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

Update 2025-05-02 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-02 18:02:00 +09:00
parent ce7387abf1
commit 15a1e7fde7
2981 changed files with 32109 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
001020/price/prices-20250501.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250502,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,743,-16,5,-2.11,12696107,16592,68.02,810,810,740,986,532,759,765.19,0.18,0,-738,805,782,766,743,727,774,735,890,227,500,540,1,1,177983313,1322,-13.76,0.47,12,0.01,-54.00,1595.00,1050,20241024,-29.24,675,20250312,10.07,869,-14.50,20250103,675,10.07,20250312,1050,-29.24,20241024,675,10.07,20250312,0.02,Y,001020,500,889 억,,321520,N,N,434,N,00,N
20250502,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,770,11,2,1.45,11858449,15466,63.40,810,810,740,986,532,759,766.74,0.18,0,-739,805,782,766,743,727,774,735,890,227,500,540,1,1,177983313,1370,-14.26,0.48,12,0.01,-54.00,1595.00,1050,20241024,-26.67,675,20250312,14.07,869,-11.39,20250103,675,14.07,20250312,1050,-26.67,20241024,675,14.07,20250312,0.02,Y,001020,500,889 억,,321520,N,N,0,N,00,N
20250502,140112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,774,15,2,1.98,11418414,14896,61.06,810,810,740,986,532,759,766.54,0.18,0,-593,805,782,766,743,727,774,735,890,227,500,540,1,1,177983313,1378,-14.33,0.49,12,0.01,-54.00,1595.00,1050,20241024,-26.29,675,20250312,14.67,869,-10.93,20250103,675,14.67,20250312,1050,-26.29,20241024,675,14.67,20250312,0.02,Y,001020,500,889 억,,321520,N,N,0,N,00,N
20250502,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,772,13,2,1.71,8624853,11280,46.24,810,810,740,986,532,759,764.61,0.18,0,-929,805,782,766,743,727,774,735,890,227,500,540,1,1,177983313,1374,-14.30,0.48,12,0.01,-54.00,1595.00,1050,20241024,-26.48,675,20250312,14.37,869,-11.16,20250103,675,14.37,20250312,1050,-26.48,20241024,675,14.37,20250312,0.02,Y,001020,500,889 억,,321520,N,N,0,N,00,N
20250502,120112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,770,11,2,1.45,5991537,7861,32.23,810,810,740,986,532,759,762.19,0.18,0,73,805,782,766,743,727,774,735,890,227,500,540,1,1,177983313,1370,-14.26,0.48,12,0.00,-54.00,1595.00,1050,20241024,-26.67,675,20250312,14.07,869,-11.39,20250103,675,14.07,20250312,1050,-26.67,20241024,675,14.07,20250312,0.02,Y,001020,500,889 억,,321520,N,N,0,N,00,N
20250502,110112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,770,11,2,1.45,4900232,6443,26.41,810,810,740,986,532,759,760.55,0.18,0,265,805,782,766,743,727,774,735,890,227,500,540,1,1,177983313,1370,-14.26,0.48,12,0.00,-54.00,1595.00,1050,20241024,-26.67,675,20250312,14.07,869,-11.39,20250103,675,14.07,20250312,1050,-26.67,20241024,675,14.07,20250312,0.02,Y,001020,500,889 억,,321520,N,N,0,N,00,N
20250502,100112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,772,13,2,1.71,899006,1161,4.76,810,810,750,986,532,759,774.34,0.18,0,327,805,782,766,743,727,774,735,890,227,500,540,1,1,177983313,1374,-14.30,0.48,12,0.00,-54.00,1595.00,1050,20241024,-26.48,675,20250312,14.37,869,-11.16,20250103,675,14.37,20250312,1050,-26.48,20241024,675,14.37,20250312,0.02,Y,001020,500,889 억,,321520,N,N,0,N,00,N
20250502,090112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,810,51,2,6.72,165240,204,0.84,810,810,810,986,532,759,810.00,0.18,0,0,805,782,766,743,727,774,735,890,227,500,540,1,1,177983313,1442,-15.00,0.51,12,0.00,-54.00,1595.00,1050,20241024,-22.86,675,20250312,20.00,869,-6.79,20250103,675,20.00,20250312,1050,-22.86,20241024,675,20.00,20250312,0.02,Y,001020,500,889 억,,321520,N,N,0,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 20250502 160113 57 100.00 KOSPI 종이·목재 N N N N N 743 -16 5 -2.11 12696107 16592 68.02 810 810 740 986 532 759 765.19 0.18 0 -738 805 782 766 743 727 774 735 890 227 500 540 1 1 177983313 1322 -13.76 0.47 12 0.01 -54.00 1595.00 1050 20241024 -29.24 675 20250312 10.07 869 -14.50 20250103 675 10.07 20250312 1050 -29.24 20241024 675 10.07 20250312 0.02 Y 001020 500 889 억 321520 N N 434 N 00 N
3 20250502 150113 57 100.00 KOSPI 종이·목재 N N N N N 770 11 2 1.45 11858449 15466 63.40 810 810 740 986 532 759 766.74 0.18 0 -739 805 782 766 743 727 774 735 890 227 500 540 1 1 177983313 1370 -14.26 0.48 12 0.01 -54.00 1595.00 1050 20241024 -26.67 675 20250312 14.07 869 -11.39 20250103 675 14.07 20250312 1050 -26.67 20241024 675 14.07 20250312 0.02 Y 001020 500 889 억 321520 N N 0 N 00 N
4 20250502 140112 57 100.00 KOSPI 종이·목재 N N N N N 774 15 2 1.98 11418414 14896 61.06 810 810 740 986 532 759 766.54 0.18 0 -593 805 782 766 743 727 774 735 890 227 500 540 1 1 177983313 1378 -14.33 0.49 12 0.01 -54.00 1595.00 1050 20241024 -26.29 675 20250312 14.67 869 -10.93 20250103 675 14.67 20250312 1050 -26.29 20241024 675 14.67 20250312 0.02 Y 001020 500 889 억 321520 N N 0 N 00 N
5 20250502 130113 57 100.00 KOSPI 종이·목재 N N N N N 772 13 2 1.71 8624853 11280 46.24 810 810 740 986 532 759 764.61 0.18 0 -929 805 782 766 743 727 774 735 890 227 500 540 1 1 177983313 1374 -14.30 0.48 12 0.01 -54.00 1595.00 1050 20241024 -26.48 675 20250312 14.37 869 -11.16 20250103 675 14.37 20250312 1050 -26.48 20241024 675 14.37 20250312 0.02 Y 001020 500 889 억 321520 N N 0 N 00 N
6 20250502 120112 57 100.00 KOSPI 종이·목재 N N N N N 770 11 2 1.45 5991537 7861 32.23 810 810 740 986 532 759 762.19 0.18 0 73 805 782 766 743 727 774 735 890 227 500 540 1 1 177983313 1370 -14.26 0.48 12 0.00 -54.00 1595.00 1050 20241024 -26.67 675 20250312 14.07 869 -11.39 20250103 675 14.07 20250312 1050 -26.67 20241024 675 14.07 20250312 0.02 Y 001020 500 889 억 321520 N N 0 N 00 N
7 20250502 110112 57 100.00 KOSPI 종이·목재 N N N N N 770 11 2 1.45 4900232 6443 26.41 810 810 740 986 532 759 760.55 0.18 0 265 805 782 766 743 727 774 735 890 227 500 540 1 1 177983313 1370 -14.26 0.48 12 0.00 -54.00 1595.00 1050 20241024 -26.67 675 20250312 14.07 869 -11.39 20250103 675 14.07 20250312 1050 -26.67 20241024 675 14.07 20250312 0.02 Y 001020 500 889 억 321520 N N 0 N 00 N
8 20250502 100112 57 100.00 KOSPI 종이·목재 N N N N N 772 13 2 1.71 899006 1161 4.76 810 810 750 986 532 759 774.34 0.18 0 327 805 782 766 743 727 774 735 890 227 500 540 1 1 177983313 1374 -14.30 0.48 12 0.00 -54.00 1595.00 1050 20241024 -26.48 675 20250312 14.37 869 -11.16 20250103 675 14.37 20250312 1050 -26.48 20241024 675 14.37 20250312 0.02 Y 001020 500 889 억 321520 N N 0 N 00 N
9 20250502 090112 57 100.00 KOSPI 종이·목재 N N N N N 810 51 2 6.72 165240 204 0.84 810 810 810 986 532 759 810.00 0.18 0 0 805 782 766 743 727 774 735 890 227 500 540 1 1 177983313 1442 -15.00 0.51 12 0.00 -54.00 1595.00 1050 20241024 -22.86 675 20250312 20.00 869 -6.79 20250103 675 20.00 20250312 1050 -22.86 20241024 675 20.00 20250312 0.02 Y 001020 500 889 억 321520 N N 0 N 00 N