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
005010/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
20250502,160157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4840,45,2,0.94,1197037455,247470,41.70,4795,4885,4765,6230,3360,4795,4837.10,2.15,0,44276,5005,4900,4820,4715,4635,4860,4675,562,1435,1000,3160,5,1,56188075,2720,12.19,0.24,12,0.44,397.00,19927.00,7050,20250306,-31.35,3450,20241209,40.29,7050,-31.35,20250306,3765,28.55,20250102,7050,-31.35,20250306,3450,40.29,20241209,7.34,Y,005010,1000,561 억,,1208707,N,N,14401,N,00,N
20250502,150158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4830,35,2,0.73,1079533820,223155,37.60,4795,4885,4765,6230,3360,4795,4837.60,2.15,0,33660,5005,4900,4820,4715,4635,4860,4675,562,1435,1000,3160,5,1,56188075,2714,12.17,0.24,12,0.40,397.00,19927.00,7050,20250306,-31.49,3450,20241209,40.00,7050,-31.49,20250306,3765,28.29,20250102,7050,-31.49,20250306,3450,40.00,20241209,7.34,Y,005010,1000,561 억,,1208707,N,N,3685,N,00,N
20250502,140157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4825,30,2,0.63,942581955,194808,32.82,4795,4885,4765,6230,3360,4795,4838.52,2.15,0,22921,5005,4900,4820,4715,4635,4860,4675,562,1435,1000,3160,5,1,56188075,2711,12.15,0.24,12,0.35,397.00,19927.00,7050,20250306,-31.56,3450,20241209,39.86,7050,-31.56,20250306,3765,28.15,20250102,7050,-31.56,20250306,3450,39.86,20241209,7.34,Y,005010,1000,561 억,,1208707,N,N,3685,N,00,N
20250502,130158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4850,55,2,1.15,803434335,165972,27.96,4795,4885,4765,6230,3360,4795,4840.78,2.15,0,20151,5005,4900,4820,4715,4635,4860,4675,562,1435,1000,3160,5,1,56188075,2725,12.22,0.24,12,0.30,397.00,19927.00,7050,20250306,-31.21,3450,20241209,40.58,7050,-31.21,20250306,3765,28.82,20250102,7050,-31.21,20250306,3450,40.58,20241209,7.34,Y,005010,1000,561 억,,1208707,N,N,3685,N,00,N
20250502,120157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4855,60,2,1.25,763142501,157663,26.56,4795,4885,4765,6230,3360,4795,4840.34,2.15,0,19924,5005,4900,4820,4715,4635,4860,4675,562,1435,1000,3160,5,1,56188075,2728,12.23,0.24,12,0.28,397.00,19927.00,7050,20250306,-31.13,3450,20241209,40.72,7050,-31.13,20250306,3765,28.95,20250102,7050,-31.13,20250306,3450,40.72,20241209,7.34,Y,005010,1000,561 억,,1208707,N,N,3685,N,00,N
20250502,110157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4860,65,2,1.36,668635635,138159,23.28,4795,4885,4765,6230,3360,4795,4839.61,2.15,0,27725,5005,4900,4820,4715,4635,4860,4675,562,1435,1000,3160,5,1,56188075,2731,12.24,0.24,12,0.25,397.00,19927.00,7050,20250306,-31.06,3450,20241209,40.87,7050,-31.06,20250306,3765,29.08,20250102,7050,-31.06,20250306,3450,40.87,20241209,7.34,Y,005010,1000,561 억,,1208707,N,N,3685,N,00,N
20250502,100157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4845,50,2,1.04,417794090,86653,14.60,4795,4850,4765,6230,3360,4795,4821.46,2.15,0,26271,5005,4900,4820,4715,4635,4860,4675,562,1435,1000,3160,5,1,56188075,2722,12.20,0.24,12,0.15,397.00,19927.00,7050,20250306,-31.28,3450,20241209,40.43,7050,-31.28,20250306,3765,28.69,20250102,7050,-31.28,20250306,3450,40.43,20241209,7.34,Y,005010,1000,561 억,,1208707,N,N,3685,N,00,N
20250502,090157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4840,45,2,0.94,100527415,20852,3.51,4795,4840,4785,6230,3360,4795,4821.00,2.15,0,3827,5005,4900,4820,4715,4635,4860,4675,562,1435,1000,3160,5,1,56188075,2720,12.19,0.24,12,0.04,397.00,19927.00,7050,20250306,-31.35,3450,20241209,40.29,7050,-31.35,20250306,3765,28.55,20250102,7050,-31.35,20250306,3450,40.29,20241209,7.34,Y,005010,1000,561 억,,1208707,N,N,3685,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 160157 55 40.00 KOSPI 금속 N N N Y 40 N 4840 45 2 0.94 1197037455 247470 41.70 4795 4885 4765 6230 3360 4795 4837.10 2.15 0 44276 5005 4900 4820 4715 4635 4860 4675 562 1435 1000 3160 5 1 56188075 2720 12.19 0.24 12 0.44 397.00 19927.00 7050 20250306 -31.35 3450 20241209 40.29 7050 -31.35 20250306 3765 28.55 20250102 7050 -31.35 20250306 3450 40.29 20241209 7.34 Y 005010 1000 561 억 1208707 N N 14401 N 00 N
3 20250502 150158 55 40.00 KOSPI 금속 N N N Y 40 N 4830 35 2 0.73 1079533820 223155 37.60 4795 4885 4765 6230 3360 4795 4837.60 2.15 0 33660 5005 4900 4820 4715 4635 4860 4675 562 1435 1000 3160 5 1 56188075 2714 12.17 0.24 12 0.40 397.00 19927.00 7050 20250306 -31.49 3450 20241209 40.00 7050 -31.49 20250306 3765 28.29 20250102 7050 -31.49 20250306 3450 40.00 20241209 7.34 Y 005010 1000 561 억 1208707 N N 3685 N 00 N
4 20250502 140157 55 40.00 KOSPI 금속 N N N Y 40 N 4825 30 2 0.63 942581955 194808 32.82 4795 4885 4765 6230 3360 4795 4838.52 2.15 0 22921 5005 4900 4820 4715 4635 4860 4675 562 1435 1000 3160 5 1 56188075 2711 12.15 0.24 12 0.35 397.00 19927.00 7050 20250306 -31.56 3450 20241209 39.86 7050 -31.56 20250306 3765 28.15 20250102 7050 -31.56 20250306 3450 39.86 20241209 7.34 Y 005010 1000 561 억 1208707 N N 3685 N 00 N
5 20250502 130158 55 40.00 KOSPI 금속 N N N Y 40 N 4850 55 2 1.15 803434335 165972 27.96 4795 4885 4765 6230 3360 4795 4840.78 2.15 0 20151 5005 4900 4820 4715 4635 4860 4675 562 1435 1000 3160 5 1 56188075 2725 12.22 0.24 12 0.30 397.00 19927.00 7050 20250306 -31.21 3450 20241209 40.58 7050 -31.21 20250306 3765 28.82 20250102 7050 -31.21 20250306 3450 40.58 20241209 7.34 Y 005010 1000 561 억 1208707 N N 3685 N 00 N
6 20250502 120157 55 40.00 KOSPI 금속 N N N Y 40 N 4855 60 2 1.25 763142501 157663 26.56 4795 4885 4765 6230 3360 4795 4840.34 2.15 0 19924 5005 4900 4820 4715 4635 4860 4675 562 1435 1000 3160 5 1 56188075 2728 12.23 0.24 12 0.28 397.00 19927.00 7050 20250306 -31.13 3450 20241209 40.72 7050 -31.13 20250306 3765 28.95 20250102 7050 -31.13 20250306 3450 40.72 20241209 7.34 Y 005010 1000 561 억 1208707 N N 3685 N 00 N
7 20250502 110157 55 40.00 KOSPI 금속 N N N Y 40 N 4860 65 2 1.36 668635635 138159 23.28 4795 4885 4765 6230 3360 4795 4839.61 2.15 0 27725 5005 4900 4820 4715 4635 4860 4675 562 1435 1000 3160 5 1 56188075 2731 12.24 0.24 12 0.25 397.00 19927.00 7050 20250306 -31.06 3450 20241209 40.87 7050 -31.06 20250306 3765 29.08 20250102 7050 -31.06 20250306 3450 40.87 20241209 7.34 Y 005010 1000 561 억 1208707 N N 3685 N 00 N
8 20250502 100157 55 40.00 KOSPI 금속 N N N Y 40 N 4845 50 2 1.04 417794090 86653 14.60 4795 4850 4765 6230 3360 4795 4821.46 2.15 0 26271 5005 4900 4820 4715 4635 4860 4675 562 1435 1000 3160 5 1 56188075 2722 12.20 0.24 12 0.15 397.00 19927.00 7050 20250306 -31.28 3450 20241209 40.43 7050 -31.28 20250306 3765 28.69 20250102 7050 -31.28 20250306 3450 40.43 20241209 7.34 Y 005010 1000 561 억 1208707 N N 3685 N 00 N
9 20250502 090157 55 40.00 KOSPI 금속 N N N Y 40 N 4840 45 2 0.94 100527415 20852 3.51 4795 4840 4785 6230 3360 4795 4821.00 2.15 0 3827 5005 4900 4820 4715 4635 4860 4675 562 1435 1000 3160 5 1 56188075 2720 12.19 0.24 12 0.04 397.00 19927.00 7050 20250306 -31.35 3450 20241209 40.29 7050 -31.35 20250306 3765 28.55 20250102 7050 -31.35 20250306 3450 40.29 20241209 7.34 Y 005010 1000 561 억 1208707 N N 3685 N 00 N