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
058650/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
20250414,160533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93500,-900,5,-0.95,4471000,48,126.32,93300,93500,92500,122700,66100,94400,93145.83,1.18,0,0,95400,94900,93900,93400,92400,95150,93650,200,28300,5000,64190,100,1,4000000,3740,11.24,0.17,12,0.00,8315.00,551988.00,119700,20240614,-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,,47190,N,N,0,N,00,N
20250414,150537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93500,-900,5,-0.95,4284000,46,121.05,93300,93500,92500,122700,66100,94400,93130.43,1.18,0,0,95400,94900,93900,93400,92400,95150,93650,200,28300,5000,64190,100,1,4000000,3740,11.24,0.17,12,0.00,8315.00,551988.00,119700,20240614,-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,,47190,N,N,0,N,00,N
20250414,140536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93500,-900,5,-0.95,2601000,28,73.68,93300,93500,92500,122700,66100,94400,92892.86,1.18,0,0,95400,94900,93900,93400,92400,95150,93650,200,28300,5000,64190,100,1,4000000,3740,11.24,0.17,12,0.00,8315.00,551988.00,119700,20240614,-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,,47190,N,N,0,N,00,N
20250414,130536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93500,-900,5,-0.95,1582200,17,44.74,93300,93500,92600,122700,66100,94400,93070.59,1.18,0,0,95400,94900,93900,93400,92400,95150,93650,200,28300,5000,64190,100,1,4000000,3740,11.24,0.17,12,0.00,8315.00,551988.00,119700,20240614,-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,,47190,N,N,0,N,00,N
20250414,120537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93500,-900,5,-0.95,1582200,17,44.74,93300,93500,92600,122700,66100,94400,93070.59,1.18,0,0,95400,94900,93900,93400,92400,95150,93650,200,28300,5000,64190,100,1,4000000,3740,11.24,0.17,12,0.00,8315.00,551988.00,119700,20240614,-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,,47190,N,N,0,N,00,N
20250414,110534,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93300,-1100,5,-1.17,933000,10,26.32,93300,93300,93300,122700,66100,94400,93300.00,1.18,0,0,95400,94900,93900,93400,92400,95150,93650,200,28300,5000,64190,100,1,4000000,3732,11.22,0.17,12,0.00,8315.00,551988.00,119700,20240614,-22.06,88600,20250404,5.30,99500,-6.23,20250228,88600,5.30,20250404,119700,-22.06,20240614,88600,5.30,20250404,0.00,Y,058650,5000,200 억,,47190,N,N,0,N,00,N
20250414,100536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93300,-1100,5,-1.17,933000,10,26.32,93300,93300,93300,122700,66100,94400,93300.00,1.18,0,0,95400,94900,93900,93400,92400,95150,93650,200,28300,5000,64190,100,1,4000000,3732,11.22,0.17,12,0.00,8315.00,551988.00,119700,20240614,-22.06,88600,20250404,5.30,99500,-6.23,20250228,88600,5.30,20250404,119700,-22.06,20240614,88600,5.30,20250404,0.00,Y,058650,5000,200 억,,47190,N,N,0,N,00,N
20250414,090537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94400,0,3,0.00,0,0,0.00,0,0,0,122700,66100,94400,0.00,1.18,0,0,95400,94900,93900,93400,92400,95150,93650,200,28300,5000,64190,100,1,4000000,3776,11.35,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.14,88600,20250404,6.55,99500,-5.13,20250228,88600,6.55,20250404,119700,-21.14,20240614,88600,6.55,20250404,0.00,Y,058650,5000,200 억,,47190,N,N,0,N,00,N
20250411,160530,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94400,-300,5,-0.32,3549000,38,28.57,93500,94400,92900,123100,66300,94700,93394.74,1.18,0,2,96033,95366,94033,93366,92033,95700,93700,200,28400,5000,64390,100,1,4000000,3776,11.35,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.14,88600,20250404,6.55,99500,-5.13,20250228,88600,6.55,20250404,119700,-21.14,20240614,88600,6.55,20250404,0.00,Y,058650,5000,200 억,,47191,N,N,3,N,00,N
20250411,150534,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93800,-900,5,-0.95,2796800,30,22.56,93500,93800,92900,123100,66300,94700,93226.67,1.18,0,-3,96033,95366,94033,93366,92033,95700,93700,200,28400,5000,64390,100,1,4000000,3752,11.28,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.64,88600,20250404,5.87,99500,-5.73,20250228,88600,5.87,20250404,119700,-21.64,20240614,88600,5.87,20250404,0.00,Y,058650,5000,200 억,,47191,N,N,3,N,00,N
20250411,140534,57,100.00,KOSPI,,금속,N,N,N,N, ,N,92900,-1800,5,-1.90,2609200,28,21.05,93500,93700,92900,123100,66300,94700,93185.71,1.18,0,-3,96033,95366,94033,93366,92033,95700,93700,200,28400,5000,64390,100,1,4000000,3716,11.17,0.17,12,0.00,8315.00,551988.00,119700,20240614,-22.39,88600,20250404,4.85,99500,-6.63,20250228,88600,4.85,20250404,119700,-22.39,20240614,88600,4.85,20250404,0.00,Y,058650,5000,200 억,,47191,N,N,3,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 160533 57 100.00 KOSPI 금속 N N N N N 93500 -900 5 -0.95 4471000 48 126.32 93300 93500 92500 122700 66100 94400 93145.83 1.18 0 0 95400 94900 93900 93400 92400 95150 93650 200 28300 5000 64190 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 47190 N N 0 N 00 N
3 20250414 150537 57 100.00 KOSPI 금속 N N N N N 93500 -900 5 -0.95 4284000 46 121.05 93300 93500 92500 122700 66100 94400 93130.43 1.18 0 0 95400 94900 93900 93400 92400 95150 93650 200 28300 5000 64190 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 47190 N N 0 N 00 N
4 20250414 140536 57 100.00 KOSPI 금속 N N N N N 93500 -900 5 -0.95 2601000 28 73.68 93300 93500 92500 122700 66100 94400 92892.86 1.18 0 0 95400 94900 93900 93400 92400 95150 93650 200 28300 5000 64190 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 47190 N N 0 N 00 N
5 20250414 130536 57 100.00 KOSPI 금속 N N N N N 93500 -900 5 -0.95 1582200 17 44.74 93300 93500 92600 122700 66100 94400 93070.59 1.18 0 0 95400 94900 93900 93400 92400 95150 93650 200 28300 5000 64190 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 47190 N N 0 N 00 N
6 20250414 120537 57 100.00 KOSPI 금속 N N N N N 93500 -900 5 -0.95 1582200 17 44.74 93300 93500 92600 122700 66100 94400 93070.59 1.18 0 0 95400 94900 93900 93400 92400 95150 93650 200 28300 5000 64190 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 47190 N N 0 N 00 N
7 20250414 110534 57 100.00 KOSPI 금속 N N N N N 93300 -1100 5 -1.17 933000 10 26.32 93300 93300 93300 122700 66100 94400 93300.00 1.18 0 0 95400 94900 93900 93400 92400 95150 93650 200 28300 5000 64190 100 1 4000000 3732 11.22 0.17 12 0.00 8315.00 551988.00 119700 20240614 -22.06 88600 20250404 5.30 99500 -6.23 20250228 88600 5.30 20250404 119700 -22.06 20240614 88600 5.30 20250404 0.00 Y 058650 5000 200 억 47190 N N 0 N 00 N
8 20250414 100536 57 100.00 KOSPI 금속 N N N N N 93300 -1100 5 -1.17 933000 10 26.32 93300 93300 93300 122700 66100 94400 93300.00 1.18 0 0 95400 94900 93900 93400 92400 95150 93650 200 28300 5000 64190 100 1 4000000 3732 11.22 0.17 12 0.00 8315.00 551988.00 119700 20240614 -22.06 88600 20250404 5.30 99500 -6.23 20250228 88600 5.30 20250404 119700 -22.06 20240614 88600 5.30 20250404 0.00 Y 058650 5000 200 억 47190 N N 0 N 00 N
9 20250414 090537 57 100.00 KOSPI 금속 N N N N N 94400 0 3 0.00 0 0 0.00 0 0 0 122700 66100 94400 0.00 1.18 0 0 95400 94900 93900 93400 92400 95150 93650 200 28300 5000 64190 100 1 4000000 3776 11.35 0.17 12 0.00 8315.00 551988.00 119700 20240614 -21.14 88600 20250404 6.55 99500 -5.13 20250228 88600 6.55 20250404 119700 -21.14 20240614 88600 6.55 20250404 0.00 Y 058650 5000 200 억 47190 N N 0 N 00 N
10 20250411 160530 57 100.00 KOSPI 금속 N N N N N 94400 -300 5 -0.32 3549000 38 28.57 93500 94400 92900 123100 66300 94700 93394.74 1.18 0 2 96033 95366 94033 93366 92033 95700 93700 200 28400 5000 64390 100 1 4000000 3776 11.35 0.17 12 0.00 8315.00 551988.00 119700 20240614 -21.14 88600 20250404 6.55 99500 -5.13 20250228 88600 6.55 20250404 119700 -21.14 20240614 88600 6.55 20250404 0.00 Y 058650 5000 200 억 47191 N N 3 N 00 N
11 20250411 150534 57 100.00 KOSPI 금속 N N N N N 93800 -900 5 -0.95 2796800 30 22.56 93500 93800 92900 123100 66300 94700 93226.67 1.18 0 -3 96033 95366 94033 93366 92033 95700 93700 200 28400 5000 64390 100 1 4000000 3752 11.28 0.17 12 0.00 8315.00 551988.00 119700 20240614 -21.64 88600 20250404 5.87 99500 -5.73 20250228 88600 5.87 20250404 119700 -21.64 20240614 88600 5.87 20250404 0.00 Y 058650 5000 200 억 47191 N N 3 N 00 N
12 20250411 140534 57 100.00 KOSPI 금속 N N N N N 92900 -1800 5 -1.90 2609200 28 21.05 93500 93700 92900 123100 66300 94700 93185.71 1.18 0 -3 96033 95366 94033 93366 92033 95700 93700 200 28400 5000 64390 100 1 4000000 3716 11.17 0.17 12 0.00 8315.00 551988.00 119700 20240614 -22.39 88600 20250404 4.85 99500 -6.63 20250228 88600 4.85 20250404 119700 -22.39 20240614 88600 4.85 20250404 0.00 Y 058650 5000 200 억 47191 N N 3 N 00 N