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
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
20250414,160533,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3025,35,2,1.17,229974305,76470,54.75,3000,3030,2955,3885,2095,2990,3007.38,3.34,0,2190,3123,3056,2933,2866,2743,3090,2900,100,895,500,1850,5,1,18796941,569,-17.69,0.38,12,0.41,-171.00,7875.00,5000,20240731,-39.50,2580,20241209,17.25,3390,-10.77,20250213,2730,10.81,20250407,5000,-39.50,20240731,2580,17.25,20241209,3.02,Y,058730,500,99 억,,627477,N,N,2105,N,00,N
20250414,150537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3025,35,2,1.17,210548915,70048,50.15,3000,3030,2955,3885,2095,2990,3005.78,3.34,0,1886,3123,3056,2933,2866,2743,3090,2900,100,895,500,1850,5,1,18796941,569,-17.69,0.38,12,0.37,-171.00,7875.00,5000,20240731,-39.50,2580,20241209,17.25,3390,-10.77,20250213,2730,10.81,20250407,5000,-39.50,20240731,2580,17.25,20241209,3.02,Y,058730,500,99 억,,627477,N,N,1620,N,00,N
20250414,140536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3015,25,2,0.84,183395000,61056,43.71,3000,3020,2955,3885,2095,2990,3003.72,3.34,0,1495,3123,3056,2933,2866,2743,3090,2900,100,895,500,1850,5,1,18796941,567,-17.63,0.38,12,0.32,-171.00,7875.00,5000,20240731,-39.70,2580,20241209,16.86,3390,-11.06,20250213,2730,10.44,20250407,5000,-39.70,20240731,2580,16.86,20241209,3.02,Y,058730,500,99 억,,627477,N,N,1620,N,00,N
20250414,130536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3015,25,2,0.84,171368765,57066,40.85,3000,3020,2955,3885,2095,2990,3002.99,3.34,0,1308,3123,3056,2933,2866,2743,3090,2900,100,895,500,1850,5,1,18796941,567,-17.63,0.38,12,0.30,-171.00,7875.00,5000,20240731,-39.70,2580,20241209,16.86,3390,-11.06,20250213,2730,10.44,20250407,5000,-39.70,20240731,2580,16.86,20241209,3.02,Y,058730,500,99 억,,627477,N,N,1620,N,00,N
20250414,120537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3015,25,2,0.84,149202760,49715,35.59,3000,3020,2955,3885,2095,2990,3001.16,3.34,0,144,3123,3056,2933,2866,2743,3090,2900,100,895,500,1850,5,1,18796941,567,-17.63,0.38,12,0.26,-171.00,7875.00,5000,20240731,-39.70,2580,20241209,16.86,3390,-11.06,20250213,2730,10.44,20250407,5000,-39.70,20240731,2580,16.86,20241209,3.02,Y,058730,500,99 억,,627477,N,N,1620,N,00,N
20250414,110534,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3005,15,2,0.50,134159005,44723,32.02,3000,3020,2955,3885,2095,2990,2999.78,3.34,0,-627,3123,3056,2933,2866,2743,3090,2900,100,895,500,1850,5,1,18796941,565,-17.57,0.38,12,0.24,-171.00,7875.00,5000,20240731,-39.90,2580,20241209,16.47,3390,-11.36,20250213,2730,10.07,20250407,5000,-39.90,20240731,2580,16.47,20241209,3.02,Y,058730,500,99 억,,627477,N,N,1620,N,00,N
20250414,100536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3005,15,2,0.50,95371000,31815,22.78,3000,3015,2955,3885,2095,2990,2997.67,3.34,0,-3219,3123,3056,2933,2866,2743,3090,2900,100,895,500,1850,5,1,18796941,565,-17.57,0.38,12,0.17,-171.00,7875.00,5000,20240731,-39.90,2580,20241209,16.47,3390,-11.36,20250213,2730,10.07,20250407,5000,-39.90,20240731,2580,16.47,20241209,3.02,Y,058730,500,99 억,,627477,N,N,1620,N,00,N
20250414,090537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2975,-15,5,-0.50,20374010,6810,4.88,3000,3010,2955,3885,2095,2990,2991.78,3.34,0,-4101,3123,3056,2933,2866,2743,3090,2900,100,895,500,1850,5,1,18796941,559,-17.40,0.38,12,0.04,-171.00,7875.00,5000,20240731,-40.50,2580,20241209,15.31,3390,-12.24,20250213,2730,8.97,20250407,5000,-40.50,20240731,2580,15.31,20241209,3.02,Y,058730,500,99 억,,627477,N,N,1620,N,00,N
20250411,160530,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2990,170,2,6.03,401113215,136739,138.09,2810,3000,2810,3665,1975,2820,2932.14,3.23,0,20740,2970,2895,2855,2780,2740,2875,2760,100,845,500,1740,5,1,18796941,562,-17.49,0.38,12,0.73,-171.00,7875.00,5000,20240731,-40.20,2580,20241209,15.89,3390,-11.80,20250213,2730,9.52,20250407,5000,-40.20,20240731,2580,15.89,20241209,3.03,Y,058730,500,99 억,,606707,N,N,1620,N,00,N
20250411,150534,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2960,140,2,4.96,316997832,108549,109.62,2810,2965,2810,3665,1975,2820,2920.32,3.23,0,20828,2970,2895,2855,2780,2740,2875,2760,100,845,500,1740,5,1,18796941,556,-17.31,0.38,12,0.58,-171.00,7875.00,5000,20240731,-40.80,2580,20241209,14.73,3390,-12.68,20250213,2730,8.42,20250407,5000,-40.80,20240731,2580,14.73,20241209,3.03,Y,058730,500,99 억,,606707,N,N,1017,N,00,N
20250411,140534,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2925,105,2,3.72,254620807,87385,88.25,2810,2955,2810,3665,1975,2820,2913.78,3.23,0,18453,2970,2895,2855,2780,2740,2875,2760,100,845,500,1740,5,1,18796941,550,-17.11,0.37,12,0.46,-171.00,7875.00,5000,20240731,-41.50,2580,20241209,13.37,3390,-13.72,20250213,2730,7.14,20250407,5000,-41.50,20240731,2580,13.37,20241209,3.03,Y,058730,500,99 억,,606707,N,N,1017,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 3025 35 2 1.17 229974305 76470 54.75 3000 3030 2955 3885 2095 2990 3007.38 3.34 0 2190 3123 3056 2933 2866 2743 3090 2900 100 895 500 1850 5 1 18796941 569 -17.69 0.38 12 0.41 -171.00 7875.00 5000 20240731 -39.50 2580 20241209 17.25 3390 -10.77 20250213 2730 10.81 20250407 5000 -39.50 20240731 2580 17.25 20241209 3.02 Y 058730 500 99 억 627477 N N 2105 N 00 N
3 20250414 150537 57 100.00 KOSPI 금속 N N N N N 3025 35 2 1.17 210548915 70048 50.15 3000 3030 2955 3885 2095 2990 3005.78 3.34 0 1886 3123 3056 2933 2866 2743 3090 2900 100 895 500 1850 5 1 18796941 569 -17.69 0.38 12 0.37 -171.00 7875.00 5000 20240731 -39.50 2580 20241209 17.25 3390 -10.77 20250213 2730 10.81 20250407 5000 -39.50 20240731 2580 17.25 20241209 3.02 Y 058730 500 99 억 627477 N N 1620 N 00 N
4 20250414 140536 57 100.00 KOSPI 금속 N N N N N 3015 25 2 0.84 183395000 61056 43.71 3000 3020 2955 3885 2095 2990 3003.72 3.34 0 1495 3123 3056 2933 2866 2743 3090 2900 100 895 500 1850 5 1 18796941 567 -17.63 0.38 12 0.32 -171.00 7875.00 5000 20240731 -39.70 2580 20241209 16.86 3390 -11.06 20250213 2730 10.44 20250407 5000 -39.70 20240731 2580 16.86 20241209 3.02 Y 058730 500 99 억 627477 N N 1620 N 00 N
5 20250414 130536 57 100.00 KOSPI 금속 N N N N N 3015 25 2 0.84 171368765 57066 40.85 3000 3020 2955 3885 2095 2990 3002.99 3.34 0 1308 3123 3056 2933 2866 2743 3090 2900 100 895 500 1850 5 1 18796941 567 -17.63 0.38 12 0.30 -171.00 7875.00 5000 20240731 -39.70 2580 20241209 16.86 3390 -11.06 20250213 2730 10.44 20250407 5000 -39.70 20240731 2580 16.86 20241209 3.02 Y 058730 500 99 억 627477 N N 1620 N 00 N
6 20250414 120537 57 100.00 KOSPI 금속 N N N N N 3015 25 2 0.84 149202760 49715 35.59 3000 3020 2955 3885 2095 2990 3001.16 3.34 0 144 3123 3056 2933 2866 2743 3090 2900 100 895 500 1850 5 1 18796941 567 -17.63 0.38 12 0.26 -171.00 7875.00 5000 20240731 -39.70 2580 20241209 16.86 3390 -11.06 20250213 2730 10.44 20250407 5000 -39.70 20240731 2580 16.86 20241209 3.02 Y 058730 500 99 억 627477 N N 1620 N 00 N
7 20250414 110534 57 100.00 KOSPI 금속 N N N N N 3005 15 2 0.50 134159005 44723 32.02 3000 3020 2955 3885 2095 2990 2999.78 3.34 0 -627 3123 3056 2933 2866 2743 3090 2900 100 895 500 1850 5 1 18796941 565 -17.57 0.38 12 0.24 -171.00 7875.00 5000 20240731 -39.90 2580 20241209 16.47 3390 -11.36 20250213 2730 10.07 20250407 5000 -39.90 20240731 2580 16.47 20241209 3.02 Y 058730 500 99 억 627477 N N 1620 N 00 N
8 20250414 100536 57 100.00 KOSPI 금속 N N N N N 3005 15 2 0.50 95371000 31815 22.78 3000 3015 2955 3885 2095 2990 2997.67 3.34 0 -3219 3123 3056 2933 2866 2743 3090 2900 100 895 500 1850 5 1 18796941 565 -17.57 0.38 12 0.17 -171.00 7875.00 5000 20240731 -39.90 2580 20241209 16.47 3390 -11.36 20250213 2730 10.07 20250407 5000 -39.90 20240731 2580 16.47 20241209 3.02 Y 058730 500 99 억 627477 N N 1620 N 00 N
9 20250414 090537 57 100.00 KOSPI 금속 N N N N N 2975 -15 5 -0.50 20374010 6810 4.88 3000 3010 2955 3885 2095 2990 2991.78 3.34 0 -4101 3123 3056 2933 2866 2743 3090 2900 100 895 500 1850 5 1 18796941 559 -17.40 0.38 12 0.04 -171.00 7875.00 5000 20240731 -40.50 2580 20241209 15.31 3390 -12.24 20250213 2730 8.97 20250407 5000 -40.50 20240731 2580 15.31 20241209 3.02 Y 058730 500 99 억 627477 N N 1620 N 00 N
10 20250411 160530 57 100.00 KOSPI 금속 N N N N N 2990 170 2 6.03 401113215 136739 138.09 2810 3000 2810 3665 1975 2820 2932.14 3.23 0 20740 2970 2895 2855 2780 2740 2875 2760 100 845 500 1740 5 1 18796941 562 -17.49 0.38 12 0.73 -171.00 7875.00 5000 20240731 -40.20 2580 20241209 15.89 3390 -11.80 20250213 2730 9.52 20250407 5000 -40.20 20240731 2580 15.89 20241209 3.03 Y 058730 500 99 억 606707 N N 1620 N 00 N
11 20250411 150534 57 100.00 KOSPI 금속 N N N N N 2960 140 2 4.96 316997832 108549 109.62 2810 2965 2810 3665 1975 2820 2920.32 3.23 0 20828 2970 2895 2855 2780 2740 2875 2760 100 845 500 1740 5 1 18796941 556 -17.31 0.38 12 0.58 -171.00 7875.00 5000 20240731 -40.80 2580 20241209 14.73 3390 -12.68 20250213 2730 8.42 20250407 5000 -40.80 20240731 2580 14.73 20241209 3.03 Y 058730 500 99 억 606707 N N 1017 N 00 N
12 20250411 140534 57 100.00 KOSPI 금속 N N N N N 2925 105 2 3.72 254620807 87385 88.25 2810 2955 2810 3665 1975 2820 2913.78 3.23 0 18453 2970 2895 2855 2780 2740 2875 2760 100 845 500 1740 5 1 18796941 550 -17.11 0.37 12 0.46 -171.00 7875.00 5000 20240731 -41.50 2580 20241209 13.37 3390 -13.72 20250213 2730 7.14 20250407 5000 -41.50 20240731 2580 13.37 20241209 3.03 Y 058730 500 99 억 606707 N N 1017 N 00 N