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
047400/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
20250502,160446,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1910,-2,5,-0.10,157488211,82320,48.09,1923,1924,1906,2485,1339,1912,1913.13,0.00,0,-3514,1938,1925,1917,1904,1896,1921,1900,210,573,500,1330,1,1,42000000,802,-1.73,5.20,12,0.20,-1107.00,367.00,3085,20240517,-38.09,1891,20250410,1.00,2785,-31.42,20250203,1891,1.00,20250410,3085,-38.09,20240517,1891,1.00,20250410,0.40,Y,047400,500,210 억,,0,N,N,4526,N,00,N
20250502,150450,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1913,1,2,0.05,144351362,75444,44.07,1923,1924,1906,2485,1339,1912,1913.36,0.00,0,-3017,1938,1925,1917,1904,1896,1921,1900,210,573,500,1330,1,1,42000000,803,-1.73,5.21,12,0.18,-1107.00,367.00,3085,20240517,-37.99,1891,20250410,1.16,2785,-31.31,20250203,1891,1.16,20250410,3085,-37.99,20240517,1891,1.16,20250410,0.40,Y,047400,500,210 억,,0,N,N,6449,N,00,N
20250502,140449,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1911,-1,5,-0.05,99518039,51998,30.38,1923,1924,1906,2485,1339,1912,1913.88,0.00,0,422,1938,1925,1917,1904,1896,1921,1900,210,573,500,1330,1,1,42000000,803,-1.73,5.21,12,0.12,-1107.00,367.00,3085,20240517,-38.06,1891,20250410,1.06,2785,-31.38,20250203,1891,1.06,20250410,3085,-38.06,20240517,1891,1.06,20250410,0.40,Y,047400,500,210 억,,0,N,N,6449,N,00,N
20250502,130450,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1914,2,2,0.10,78153026,40831,23.85,1923,1924,1906,2485,1339,1912,1914.06,0.00,0,2438,1938,1925,1917,1904,1896,1921,1900,210,573,500,1330,1,1,42000000,804,-1.73,5.22,12,0.10,-1107.00,367.00,3085,20240517,-37.96,1891,20250410,1.22,2785,-31.27,20250203,1891,1.22,20250410,3085,-37.96,20240517,1891,1.22,20250410,0.40,Y,047400,500,210 억,,0,N,N,6449,N,00,N
20250502,120449,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1915,3,2,0.16,66698100,34845,20.36,1923,1924,1906,2485,1339,1912,1914.14,0.00,0,2781,1938,1925,1917,1904,1896,1921,1900,210,573,500,1330,1,1,42000000,804,-1.73,5.22,12,0.08,-1107.00,367.00,3085,20240517,-37.93,1891,20250410,1.27,2785,-31.24,20250203,1891,1.27,20250410,3085,-37.93,20240517,1891,1.27,20250410,0.40,Y,047400,500,210 억,,0,N,N,6449,N,00,N
20250502,110449,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1919,7,2,0.37,53026102,27710,16.19,1923,1924,1906,2485,1339,1912,1913.61,0.00,0,2460,1938,1925,1917,1904,1896,1921,1900,210,573,500,1330,1,1,42000000,806,-1.73,5.23,12,0.07,-1107.00,367.00,3085,20240517,-37.80,1891,20250410,1.48,2785,-31.10,20250203,1891,1.48,20250410,3085,-37.80,20240517,1891,1.48,20250410,0.40,Y,047400,500,210 억,,0,N,N,6449,N,00,N
20250502,100448,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1921,9,2,0.47,38788889,20295,11.86,1923,1923,1906,2485,1339,1912,1911.25,0.00,0,2434,1938,1925,1917,1904,1896,1921,1900,210,573,500,1330,1,1,42000000,807,-1.74,5.23,12,0.05,-1107.00,367.00,3085,20240517,-37.73,1891,20250410,1.59,2785,-31.02,20250203,1891,1.59,20250410,3085,-37.73,20240517,1891,1.59,20250410,0.40,Y,047400,500,210 억,,0,N,N,6449,N,00,N
20250502,090449,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1907,-5,5,-0.26,10354215,5416,3.16,1923,1923,1906,2485,1339,1912,1911.78,0.00,0,231,1938,1925,1917,1904,1896,1921,1900,210,573,500,1330,1,1,42000000,801,-1.72,5.20,12,0.01,-1107.00,367.00,3085,20240517,-38.18,1891,20250410,0.85,2785,-31.53,20250203,1891,0.85,20250410,3085,-38.18,20240517,1891,0.85,20250410,0.40,Y,047400,500,210 억,,0,N,N,6449,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 160446 57 100.00 KOSPI 비금속 N N N N N 1910 -2 5 -0.10 157488211 82320 48.09 1923 1924 1906 2485 1339 1912 1913.13 0.00 0 -3514 1938 1925 1917 1904 1896 1921 1900 210 573 500 1330 1 1 42000000 802 -1.73 5.20 12 0.20 -1107.00 367.00 3085 20240517 -38.09 1891 20250410 1.00 2785 -31.42 20250203 1891 1.00 20250410 3085 -38.09 20240517 1891 1.00 20250410 0.40 Y 047400 500 210 억 0 N N 4526 N 00 N
3 20250502 150450 57 100.00 KOSPI 비금속 N N N N N 1913 1 2 0.05 144351362 75444 44.07 1923 1924 1906 2485 1339 1912 1913.36 0.00 0 -3017 1938 1925 1917 1904 1896 1921 1900 210 573 500 1330 1 1 42000000 803 -1.73 5.21 12 0.18 -1107.00 367.00 3085 20240517 -37.99 1891 20250410 1.16 2785 -31.31 20250203 1891 1.16 20250410 3085 -37.99 20240517 1891 1.16 20250410 0.40 Y 047400 500 210 억 0 N N 6449 N 00 N
4 20250502 140449 57 100.00 KOSPI 비금속 N N N N N 1911 -1 5 -0.05 99518039 51998 30.38 1923 1924 1906 2485 1339 1912 1913.88 0.00 0 422 1938 1925 1917 1904 1896 1921 1900 210 573 500 1330 1 1 42000000 803 -1.73 5.21 12 0.12 -1107.00 367.00 3085 20240517 -38.06 1891 20250410 1.06 2785 -31.38 20250203 1891 1.06 20250410 3085 -38.06 20240517 1891 1.06 20250410 0.40 Y 047400 500 210 억 0 N N 6449 N 00 N
5 20250502 130450 57 100.00 KOSPI 비금속 N N N N N 1914 2 2 0.10 78153026 40831 23.85 1923 1924 1906 2485 1339 1912 1914.06 0.00 0 2438 1938 1925 1917 1904 1896 1921 1900 210 573 500 1330 1 1 42000000 804 -1.73 5.22 12 0.10 -1107.00 367.00 3085 20240517 -37.96 1891 20250410 1.22 2785 -31.27 20250203 1891 1.22 20250410 3085 -37.96 20240517 1891 1.22 20250410 0.40 Y 047400 500 210 억 0 N N 6449 N 00 N
6 20250502 120449 57 100.00 KOSPI 비금속 N N N N N 1915 3 2 0.16 66698100 34845 20.36 1923 1924 1906 2485 1339 1912 1914.14 0.00 0 2781 1938 1925 1917 1904 1896 1921 1900 210 573 500 1330 1 1 42000000 804 -1.73 5.22 12 0.08 -1107.00 367.00 3085 20240517 -37.93 1891 20250410 1.27 2785 -31.24 20250203 1891 1.27 20250410 3085 -37.93 20240517 1891 1.27 20250410 0.40 Y 047400 500 210 억 0 N N 6449 N 00 N
7 20250502 110449 57 100.00 KOSPI 비금속 N N N N N 1919 7 2 0.37 53026102 27710 16.19 1923 1924 1906 2485 1339 1912 1913.61 0.00 0 2460 1938 1925 1917 1904 1896 1921 1900 210 573 500 1330 1 1 42000000 806 -1.73 5.23 12 0.07 -1107.00 367.00 3085 20240517 -37.80 1891 20250410 1.48 2785 -31.10 20250203 1891 1.48 20250410 3085 -37.80 20240517 1891 1.48 20250410 0.40 Y 047400 500 210 억 0 N N 6449 N 00 N
8 20250502 100448 57 100.00 KOSPI 비금속 N N N N N 1921 9 2 0.47 38788889 20295 11.86 1923 1923 1906 2485 1339 1912 1911.25 0.00 0 2434 1938 1925 1917 1904 1896 1921 1900 210 573 500 1330 1 1 42000000 807 -1.74 5.23 12 0.05 -1107.00 367.00 3085 20240517 -37.73 1891 20250410 1.59 2785 -31.02 20250203 1891 1.59 20250410 3085 -37.73 20240517 1891 1.59 20250410 0.40 Y 047400 500 210 억 0 N N 6449 N 00 N
9 20250502 090449 57 100.00 KOSPI 비금속 N N N N N 1907 -5 5 -0.26 10354215 5416 3.16 1923 1923 1906 2485 1339 1912 1911.78 0.00 0 231 1938 1925 1917 1904 1896 1921 1900 210 573 500 1330 1 1 42000000 801 -1.72 5.20 12 0.01 -1107.00 367.00 3085 20240517 -38.18 1891 20250410 0.85 2785 -31.53 20250203 1891 0.85 20250410 3085 -38.18 20240517 1891 0.85 20250410 0.40 Y 047400 500 210 억 0 N N 6449 N 00 N