ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010780/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250430,160251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18130,-210,5,-1.15,376846575,20637,79.57,18340,18500,18090,23800,12840,18340,18260.73,4.34,0,-1005,18826,18582,18356,18112,17886,18470,18000,154,5460,500,13570,10,1,30186976,5473,-3.69,0.40,12,0.07,-4910.00,45312.00,28500,20240520,-36.39,15740,20250403,15.18,21700,-16.45,20250103,15740,15.18,20250403,28500,-36.39,20240520,15740,15.18,20250403,0.38,Y,010780,500,154 억,,1309613,N,N,1380,N,00,N
20250430,150252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18250,-90,5,-0.49,347782545,19040,73.41,18340,18500,18090,23800,12840,18340,18265.89,4.34,0,-1075,18826,18582,18356,18112,17886,18470,18000,154,5460,500,13570,10,1,30186976,5509,-3.72,0.40,12,0.06,-4910.00,45312.00,28500,20240520,-35.96,15740,20250403,15.95,21700,-15.90,20250103,15740,15.95,20250403,28500,-35.96,20240520,15740,15.95,20250403,0.38,Y,010780,500,154 억,,1309613,N,N,2866,N,00,N
20250430,140252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18280,-60,5,-0.33,327506695,17931,69.13,18340,18500,18090,23800,12840,18340,18264.83,4.34,0,-797,18826,18582,18356,18112,17886,18470,18000,154,5460,500,13570,10,1,30186976,5518,-3.72,0.40,12,0.06,-4910.00,45312.00,28500,20240520,-35.86,15740,20250403,16.14,21700,-15.76,20250103,15740,16.14,20250403,28500,-35.86,20240520,15740,16.14,20250403,0.38,Y,010780,500,154 억,,1309613,N,N,2866,N,00,N
20250430,130252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18100,-240,5,-1.31,239376295,13107,50.53,18340,18500,18090,23800,12840,18340,18263.24,4.34,0,-236,18826,18582,18356,18112,17886,18470,18000,154,5460,500,13570,10,1,30186976,5464,-3.69,0.40,12,0.04,-4910.00,45312.00,28500,20240520,-36.49,15740,20250403,14.99,21700,-16.59,20250103,15740,14.99,20250403,28500,-36.49,20240520,15740,14.99,20250403,0.38,Y,010780,500,154 억,,1309613,N,N,2866,N,00,N
20250430,120253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18100,-240,5,-1.31,196719725,10751,41.45,18340,18500,18100,23800,12840,18340,18297.81,4.34,0,271,18826,18582,18356,18112,17886,18470,18000,154,5460,500,13570,10,1,30186976,5464,-3.69,0.40,12,0.04,-4910.00,45312.00,28500,20240520,-36.49,15740,20250403,14.99,21700,-16.59,20250103,15740,14.99,20250403,28500,-36.49,20240520,15740,14.99,20250403,0.38,Y,010780,500,154 억,,1309613,N,N,2866,N,00,N
20250430,110252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18210,-130,5,-0.71,137956715,7513,28.97,18340,18500,18160,23800,12840,18340,18362.40,4.34,0,725,18826,18582,18356,18112,17886,18470,18000,154,5460,500,13570,10,1,30186976,5497,-3.71,0.40,12,0.02,-4910.00,45312.00,28500,20240520,-36.11,15740,20250403,15.69,21700,-16.08,20250103,15740,15.69,20250403,28500,-36.11,20240520,15740,15.69,20250403,0.38,Y,010780,500,154 억,,1309613,N,N,2866,N,00,N
20250430,100254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18340,0,3,0.00,102223020,5553,21.41,18340,18500,18260,23800,12840,18340,18408.61,4.34,0,1105,18826,18582,18356,18112,17886,18470,18000,154,5460,500,13570,10,1,30186976,5536,-3.74,0.40,12,0.02,-4910.00,45312.00,28500,20240520,-35.65,15740,20250403,16.52,21700,-15.48,20250103,15740,16.52,20250403,28500,-35.65,20240520,15740,16.52,20250403,0.38,Y,010780,500,154 억,,1309613,N,N,2866,N,00,N
20250430,090253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18260,-80,5,-0.44,12995270,710,2.74,18340,18340,18260,23800,12840,18340,18303.20,4.34,0,-317,18826,18582,18356,18112,17886,18470,18000,154,5460,500,13570,10,1,30186976,5512,-3.72,0.40,12,0.00,-4910.00,45312.00,28500,20240520,-35.93,15740,20250403,16.01,21700,-15.85,20250103,15740,16.01,20250403,28500,-35.93,20240520,15740,16.01,20250403,0.38,Y,010780,500,154 억,,1309613,N,N,2866,N,00,N
20250429,160249,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18340,-240,5,-1.29,474539685,25937,58.91,18600,18600,18130,24150,13010,18580,18295.86,4.38,0,-10184,18880,18730,18530,18380,18180,18805,18455,154,5570,500,13740,10,1,30186976,5536,-3.74,0.40,12,0.09,-4910.00,45312.00,28500,20240520,-35.65,15740,20250403,16.52,21700,-15.48,20250103,15740,16.52,20250403,28500,-35.65,20240520,15740,16.52,20250403,0.40,Y,010780,500,154 억,,1321434,N,N,2865,N,00,N
20250429,150251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18160,-420,5,-2.26,407947855,22291,50.63,18600,18600,18130,24150,13010,18580,18301.01,4.38,0,-10727,18880,18730,18530,18380,18180,18805,18455,154,5570,500,13740,10,1,30186976,5482,-3.70,0.40,12,0.07,-4910.00,45312.00,28500,20240520,-36.28,15740,20250403,15.37,21700,-16.31,20250103,15740,15.37,20250403,28500,-36.28,20240520,15740,15.37,20250403,0.40,Y,010780,500,154 억,,1321434,N,N,3114,N,00,N
20250429,140251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18160,-420,5,-2.26,345028235,18826,42.76,18600,18600,18150,24150,13010,18580,18327.22,4.38,0,-9580,18880,18730,18530,18380,18180,18805,18455,154,5570,500,13740,10,1,30186976,5482,-3.70,0.40,12,0.06,-4910.00,45312.00,28500,20240520,-36.28,15740,20250403,15.37,21700,-16.31,20250103,15740,15.37,20250403,28500,-36.28,20240520,15740,15.37,20250403,0.40,Y,010780,500,154 억,,1321434,N,N,3114,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 20250430 160251 55 60.00 KOSPI 비금속 N N N Y 60 N 18130 -210 5 -1.15 376846575 20637 79.57 18340 18500 18090 23800 12840 18340 18260.73 4.34 0 -1005 18826 18582 18356 18112 17886 18470 18000 154 5460 500 13570 10 1 30186976 5473 -3.69 0.40 12 0.07 -4910.00 45312.00 28500 20240520 -36.39 15740 20250403 15.18 21700 -16.45 20250103 15740 15.18 20250403 28500 -36.39 20240520 15740 15.18 20250403 0.38 Y 010780 500 154 억 1309613 N N 1380 N 00 N
3 20250430 150252 55 60.00 KOSPI 비금속 N N N Y 60 N 18250 -90 5 -0.49 347782545 19040 73.41 18340 18500 18090 23800 12840 18340 18265.89 4.34 0 -1075 18826 18582 18356 18112 17886 18470 18000 154 5460 500 13570 10 1 30186976 5509 -3.72 0.40 12 0.06 -4910.00 45312.00 28500 20240520 -35.96 15740 20250403 15.95 21700 -15.90 20250103 15740 15.95 20250403 28500 -35.96 20240520 15740 15.95 20250403 0.38 Y 010780 500 154 억 1309613 N N 2866 N 00 N
4 20250430 140252 55 60.00 KOSPI 비금속 N N N Y 60 N 18280 -60 5 -0.33 327506695 17931 69.13 18340 18500 18090 23800 12840 18340 18264.83 4.34 0 -797 18826 18582 18356 18112 17886 18470 18000 154 5460 500 13570 10 1 30186976 5518 -3.72 0.40 12 0.06 -4910.00 45312.00 28500 20240520 -35.86 15740 20250403 16.14 21700 -15.76 20250103 15740 16.14 20250403 28500 -35.86 20240520 15740 16.14 20250403 0.38 Y 010780 500 154 억 1309613 N N 2866 N 00 N
5 20250430 130252 55 60.00 KOSPI 비금속 N N N Y 60 N 18100 -240 5 -1.31 239376295 13107 50.53 18340 18500 18090 23800 12840 18340 18263.24 4.34 0 -236 18826 18582 18356 18112 17886 18470 18000 154 5460 500 13570 10 1 30186976 5464 -3.69 0.40 12 0.04 -4910.00 45312.00 28500 20240520 -36.49 15740 20250403 14.99 21700 -16.59 20250103 15740 14.99 20250403 28500 -36.49 20240520 15740 14.99 20250403 0.38 Y 010780 500 154 억 1309613 N N 2866 N 00 N
6 20250430 120253 55 60.00 KOSPI 비금속 N N N Y 60 N 18100 -240 5 -1.31 196719725 10751 41.45 18340 18500 18100 23800 12840 18340 18297.81 4.34 0 271 18826 18582 18356 18112 17886 18470 18000 154 5460 500 13570 10 1 30186976 5464 -3.69 0.40 12 0.04 -4910.00 45312.00 28500 20240520 -36.49 15740 20250403 14.99 21700 -16.59 20250103 15740 14.99 20250403 28500 -36.49 20240520 15740 14.99 20250403 0.38 Y 010780 500 154 억 1309613 N N 2866 N 00 N
7 20250430 110252 55 60.00 KOSPI 비금속 N N N Y 60 N 18210 -130 5 -0.71 137956715 7513 28.97 18340 18500 18160 23800 12840 18340 18362.40 4.34 0 725 18826 18582 18356 18112 17886 18470 18000 154 5460 500 13570 10 1 30186976 5497 -3.71 0.40 12 0.02 -4910.00 45312.00 28500 20240520 -36.11 15740 20250403 15.69 21700 -16.08 20250103 15740 15.69 20250403 28500 -36.11 20240520 15740 15.69 20250403 0.38 Y 010780 500 154 억 1309613 N N 2866 N 00 N
8 20250430 100254 55 60.00 KOSPI 비금속 N N N Y 60 N 18340 0 3 0.00 102223020 5553 21.41 18340 18500 18260 23800 12840 18340 18408.61 4.34 0 1105 18826 18582 18356 18112 17886 18470 18000 154 5460 500 13570 10 1 30186976 5536 -3.74 0.40 12 0.02 -4910.00 45312.00 28500 20240520 -35.65 15740 20250403 16.52 21700 -15.48 20250103 15740 16.52 20250403 28500 -35.65 20240520 15740 16.52 20250403 0.38 Y 010780 500 154 억 1309613 N N 2866 N 00 N
9 20250430 090253 55 60.00 KOSPI 비금속 N N N Y 60 N 18260 -80 5 -0.44 12995270 710 2.74 18340 18340 18260 23800 12840 18340 18303.20 4.34 0 -317 18826 18582 18356 18112 17886 18470 18000 154 5460 500 13570 10 1 30186976 5512 -3.72 0.40 12 0.00 -4910.00 45312.00 28500 20240520 -35.93 15740 20250403 16.01 21700 -15.85 20250103 15740 16.01 20250403 28500 -35.93 20240520 15740 16.01 20250403 0.38 Y 010780 500 154 억 1309613 N N 2866 N 00 N
10 20250429 160249 55 60.00 KOSPI 비금속 N N N Y 60 N 18340 -240 5 -1.29 474539685 25937 58.91 18600 18600 18130 24150 13010 18580 18295.86 4.38 0 -10184 18880 18730 18530 18380 18180 18805 18455 154 5570 500 13740 10 1 30186976 5536 -3.74 0.40 12 0.09 -4910.00 45312.00 28500 20240520 -35.65 15740 20250403 16.52 21700 -15.48 20250103 15740 16.52 20250403 28500 -35.65 20240520 15740 16.52 20250403 0.40 Y 010780 500 154 억 1321434 N N 2865 N 00 N
11 20250429 150251 55 60.00 KOSPI 비금속 N N N Y 60 N 18160 -420 5 -2.26 407947855 22291 50.63 18600 18600 18130 24150 13010 18580 18301.01 4.38 0 -10727 18880 18730 18530 18380 18180 18805 18455 154 5570 500 13740 10 1 30186976 5482 -3.70 0.40 12 0.07 -4910.00 45312.00 28500 20240520 -36.28 15740 20250403 15.37 21700 -16.31 20250103 15740 15.37 20250403 28500 -36.28 20240520 15740 15.37 20250403 0.40 Y 010780 500 154 억 1321434 N N 3114 N 00 N
12 20250429 140251 55 60.00 KOSPI 비금속 N N N Y 60 N 18160 -420 5 -2.26 345028235 18826 42.76 18600 18600 18150 24150 13010 18580 18327.22 4.38 0 -9580 18880 18730 18530 18380 18180 18805 18455 154 5570 500 13740 10 1 30186976 5482 -3.70 0.40 12 0.06 -4910.00 45312.00 28500 20240520 -36.28 15740 20250403 15.37 21700 -16.31 20250103 15740 15.37 20250403 28500 -36.28 20240520 15740 15.37 20250403 0.40 Y 010780 500 154 억 1321434 N N 3114 N 00 N