580 20241209 24.42 3390 -5.31 20250213 2730 17.58 20250407 5000 -35.80 20240731 2580 24.42 20241209 2.68 Y 058730 500 99 억 686632 N N 6338 N 00 N
7 20250512 110527 57 100.00 KOSPI 금속 N N N N N 3205 80 2 2.56 198941437 62467 114.30 3190 3230 3155 4060 2190 3125 3184.74 3.65 0 4415 3215 3170 3105 3060 2995 3137 3027 100 935 500 1930 5 1 18796941 602 -18.74 0.41 12 0.33 -171.00 7875.00 5000 20240731 -35.90 2580 20241209 24.22 3390 -5.46 20250213 2730 17.40 20250407 5000 -35.90 20240731 2580 24.22 20241209 2.68 Y 058730 500 99 억 686632 N N 6338 N 00 N
8 20250512 100526 57 100.00 KOSPI 금속 N N N N N 3180 55 2 1.76 149948482 47097 86.18 3190 3230 3155 4060 2190 3125 3183.82 3.65 0 2275 3215 3170 3105 3060 2995 3137 3027 100 935 500 1930 5 1 18796941 598 -18.60 0.40 12 0.25 -171.00 7875.00 5000 20240731 -36.40 2580 20241209 23.26 3390 -6.19 20250213 2730 16.48 20250407 5000 -36.40 20240731 2580 23.26 20241209 2.68 Y 058730 500 99 억 686632 N N 6338 N 00 N
9 20250512 090527 57 100.00 KOSPI 금속 N N N N N 3175 50 2 1.60 54862735 17148 31.38 3190 3230 3175 4060 2190 3125 3199.37 3.65 0 -6523 3215 3170 3105 3060 2995 3137 3027 100 935 500 1930 5 1 18796941 597 -18.57 0.40 12 0.09 -171.00 7875.00 5000 20240731 -36.50 2580 20241209 23.06 3390 -6.34 20250213 2730 16.30 20250407 5000 -36.50 20240731 2580 23.06 20241209 2.68 Y 058730 500 99 억 686632 N N 6338 N 00 N
10 20250509 160524 57 100.00 KOSPI 금속 N N N N N 3125 -15 5 -0.48 169399105 54651 87.28 3140 3150 3040 4080 2200 3140 3099.64 3.63 0 -906 3176 3157 3121 3102 3066 3167 3112 100 940 500 1940 5 1 18796941 587 -18.27 0.40 12 0.29 -171.00 7875.00 5000 20240731 -37.50 2580 20241209 21.12 3390 -7.82 20250213 2730 14.47 20250407 5000 -37.50 20240731 2580 21.12 20241209 2.67 Y 058730 500 99 억 682249 N N 6338 N 00 N
11 20250509 150528 57 100.00 KOSPI 금속 N N N N N 3120 -20 5 -0.64 161572660 52141 83.27 3140 3150 3040 4080 2200 3140 3098.76 3.63 0 -2544 3176 3157 3121 3102 3066 3167 3112 100 940 500 1940 5 1 18796941 586 -18.25 0.40 12 0.28 -171.00 7875.00 5000 20240731 -37.60 2580 20241209 20.93 3390 -7.96 20250213 2730 14.29 20250407 5000 -37.60 20240731 2580 20.93 20241209 2.67 Y 058730 500 99 억 682249 N N 6519 N 00 N
12 20250509 140526 57 100.00 KOSPI 금속 N N N N N 3110 -30 5 -0.96 144186255 46557 74.35 3140 3150 3040 4080 2200 3140 3096.98 3.63 0 -528 3176 3157 3121 3102 3066 3167 3112 100 940 500 1940 5 1 18796941 585 -18.19 0.39 12 0.25 -171.00 7875.00 5000 20240731 -37.80 2580 20241209 20.54 3390 -8.26 20250213 2730 13.92 20250407 5000 -37.80 20240731 2580 20.54 20241209 2.67 Y 058730 500 99 억 682249 N N 6519 N 00 N