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
034310/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
20250502,160400,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11200,-60,5,-0.53,169125260,15062,67.33,11270,11300,11170,14630,7890,11260,11228.61,11.49,0,-432,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4158,8.83,0.53,12,0.04,1268.00,21229.00,12560,20240514,-10.83,9950,20240805,12.56,11770,-4.84,20250226,10310,8.63,20250407,12560,-10.83,20240514,9950,12.56,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,340,N,00,N
20250502,150403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11240,-20,5,-0.18,159067330,14166,63.33,11270,11300,11170,14630,7890,11260,11228.81,11.49,0,-523,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4173,8.86,0.53,12,0.04,1268.00,21229.00,12560,20240514,-10.51,9950,20240805,12.96,11770,-4.50,20250226,10310,9.02,20250407,12560,-10.51,20240514,9950,12.96,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
20250502,140403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11200,-60,5,-0.53,104369130,9288,41.52,11270,11300,11170,14630,7890,11260,11236.99,11.49,0,-513,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4158,8.83,0.53,12,0.03,1268.00,21229.00,12560,20240514,-10.83,9950,20240805,12.56,11770,-4.84,20250226,10310,8.63,20250407,12560,-10.83,20240514,9950,12.56,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
20250502,130404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11210,-50,5,-0.44,88440700,7867,35.17,11270,11300,11170,14630,7890,11260,11241.99,11.49,0,-89,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4162,8.84,0.53,12,0.02,1268.00,21229.00,12560,20240514,-10.75,9950,20240805,12.66,11770,-4.76,20250226,10310,8.73,20250407,12560,-10.75,20240514,9950,12.66,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
20250502,120403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11280,20,2,0.18,70309340,6254,27.96,11270,11300,11170,14630,7890,11260,11242.30,11.49,0,51,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4188,8.90,0.53,12,0.02,1268.00,21229.00,12560,20240514,-10.19,9950,20240805,13.37,11770,-4.16,20250226,10310,9.41,20250407,12560,-10.19,20240514,9950,13.37,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
20250502,110403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11270,10,2,0.09,56308100,5013,22.41,11270,11290,11170,14630,7890,11260,11232.42,11.49,0,-358,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4184,8.89,0.53,12,0.01,1268.00,21229.00,12560,20240514,-10.27,9950,20240805,13.27,11770,-4.25,20250226,10310,9.31,20250407,12560,-10.27,20240514,9950,13.27,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
20250502,100402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11260,0,3,0.00,42821870,3816,17.06,11270,11270,11170,14630,7890,11260,11221.66,11.49,0,-551,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4181,8.88,0.53,12,0.01,1268.00,21229.00,12560,20240514,-10.35,9950,20240805,13.17,11770,-4.33,20250226,10310,9.21,20250407,12560,-10.35,20240514,9950,13.17,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,N,00,N
20250502,090403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11210,-50,5,-0.44,1159570,103,0.46,11270,11270,11210,14630,7890,11260,11257.96,11.49,0,-85,11360,11310,11220,11170,11080,11335,11195,189,3370,500,8330,10,1,37128442,4162,8.84,0.53,12,0.00,1268.00,21229.00,12560,20240514,-10.75,9950,20240805,12.66,11770,-4.76,20250226,10310,8.73,20250407,12560,-10.75,20240514,9950,12.66,20240805,0.09,Y,034310,500,189 억,,4264389,N,N,189,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 60.00 KOSPI 일반서비스 N N N Y 60 N 11200 -60 5 -0.53 169125260 15062 67.33 11270 11300 11170 14630 7890 11260 11228.61 11.49 0 -432 11360 11310 11220 11170 11080 11335 11195 189 3370 500 8330 10 1 37128442 4158 8.83 0.53 12 0.04 1268.00 21229.00 12560 20240514 -10.83 9950 20240805 12.56 11770 -4.84 20250226 10310 8.63 20250407 12560 -10.83 20240514 9950 12.56 20240805 0.09 Y 034310 500 189 억 4264389 N N 340 N 00 N
3 20250502 150403 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11240 -20 5 -0.18 159067330 14166 63.33 11270 11300 11170 14630 7890 11260 11228.81 11.49 0 -523 11360 11310 11220 11170 11080 11335 11195 189 3370 500 8330 10 1 37128442 4173 8.86 0.53 12 0.04 1268.00 21229.00 12560 20240514 -10.51 9950 20240805 12.96 11770 -4.50 20250226 10310 9.02 20250407 12560 -10.51 20240514 9950 12.96 20240805 0.09 Y 034310 500 189 억 4264389 N N 189 N 00 N
4 20250502 140403 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11200 -60 5 -0.53 104369130 9288 41.52 11270 11300 11170 14630 7890 11260 11236.99 11.49 0 -513 11360 11310 11220 11170 11080 11335 11195 189 3370 500 8330 10 1 37128442 4158 8.83 0.53 12 0.03 1268.00 21229.00 12560 20240514 -10.83 9950 20240805 12.56 11770 -4.84 20250226 10310 8.63 20250407 12560 -10.83 20240514 9950 12.56 20240805 0.09 Y 034310 500 189 억 4264389 N N 189 N 00 N
5 20250502 130404 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11210 -50 5 -0.44 88440700 7867 35.17 11270 11300 11170 14630 7890 11260 11241.99 11.49 0 -89 11360 11310 11220 11170 11080 11335 11195 189 3370 500 8330 10 1 37128442 4162 8.84 0.53 12 0.02 1268.00 21229.00 12560 20240514 -10.75 9950 20240805 12.66 11770 -4.76 20250226 10310 8.73 20250407 12560 -10.75 20240514 9950 12.66 20240805 0.09 Y 034310 500 189 억 4264389 N N 189 N 00 N
6 20250502 120403 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11280 20 2 0.18 70309340 6254 27.96 11270 11300 11170 14630 7890 11260 11242.30 11.49 0 51 11360 11310 11220 11170 11080 11335 11195 189 3370 500 8330 10 1 37128442 4188 8.90 0.53 12 0.02 1268.00 21229.00 12560 20240514 -10.19 9950 20240805 13.37 11770 -4.16 20250226 10310 9.41 20250407 12560 -10.19 20240514 9950 13.37 20240805 0.09 Y 034310 500 189 억 4264389 N N 189 N 00 N
7 20250502 110403 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11270 10 2 0.09 56308100 5013 22.41 11270 11290 11170 14630 7890 11260 11232.42 11.49 0 -358 11360 11310 11220 11170 11080 11335 11195 189 3370 500 8330 10 1 37128442 4184 8.89 0.53 12 0.01 1268.00 21229.00 12560 20240514 -10.27 9950 20240805 13.27 11770 -4.25 20250226 10310 9.31 20250407 12560 -10.27 20240514 9950 13.27 20240805 0.09 Y 034310 500 189 억 4264389 N N 189 N 00 N
8 20250502 100402 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11260 0 3 0.00 42821870 3816 17.06 11270 11270 11170 14630 7890 11260 11221.66 11.49 0 -551 11360 11310 11220 11170 11080 11335 11195 189 3370 500 8330 10 1 37128442 4181 8.88 0.53 12 0.01 1268.00 21229.00 12560 20240514 -10.35 9950 20240805 13.17 11770 -4.33 20250226 10310 9.21 20250407 12560 -10.35 20240514 9950 13.17 20240805 0.09 Y 034310 500 189 억 4264389 N N 189 N 00 N
9 20250502 090403 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11210 -50 5 -0.44 1159570 103 0.46 11270 11270 11210 14630 7890 11260 11257.96 11.49 0 -85 11360 11310 11220 11170 11080 11335 11195 189 3370 500 8330 10 1 37128442 4162 8.84 0.53 12 0.00 1268.00 21229.00 12560 20240514 -10.75 9950 20240805 12.66 11770 -4.76 20250226 10310 8.73 20250407 12560 -10.75 20240514 9950 12.66 20240805 0.09 Y 034310 500 189 억 4264389 N N 189 N 00 N