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
001200/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
20250502,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2740,-30,5,-1.08,1199961906,434672,58.67,2795,2805,2735,3600,1940,2770,2760.61,10.93,0,-10413,2880,2825,2750,2695,2620,2852,2722,5376,830,5000,1990,5,1,96866418,2654,5.35,0.25,12,0.45,512.00,10965.00,6460,20240625,-57.59,2090,20250407,31.10,2825,-3.01,20250220,2090,31.10,20250407,6460,-57.59,20240625,2090,31.10,20250407,3.45,Y,001200,5000,5375 억,,10591074,N,N,5150,N,00,N
20250502,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2745,-25,5,-0.90,1010430301,365588,49.35,2795,2805,2745,3600,1940,2770,2763.85,10.93,0,-26295,2880,2825,2750,2695,2620,2852,2722,5376,830,5000,1990,5,1,96866418,2659,5.36,0.25,12,0.38,512.00,10965.00,6460,20240625,-57.51,2090,20250407,31.34,2825,-2.83,20250220,2090,31.34,20250407,6460,-57.51,20240625,2090,31.34,20250407,3.45,Y,001200,5000,5375 억,,10591074,N,N,16493,N,00,N
20250502,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2760,-10,5,-0.36,866909161,313412,42.30,2795,2805,2750,3600,1940,2770,2766.04,10.93,0,-16464,2880,2825,2750,2695,2620,2852,2722,5376,830,5000,1990,5,1,96866418,2674,5.39,0.25,12,0.32,512.00,10965.00,6460,20240625,-57.28,2090,20250407,32.06,2825,-2.30,20250220,2090,32.06,20250407,6460,-57.28,20240625,2090,32.06,20250407,3.45,Y,001200,5000,5375 억,,10591074,N,N,16493,N,00,N
20250502,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2760,-10,5,-0.36,712373486,257630,34.77,2795,2805,2750,3600,1940,2770,2765.10,10.93,0,-15869,2880,2825,2750,2695,2620,2852,2722,5376,830,5000,1990,5,1,96866418,2674,5.39,0.25,12,0.27,512.00,10965.00,6460,20240625,-57.28,2090,20250407,32.06,2825,-2.30,20250220,2090,32.06,20250407,6460,-57.28,20240625,2090,32.06,20250407,3.45,Y,001200,5000,5375 억,,10591074,N,N,16493,N,00,N
20250502,120114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2755,-15,5,-0.54,692268540,250334,33.79,2795,2805,2750,3600,1940,2770,2765.38,10.93,0,-16810,2880,2825,2750,2695,2620,2852,2722,5376,830,5000,1990,5,1,96866418,2669,5.38,0.25,12,0.26,512.00,10965.00,6460,20240625,-57.35,2090,20250407,31.82,2825,-2.48,20250220,2090,31.82,20250407,6460,-57.35,20240625,2090,31.82,20250407,3.45,Y,001200,5000,5375 억,,10591074,N,N,16493,N,00,N
20250502,110114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2755,-15,5,-0.54,585577175,211606,28.56,2795,2805,2750,3600,1940,2770,2767.30,10.93,0,-27213,2880,2825,2750,2695,2620,2852,2722,5376,830,5000,1990,5,1,96866418,2669,5.38,0.25,12,0.22,512.00,10965.00,6460,20240625,-57.35,2090,20250407,31.82,2825,-2.48,20250220,2090,31.82,20250407,6460,-57.35,20240625,2090,31.82,20250407,3.45,Y,001200,5000,5375 억,,10591074,N,N,16493,N,00,N
20250502,100114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2760,-10,5,-0.36,418336615,151139,20.40,2795,2805,2750,3600,1940,2770,2767.89,10.93,0,-13442,2880,2825,2750,2695,2620,2852,2722,5376,830,5000,1990,5,1,96866418,2674,5.39,0.25,12,0.16,512.00,10965.00,6460,20240625,-57.28,2090,20250407,32.06,2825,-2.30,20250220,2090,32.06,20250407,6460,-57.28,20240625,2090,32.06,20250407,3.45,Y,001200,5000,5375 억,,10591074,N,N,16493,N,00,N
20250502,090114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2780,10,2,0.36,69790340,24991,3.37,2795,2805,2780,3600,1940,2770,2792.62,10.93,0,170,2880,2825,2750,2695,2620,2852,2722,5376,830,5000,1990,5,1,96866418,2693,5.43,0.25,12,0.03,512.00,10965.00,6460,20240625,-56.97,2090,20250407,33.01,2825,-1.59,20250220,2090,33.01,20250407,6460,-56.97,20240625,2090,33.01,20250407,3.45,Y,001200,5000,5375 억,,10591074,N,N,16493,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 160115 55 40.00 KOSPI 증권 N N N Y 40 N 2740 -30 5 -1.08 1199961906 434672 58.67 2795 2805 2735 3600 1940 2770 2760.61 10.93 0 -10413 2880 2825 2750 2695 2620 2852 2722 5376 830 5000 1990 5 1 96866418 2654 5.35 0.25 12 0.45 512.00 10965.00 6460 20240625 -57.59 2090 20250407 31.10 2825 -3.01 20250220 2090 31.10 20250407 6460 -57.59 20240625 2090 31.10 20250407 3.45 Y 001200 5000 5375 억 10591074 N N 5150 N 00 N
3 20250502 150115 55 40.00 KOSPI 증권 N N N Y 40 N 2745 -25 5 -0.90 1010430301 365588 49.35 2795 2805 2745 3600 1940 2770 2763.85 10.93 0 -26295 2880 2825 2750 2695 2620 2852 2722 5376 830 5000 1990 5 1 96866418 2659 5.36 0.25 12 0.38 512.00 10965.00 6460 20240625 -57.51 2090 20250407 31.34 2825 -2.83 20250220 2090 31.34 20250407 6460 -57.51 20240625 2090 31.34 20250407 3.45 Y 001200 5000 5375 억 10591074 N N 16493 N 00 N
4 20250502 140115 55 40.00 KOSPI 증권 N N N Y 40 N 2760 -10 5 -0.36 866909161 313412 42.30 2795 2805 2750 3600 1940 2770 2766.04 10.93 0 -16464 2880 2825 2750 2695 2620 2852 2722 5376 830 5000 1990 5 1 96866418 2674 5.39 0.25 12 0.32 512.00 10965.00 6460 20240625 -57.28 2090 20250407 32.06 2825 -2.30 20250220 2090 32.06 20250407 6460 -57.28 20240625 2090 32.06 20250407 3.45 Y 001200 5000 5375 억 10591074 N N 16493 N 00 N
5 20250502 130115 55 40.00 KOSPI 증권 N N N Y 40 N 2760 -10 5 -0.36 712373486 257630 34.77 2795 2805 2750 3600 1940 2770 2765.10 10.93 0 -15869 2880 2825 2750 2695 2620 2852 2722 5376 830 5000 1990 5 1 96866418 2674 5.39 0.25 12 0.27 512.00 10965.00 6460 20240625 -57.28 2090 20250407 32.06 2825 -2.30 20250220 2090 32.06 20250407 6460 -57.28 20240625 2090 32.06 20250407 3.45 Y 001200 5000 5375 억 10591074 N N 16493 N 00 N
6 20250502 120114 55 40.00 KOSPI 증권 N N N Y 40 N 2755 -15 5 -0.54 692268540 250334 33.79 2795 2805 2750 3600 1940 2770 2765.38 10.93 0 -16810 2880 2825 2750 2695 2620 2852 2722 5376 830 5000 1990 5 1 96866418 2669 5.38 0.25 12 0.26 512.00 10965.00 6460 20240625 -57.35 2090 20250407 31.82 2825 -2.48 20250220 2090 31.82 20250407 6460 -57.35 20240625 2090 31.82 20250407 3.45 Y 001200 5000 5375 억 10591074 N N 16493 N 00 N
7 20250502 110114 55 40.00 KOSPI 증권 N N N Y 40 N 2755 -15 5 -0.54 585577175 211606 28.56 2795 2805 2750 3600 1940 2770 2767.30 10.93 0 -27213 2880 2825 2750 2695 2620 2852 2722 5376 830 5000 1990 5 1 96866418 2669 5.38 0.25 12 0.22 512.00 10965.00 6460 20240625 -57.35 2090 20250407 31.82 2825 -2.48 20250220 2090 31.82 20250407 6460 -57.35 20240625 2090 31.82 20250407 3.45 Y 001200 5000 5375 억 10591074 N N 16493 N 00 N
8 20250502 100114 55 40.00 KOSPI 증권 N N N Y 40 N 2760 -10 5 -0.36 418336615 151139 20.40 2795 2805 2750 3600 1940 2770 2767.89 10.93 0 -13442 2880 2825 2750 2695 2620 2852 2722 5376 830 5000 1990 5 1 96866418 2674 5.39 0.25 12 0.16 512.00 10965.00 6460 20240625 -57.28 2090 20250407 32.06 2825 -2.30 20250220 2090 32.06 20250407 6460 -57.28 20240625 2090 32.06 20250407 3.45 Y 001200 5000 5375 억 10591074 N N 16493 N 00 N
9 20250502 090114 55 40.00 KOSPI 증권 N N N Y 40 N 2780 10 2 0.36 69790340 24991 3.37 2795 2805 2780 3600 1940 2770 2792.62 10.93 0 170 2880 2825 2750 2695 2620 2852 2722 5376 830 5000 1990 5 1 96866418 2693 5.43 0.25 12 0.03 512.00 10965.00 6460 20240625 -56.97 2090 20250407 33.01 2825 -1.59 20250220 2090 33.01 20250407 6460 -56.97 20240625 2090 33.01 20250407 3.45 Y 001200 5000 5375 억 10591074 N N 16493 N 00 N