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
016800/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
20250430,160321,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44800,100,2,0.22,40722075,916,49.54,44750,44800,43500,58100,31300,44700,44456.41,19.93,0,-21,46300,45500,43900,43100,41500,45900,43500,143,13400,1000,31290,50,1,11500000,5152,10.80,0.80,12,0.01,4150.00,56030.00,58000,20241025,-22.76,34300,20240419,30.61,44850,-0.11,20250305,40250,11.30,20250203,58000,-22.76,20241025,36900,21.41,20240513,0.00,Y,016800,1000,143 억,,2291501,N,N,9,N,00,N
20250430,150324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44800,100,2,0.22,38438075,865,46.78,44750,44800,43500,58100,31300,44700,44437.08,19.93,0,-17,46300,45500,43900,43100,41500,45900,43500,143,13400,1000,31290,50,1,11500000,5152,10.80,0.80,12,0.01,4150.00,56030.00,58000,20241025,-22.76,34300,20240419,30.61,44850,-0.11,20250305,40250,11.30,20250203,58000,-22.76,20241025,36900,21.41,20240513,0.00,Y,016800,1000,143 억,,2291501,N,N,34,N,00,N
20250430,140324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44700,0,3,0.00,30391975,684,36.99,44750,44750,43500,58100,31300,44700,44432.71,19.93,0,52,46300,45500,43900,43100,41500,45900,43500,143,13400,1000,31290,50,1,11500000,5141,10.77,0.80,12,0.01,4150.00,56030.00,58000,20241025,-22.93,34300,20240419,30.32,44850,-0.33,20250305,40250,11.06,20250203,58000,-22.93,20241025,36900,21.14,20240513,0.00,Y,016800,1000,143 억,,2291501,N,N,34,N,00,N
20250430,130324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44700,0,3,0.00,29409575,662,35.80,44750,44750,43500,58100,31300,44700,44425.34,19.93,0,42,46300,45500,43900,43100,41500,45900,43500,143,13400,1000,31290,50,1,11500000,5141,10.77,0.80,12,0.01,4150.00,56030.00,58000,20241025,-22.93,34300,20240419,30.32,44850,-0.33,20250305,40250,11.06,20250203,58000,-22.93,20241025,36900,21.14,20240513,0.00,Y,016800,1000,143 억,,2291501,N,N,34,N,00,N
20250430,120325,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44500,-200,5,-0.45,23393175,527,28.50,44750,44750,43500,58100,31300,44700,44389.33,19.93,0,111,46300,45500,43900,43100,41500,45900,43500,143,13400,1000,31290,50,1,11500000,5118,10.72,0.79,12,0.00,4150.00,56030.00,58000,20241025,-23.28,34300,20240419,29.74,44850,-0.78,20250305,40250,10.56,20250203,58000,-23.28,20241025,36900,20.60,20240513,0.00,Y,016800,1000,143 억,,2291501,N,N,34,N,00,N
20250430,110323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44575,-125,5,-0.28,21036800,474,25.64,44750,44750,43500,58100,31300,44700,44381.43,19.93,0,81,46300,45500,43900,43100,41500,45900,43500,143,13400,1000,31290,50,1,11500000,5126,10.74,0.80,12,0.00,4150.00,56030.00,58000,20241025,-23.15,34300,20240419,29.96,44850,-0.61,20250305,40250,10.75,20250203,58000,-23.15,20241025,36900,20.80,20240513,0.00,Y,016800,1000,143 억,,2291501,N,N,34,N,00,N
20250430,100326,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44650,-50,5,-0.11,14179200,320,17.31,44750,44750,43500,58100,31300,44700,44310.00,19.93,0,54,46300,45500,43900,43100,41500,45900,43500,143,13400,1000,31290,50,1,11500000,5135,10.76,0.80,12,0.00,4150.00,56030.00,58000,20241025,-23.02,34300,20240419,30.17,44850,-0.45,20250305,40250,10.93,20250203,58000,-23.02,20241025,36900,21.00,20240513,0.00,Y,016800,1000,143 억,,2291501,N,N,34,N,00,N
20250430,090325,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44250,-450,5,-1.01,2052300,46,2.49,44750,44750,44250,58100,31300,44700,44615.22,19.93,0,1,46300,45500,43900,43100,41500,45900,43500,143,13400,1000,31290,50,1,11500000,5089,10.66,0.79,12,0.00,4150.00,56030.00,58000,20241025,-23.71,34300,20240419,29.01,44850,-1.34,20250305,40250,9.94,20250203,58000,-23.71,20241025,36900,19.92,20240513,0.00,Y,016800,1000,143 억,,2291501,N,N,34,N,00,N
20250429,160320,57,100.00,KOSPI,,제조,N,N,N,N, ,N,44700,2150,2,5.05,79745150,1818,265.40,42850,44700,42300,55300,29800,42550,43857.73,19.93,0,1176,43516,43032,42616,42132,41716,43000,42100,143,12750,1000,29780,50,1,11500000,5141,10.77,0.80,12,0.02,4150.00,56030.00,58000,20241025,-22.93,34000,20240418,31.47,44850,-0.33,20250305,40250,11.06,20250203,58000,-22.93,20241025,36900,21.14,20240513,0.00,Y,016800,1000,143 억,,2291653,N,N,34,N,00,N
20250429,150323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42850,300,2,0.71,15383400,361,52.70,42850,43000,42300,55300,29800,42550,42613.30,19.93,0,-48,43516,43032,42616,42132,41716,43000,42100,143,12750,1000,29780,50,1,11500000,4928,10.33,0.76,12,0.00,4150.00,56030.00,58000,20241025,-26.12,34000,20240418,26.03,44850,-4.46,20250305,40250,6.46,20250203,58000,-26.12,20241025,36900,16.12,20240513,0.00,Y,016800,1000,143 억,,2291653,N,N,0,N,00,N
20250429,140323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42500,-50,5,-0.12,12952250,304,44.38,42850,43000,42300,55300,29800,42550,42606.09,19.93,0,-49,43516,43032,42616,42132,41716,43000,42100,143,12750,1000,29780,50,1,11500000,4888,10.24,0.76,12,0.00,4150.00,56030.00,58000,20241025,-26.72,34000,20240418,25.00,44850,-5.24,20250305,40250,5.59,20250203,58000,-26.72,20241025,36900,15.18,20240513,0.00,Y,016800,1000,143 억,,2291653,N,N,0,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 160321 57 100.00 KOSPI 제조 N N N N N 44800 100 2 0.22 40722075 916 49.54 44750 44800 43500 58100 31300 44700 44456.41 19.93 0 -21 46300 45500 43900 43100 41500 45900 43500 143 13400 1000 31290 50 1 11500000 5152 10.80 0.80 12 0.01 4150.00 56030.00 58000 20241025 -22.76 34300 20240419 30.61 44850 -0.11 20250305 40250 11.30 20250203 58000 -22.76 20241025 36900 21.41 20240513 0.00 Y 016800 1000 143 억 2291501 N N 9 N 00 N
3 20250430 150324 57 100.00 KOSPI 제조 N N N N N 44800 100 2 0.22 38438075 865 46.78 44750 44800 43500 58100 31300 44700 44437.08 19.93 0 -17 46300 45500 43900 43100 41500 45900 43500 143 13400 1000 31290 50 1 11500000 5152 10.80 0.80 12 0.01 4150.00 56030.00 58000 20241025 -22.76 34300 20240419 30.61 44850 -0.11 20250305 40250 11.30 20250203 58000 -22.76 20241025 36900 21.41 20240513 0.00 Y 016800 1000 143 억 2291501 N N 34 N 00 N
4 20250430 140324 57 100.00 KOSPI 제조 N N N N N 44700 0 3 0.00 30391975 684 36.99 44750 44750 43500 58100 31300 44700 44432.71 19.93 0 52 46300 45500 43900 43100 41500 45900 43500 143 13400 1000 31290 50 1 11500000 5141 10.77 0.80 12 0.01 4150.00 56030.00 58000 20241025 -22.93 34300 20240419 30.32 44850 -0.33 20250305 40250 11.06 20250203 58000 -22.93 20241025 36900 21.14 20240513 0.00 Y 016800 1000 143 억 2291501 N N 34 N 00 N
5 20250430 130324 57 100.00 KOSPI 제조 N N N N N 44700 0 3 0.00 29409575 662 35.80 44750 44750 43500 58100 31300 44700 44425.34 19.93 0 42 46300 45500 43900 43100 41500 45900 43500 143 13400 1000 31290 50 1 11500000 5141 10.77 0.80 12 0.01 4150.00 56030.00 58000 20241025 -22.93 34300 20240419 30.32 44850 -0.33 20250305 40250 11.06 20250203 58000 -22.93 20241025 36900 21.14 20240513 0.00 Y 016800 1000 143 억 2291501 N N 34 N 00 N
6 20250430 120325 57 100.00 KOSPI 제조 N N N N N 44500 -200 5 -0.45 23393175 527 28.50 44750 44750 43500 58100 31300 44700 44389.33 19.93 0 111 46300 45500 43900 43100 41500 45900 43500 143 13400 1000 31290 50 1 11500000 5118 10.72 0.79 12 0.00 4150.00 56030.00 58000 20241025 -23.28 34300 20240419 29.74 44850 -0.78 20250305 40250 10.56 20250203 58000 -23.28 20241025 36900 20.60 20240513 0.00 Y 016800 1000 143 억 2291501 N N 34 N 00 N
7 20250430 110323 57 100.00 KOSPI 제조 N N N N N 44575 -125 5 -0.28 21036800 474 25.64 44750 44750 43500 58100 31300 44700 44381.43 19.93 0 81 46300 45500 43900 43100 41500 45900 43500 143 13400 1000 31290 50 1 11500000 5126 10.74 0.80 12 0.00 4150.00 56030.00 58000 20241025 -23.15 34300 20240419 29.96 44850 -0.61 20250305 40250 10.75 20250203 58000 -23.15 20241025 36900 20.80 20240513 0.00 Y 016800 1000 143 억 2291501 N N 34 N 00 N
8 20250430 100326 57 100.00 KOSPI 제조 N N N N N 44650 -50 5 -0.11 14179200 320 17.31 44750 44750 43500 58100 31300 44700 44310.00 19.93 0 54 46300 45500 43900 43100 41500 45900 43500 143 13400 1000 31290 50 1 11500000 5135 10.76 0.80 12 0.00 4150.00 56030.00 58000 20241025 -23.02 34300 20240419 30.17 44850 -0.45 20250305 40250 10.93 20250203 58000 -23.02 20241025 36900 21.00 20240513 0.00 Y 016800 1000 143 억 2291501 N N 34 N 00 N
9 20250430 090325 57 100.00 KOSPI 제조 N N N N N 44250 -450 5 -1.01 2052300 46 2.49 44750 44750 44250 58100 31300 44700 44615.22 19.93 0 1 46300 45500 43900 43100 41500 45900 43500 143 13400 1000 31290 50 1 11500000 5089 10.66 0.79 12 0.00 4150.00 56030.00 58000 20241025 -23.71 34300 20240419 29.01 44850 -1.34 20250305 40250 9.94 20250203 58000 -23.71 20241025 36900 19.92 20240513 0.00 Y 016800 1000 143 억 2291501 N N 34 N 00 N
10 20250429 160320 57 100.00 KOSPI 제조 N N N N N 44700 2150 2 5.05 79745150 1818 265.40 42850 44700 42300 55300 29800 42550 43857.73 19.93 0 1176 43516 43032 42616 42132 41716 43000 42100 143 12750 1000 29780 50 1 11500000 5141 10.77 0.80 12 0.02 4150.00 56030.00 58000 20241025 -22.93 34000 20240418 31.47 44850 -0.33 20250305 40250 11.06 20250203 58000 -22.93 20241025 36900 21.14 20240513 0.00 Y 016800 1000 143 억 2291653 N N 34 N 00 N
11 20250429 150323 57 100.00 KOSPI 제조 N N N N N 42850 300 2 0.71 15383400 361 52.70 42850 43000 42300 55300 29800 42550 42613.30 19.93 0 -48 43516 43032 42616 42132 41716 43000 42100 143 12750 1000 29780 50 1 11500000 4928 10.33 0.76 12 0.00 4150.00 56030.00 58000 20241025 -26.12 34000 20240418 26.03 44850 -4.46 20250305 40250 6.46 20250203 58000 -26.12 20241025 36900 16.12 20240513 0.00 Y 016800 1000 143 억 2291653 N N 0 N 00 N
12 20250429 140323 57 100.00 KOSPI 제조 N N N N N 42500 -50 5 -0.12 12952250 304 44.38 42850 43000 42300 55300 29800 42550 42606.09 19.93 0 -49 43516 43032 42616 42132 41716 43000 42100 143 12750 1000 29780 50 1 11500000 4888 10.24 0.76 12 0.00 4150.00 56030.00 58000 20241025 -26.72 34000 20240418 25.00 44850 -5.24 20250305 40250 5.59 20250203 58000 -26.72 20241025 36900 15.18 20240513 0.00 Y 016800 1000 143 억 2291653 N N 0 N 00 N