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
034230/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
20250502,160400,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12360,10,2,0.08,1582381930,128299,51.77,12380,12380,12220,16050,8650,12350,12333.55,5.18,0,-6621,12636,12492,12386,12242,12136,12565,12315,474,3700,500,9130,10,1,91771623,11343,15.02,0.68,12,0.14,823.00,18092.00,15710,20240502,-21.32,9000,20241115,37.33,12530,-1.36,20250430,9600,28.75,20250110,15710,-21.32,20240502,9000,37.33,20241115,1.13,Y,034230,500,474 억,,4756338,N,N,18909,N,00,N
20250502,150403,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12310,-40,5,-0.32,1372956740,111332,44.92,12380,12380,12220,16050,8650,12350,12332.09,5.18,0,-15102,12636,12492,12386,12242,12136,12565,12315,474,3700,500,9130,10,1,91771623,11297,14.96,0.68,12,0.12,823.00,18092.00,15710,20240502,-21.64,9000,20241115,36.78,12530,-1.76,20250430,9600,28.23,20250110,15710,-21.64,20240502,9000,36.78,20241115,1.13,Y,034230,500,474 억,,4756338,N,N,11640,N,00,N
20250502,140403,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12360,10,2,0.08,1057196830,85740,34.60,12380,12380,12220,16050,8650,12350,12330.26,5.18,0,-11705,12636,12492,12386,12242,12136,12565,12315,474,3700,500,9130,10,1,91771623,11343,15.02,0.68,12,0.09,823.00,18092.00,15710,20240502,-21.32,9000,20241115,37.33,12530,-1.36,20250430,9600,28.75,20250110,15710,-21.32,20240502,9000,37.33,20241115,1.13,Y,034230,500,474 억,,4756338,N,N,11640,N,00,N
20250502,130404,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12370,20,2,0.16,801499920,65040,26.25,12380,12380,12220,16050,8650,12350,12323.18,5.18,0,-9409,12636,12492,12386,12242,12136,12565,12315,474,3700,500,9130,10,1,91771623,11352,15.03,0.68,12,0.07,823.00,18092.00,15710,20240502,-21.26,9000,20241115,37.44,12530,-1.28,20250430,9600,28.85,20250110,15710,-21.26,20240502,9000,37.44,20241115,1.13,Y,034230,500,474 억,,4756338,N,N,11640,N,00,N
20250502,120403,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12340,-10,5,-0.08,618536495,50241,20.27,12380,12380,12220,16050,8650,12350,12311.39,5.18,0,-10006,12636,12492,12386,12242,12136,12565,12315,474,3700,500,9130,10,1,91771623,11325,14.99,0.68,12,0.05,823.00,18092.00,15710,20240502,-21.45,9000,20241115,37.11,12530,-1.52,20250430,9600,28.54,20250110,15710,-21.45,20240502,9000,37.11,20241115,1.13,Y,034230,500,474 억,,4756338,N,N,11640,N,00,N
20250502,110403,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12320,-30,5,-0.24,463950665,37716,15.22,12380,12380,12220,16050,8650,12350,12301.16,5.18,0,-6547,12636,12492,12386,12242,12136,12565,12315,474,3700,500,9130,10,1,91771623,11306,14.97,0.68,12,0.04,823.00,18092.00,15710,20240502,-21.58,9000,20241115,36.89,12530,-1.68,20250430,9600,28.33,20250110,15710,-21.58,20240502,9000,36.89,20241115,1.13,Y,034230,500,474 억,,4756338,N,N,11640,N,00,N
20250502,100402,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12330,-20,5,-0.16,330442345,26875,10.84,12380,12380,12220,16050,8650,12350,12295.53,5.18,0,-3249,12636,12492,12386,12242,12136,12565,12315,474,3700,500,9130,10,1,91771623,11315,14.98,0.68,12,0.03,823.00,18092.00,15710,20240502,-21.51,9000,20241115,37.00,12530,-1.60,20250430,9600,28.44,20250110,15710,-21.51,20240502,9000,37.00,20241115,1.13,Y,034230,500,474 억,,4756338,N,N,11640,N,00,N
20250502,090403,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12310,-40,5,-0.32,45332900,3669,1.48,12380,12380,12310,16050,8650,12350,12355.66,5.18,0,-2412,12636,12492,12386,12242,12136,12565,12315,474,3700,500,9130,10,1,91771623,11297,14.96,0.68,12,0.00,823.00,18092.00,15710,20240502,-21.64,9000,20241115,36.78,12530,-1.76,20250430,9600,28.23,20250110,15710,-21.64,20240502,9000,36.78,20241115,1.13,Y,034230,500,474 억,,4756338,N,N,11640,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 160400 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12360 10 2 0.08 1582381930 128299 51.77 12380 12380 12220 16050 8650 12350 12333.55 5.18 0 -6621 12636 12492 12386 12242 12136 12565 12315 474 3700 500 9130 10 1 91771623 11343 15.02 0.68 12 0.14 823.00 18092.00 15710 20240502 -21.32 9000 20241115 37.33 12530 -1.36 20250430 9600 28.75 20250110 15710 -21.32 20240502 9000 37.33 20241115 1.13 Y 034230 500 474 억 4756338 N N 18909 N 00 N
3 20250502 150403 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12310 -40 5 -0.32 1372956740 111332 44.92 12380 12380 12220 16050 8650 12350 12332.09 5.18 0 -15102 12636 12492 12386 12242 12136 12565 12315 474 3700 500 9130 10 1 91771623 11297 14.96 0.68 12 0.12 823.00 18092.00 15710 20240502 -21.64 9000 20241115 36.78 12530 -1.76 20250430 9600 28.23 20250110 15710 -21.64 20240502 9000 36.78 20241115 1.13 Y 034230 500 474 억 4756338 N N 11640 N 00 N
4 20250502 140403 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12360 10 2 0.08 1057196830 85740 34.60 12380 12380 12220 16050 8650 12350 12330.26 5.18 0 -11705 12636 12492 12386 12242 12136 12565 12315 474 3700 500 9130 10 1 91771623 11343 15.02 0.68 12 0.09 823.00 18092.00 15710 20240502 -21.32 9000 20241115 37.33 12530 -1.36 20250430 9600 28.75 20250110 15710 -21.32 20240502 9000 37.33 20241115 1.13 Y 034230 500 474 억 4756338 N N 11640 N 00 N
5 20250502 130404 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12370 20 2 0.16 801499920 65040 26.25 12380 12380 12220 16050 8650 12350 12323.18 5.18 0 -9409 12636 12492 12386 12242 12136 12565 12315 474 3700 500 9130 10 1 91771623 11352 15.03 0.68 12 0.07 823.00 18092.00 15710 20240502 -21.26 9000 20241115 37.44 12530 -1.28 20250430 9600 28.85 20250110 15710 -21.26 20240502 9000 37.44 20241115 1.13 Y 034230 500 474 억 4756338 N N 11640 N 00 N
6 20250502 120403 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12340 -10 5 -0.08 618536495 50241 20.27 12380 12380 12220 16050 8650 12350 12311.39 5.18 0 -10006 12636 12492 12386 12242 12136 12565 12315 474 3700 500 9130 10 1 91771623 11325 14.99 0.68 12 0.05 823.00 18092.00 15710 20240502 -21.45 9000 20241115 37.11 12530 -1.52 20250430 9600 28.54 20250110 15710 -21.45 20240502 9000 37.11 20241115 1.13 Y 034230 500 474 억 4756338 N N 11640 N 00 N
7 20250502 110403 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12320 -30 5 -0.24 463950665 37716 15.22 12380 12380 12220 16050 8650 12350 12301.16 5.18 0 -6547 12636 12492 12386 12242 12136 12565 12315 474 3700 500 9130 10 1 91771623 11306 14.97 0.68 12 0.04 823.00 18092.00 15710 20240502 -21.58 9000 20241115 36.89 12530 -1.68 20250430 9600 28.33 20250110 15710 -21.58 20240502 9000 36.89 20241115 1.13 Y 034230 500 474 억 4756338 N N 11640 N 00 N
8 20250502 100402 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12330 -20 5 -0.16 330442345 26875 10.84 12380 12380 12220 16050 8650 12350 12295.53 5.18 0 -3249 12636 12492 12386 12242 12136 12565 12315 474 3700 500 9130 10 1 91771623 11315 14.98 0.68 12 0.03 823.00 18092.00 15710 20240502 -21.51 9000 20241115 37.00 12530 -1.60 20250430 9600 28.44 20250110 15710 -21.51 20240502 9000 37.00 20241115 1.13 Y 034230 500 474 억 4756338 N N 11640 N 00 N
9 20250502 090403 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12310 -40 5 -0.32 45332900 3669 1.48 12380 12380 12310 16050 8650 12350 12355.66 5.18 0 -2412 12636 12492 12386 12242 12136 12565 12315 474 3700 500 9130 10 1 91771623 11297 14.96 0.68 12 0.00 823.00 18092.00 15710 20240502 -21.64 9000 20241115 36.78 12530 -1.76 20250430 9600 28.23 20250110 15710 -21.64 20240502 9000 36.78 20241115 1.13 Y 034230 500 474 억 4756338 N N 11640 N 00 N