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
487570/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
20250502,161222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40600,-300,5,-0.73,87173925,2139,57.84,41200,41200,40400,53100,28650,40900,40754.52,3.33,0,300,42100,41500,41100,40500,40100,41300,40300,186,12200,5000,27810,50,1,3725927,1513,68.35,0.27,12,0.06,594.00,147666.00,118000,20240729,-65.59,27600,20250203,47.10,42550,-4.58,20250424,27600,47.10,20250203,118000,-65.59,20240729,27600,47.10,20250203,0.75,Y,487570,5000,186 억,,124162,N,N,12,N,00,N
20250502,151236,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40900,0,3,0.00,77179575,1893,51.19,41200,41200,40400,53100,28650,40900,40771.04,3.33,0,369,42100,41500,41100,40500,40100,41300,40300,186,12200,5000,27810,50,1,3725927,1524,68.86,0.28,12,0.05,594.00,147666.00,118000,20240729,-65.34,27600,20250203,48.19,42550,-3.88,20250424,27600,48.19,20250203,118000,-65.34,20240729,27600,48.19,20250203,0.75,Y,487570,5000,186 억,,124162,N,N,3,N,00,N
20250502,141235,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40850,-50,5,-0.12,64589775,1584,42.83,41200,41200,40400,53100,28650,40900,40776.37,3.33,0,356,42100,41500,41100,40500,40100,41300,40300,186,12200,5000,27810,50,1,3725927,1522,68.77,0.28,12,0.04,594.00,147666.00,118000,20240729,-65.38,27600,20250203,48.01,42550,-4.00,20250424,27600,48.01,20250203,118000,-65.38,20240729,27600,48.01,20250203,0.75,Y,487570,5000,186 억,,124162,N,N,3,N,00,N
20250502,131236,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40900,0,3,0.00,50405575,1237,33.45,41200,41200,40400,53100,28650,40900,40748.24,3.33,0,293,42100,41500,41100,40500,40100,41300,40300,186,12200,5000,27810,50,1,3725927,1524,68.86,0.28,12,0.03,594.00,147666.00,118000,20240729,-65.34,27600,20250203,48.19,42550,-3.88,20250424,27600,48.19,20250203,118000,-65.34,20240729,27600,48.19,20250203,0.75,Y,487570,5000,186 억,,124162,N,N,3,N,00,N
20250502,121235,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40900,0,3,0.00,42793750,1051,28.42,41200,41200,40400,53100,28650,40900,40717.17,3.33,0,349,42100,41500,41100,40500,40100,41300,40300,186,12200,5000,27810,50,1,3725927,1524,68.86,0.28,12,0.03,594.00,147666.00,118000,20240729,-65.34,27600,20250203,48.19,42550,-3.88,20250424,27600,48.19,20250203,118000,-65.34,20240729,27600,48.19,20250203,0.75,Y,487570,5000,186 억,,124162,N,N,3,N,00,N
20250502,111234,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40900,0,3,0.00,39116500,961,25.99,41200,41200,40400,53100,28650,40900,40703.95,3.33,0,274,42100,41500,41100,40500,40100,41300,40300,186,12200,5000,27810,50,1,3725927,1524,68.86,0.28,12,0.03,594.00,147666.00,118000,20240729,-65.34,27600,20250203,48.19,42550,-3.88,20250424,27600,48.19,20250203,118000,-65.34,20240729,27600,48.19,20250203,0.75,Y,487570,5000,186 억,,124162,N,N,3,N,00,N
20250502,101231,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40950,50,2,0.12,27888000,686,18.55,41200,41200,40400,53100,28650,40900,40653.06,3.33,0,253,42100,41500,41100,40500,40100,41300,40300,186,12200,5000,27810,50,1,3725927,1526,68.94,0.28,12,0.02,594.00,147666.00,118000,20240729,-65.30,27600,20250203,48.37,42550,-3.76,20250424,27600,48.37,20250203,118000,-65.30,20240729,27600,48.37,20250203,0.75,Y,487570,5000,186 억,,124162,N,N,3,N,00,N
20250502,091237,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40750,-150,5,-0.37,12845400,317,8.57,41200,41200,40400,53100,28650,40900,40521.77,3.33,0,109,42100,41500,41100,40500,40100,41300,40300,186,12200,5000,27810,50,1,3725927,1518,68.60,0.28,12,0.01,594.00,147666.00,118000,20240729,-65.47,27600,20250203,47.64,42550,-4.23,20250424,27600,47.64,20250203,118000,-65.47,20240729,27600,47.64,20250203,0.75,Y,487570,5000,186 억,,124162,N,N,3,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 161222 57 100.00 KOSPI 금융 N N N N N 40600 -300 5 -0.73 87173925 2139 57.84 41200 41200 40400 53100 28650 40900 40754.52 3.33 0 300 42100 41500 41100 40500 40100 41300 40300 186 12200 5000 27810 50 1 3725927 1513 68.35 0.27 12 0.06 594.00 147666.00 118000 20240729 -65.59 27600 20250203 47.10 42550 -4.58 20250424 27600 47.10 20250203 118000 -65.59 20240729 27600 47.10 20250203 0.75 Y 487570 5000 186 억 124162 N N 12 N 00 N
3 20250502 151236 57 100.00 KOSPI 금융 N N N N N 40900 0 3 0.00 77179575 1893 51.19 41200 41200 40400 53100 28650 40900 40771.04 3.33 0 369 42100 41500 41100 40500 40100 41300 40300 186 12200 5000 27810 50 1 3725927 1524 68.86 0.28 12 0.05 594.00 147666.00 118000 20240729 -65.34 27600 20250203 48.19 42550 -3.88 20250424 27600 48.19 20250203 118000 -65.34 20240729 27600 48.19 20250203 0.75 Y 487570 5000 186 억 124162 N N 3 N 00 N
4 20250502 141235 57 100.00 KOSPI 금융 N N N N N 40850 -50 5 -0.12 64589775 1584 42.83 41200 41200 40400 53100 28650 40900 40776.37 3.33 0 356 42100 41500 41100 40500 40100 41300 40300 186 12200 5000 27810 50 1 3725927 1522 68.77 0.28 12 0.04 594.00 147666.00 118000 20240729 -65.38 27600 20250203 48.01 42550 -4.00 20250424 27600 48.01 20250203 118000 -65.38 20240729 27600 48.01 20250203 0.75 Y 487570 5000 186 억 124162 N N 3 N 00 N
5 20250502 131236 57 100.00 KOSPI 금융 N N N N N 40900 0 3 0.00 50405575 1237 33.45 41200 41200 40400 53100 28650 40900 40748.24 3.33 0 293 42100 41500 41100 40500 40100 41300 40300 186 12200 5000 27810 50 1 3725927 1524 68.86 0.28 12 0.03 594.00 147666.00 118000 20240729 -65.34 27600 20250203 48.19 42550 -3.88 20250424 27600 48.19 20250203 118000 -65.34 20240729 27600 48.19 20250203 0.75 Y 487570 5000 186 억 124162 N N 3 N 00 N
6 20250502 121235 57 100.00 KOSPI 금융 N N N N N 40900 0 3 0.00 42793750 1051 28.42 41200 41200 40400 53100 28650 40900 40717.17 3.33 0 349 42100 41500 41100 40500 40100 41300 40300 186 12200 5000 27810 50 1 3725927 1524 68.86 0.28 12 0.03 594.00 147666.00 118000 20240729 -65.34 27600 20250203 48.19 42550 -3.88 20250424 27600 48.19 20250203 118000 -65.34 20240729 27600 48.19 20250203 0.75 Y 487570 5000 186 억 124162 N N 3 N 00 N
7 20250502 111234 57 100.00 KOSPI 금융 N N N N N 40900 0 3 0.00 39116500 961 25.99 41200 41200 40400 53100 28650 40900 40703.95 3.33 0 274 42100 41500 41100 40500 40100 41300 40300 186 12200 5000 27810 50 1 3725927 1524 68.86 0.28 12 0.03 594.00 147666.00 118000 20240729 -65.34 27600 20250203 48.19 42550 -3.88 20250424 27600 48.19 20250203 118000 -65.34 20240729 27600 48.19 20250203 0.75 Y 487570 5000 186 억 124162 N N 3 N 00 N
8 20250502 101231 57 100.00 KOSPI 금융 N N N N N 40950 50 2 0.12 27888000 686 18.55 41200 41200 40400 53100 28650 40900 40653.06 3.33 0 253 42100 41500 41100 40500 40100 41300 40300 186 12200 5000 27810 50 1 3725927 1526 68.94 0.28 12 0.02 594.00 147666.00 118000 20240729 -65.30 27600 20250203 48.37 42550 -3.76 20250424 27600 48.37 20250203 118000 -65.30 20240729 27600 48.37 20250203 0.75 Y 487570 5000 186 억 124162 N N 3 N 00 N
9 20250502 091237 57 100.00 KOSPI 금융 N N N N N 40750 -150 5 -0.37 12845400 317 8.57 41200 41200 40400 53100 28650 40900 40521.77 3.33 0 109 42100 41500 41100 40500 40100 41300 40300 186 12200 5000 27810 50 1 3725927 1518 68.60 0.28 12 0.01 594.00 147666.00 118000 20240729 -65.47 27600 20250203 47.64 42550 -4.23 20250424 27600 47.64 20250203 118000 -65.47 20240729 27600 47.64 20250203 0.75 Y 487570 5000 186 억 124162 N N 3 N 00 N