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
070960/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
20250430,160628,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4430,105,2,2.43,2006178824,458658,187.78,4335,4445,4250,5620,3030,4325,4372.33,1.96,0,11621,4461,4392,4281,4212,4101,4427,4247,2407,1295,5000,2760,5,1,48133333,2132,26.69,0.55,12,0.95,166.00,8101.00,5250,20240905,-15.62,2660,20240509,66.54,4680,-5.34,20250423,3065,44.54,20250121,5250,-15.62,20240905,2660,66.54,20240509,3.49,Y,070960,5000,2406 억,,945695,N,N,4893,N,00,N
20250430,150632,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4410,85,2,1.97,1141434809,263121,107.72,4335,4430,4250,5620,3030,4325,4338.06,1.96,0,-8140,4461,4392,4281,4212,4101,4427,4247,2407,1295,5000,2760,5,1,48133333,2123,26.57,0.54,12,0.55,166.00,8101.00,5250,20240905,-16.00,2660,20240509,65.79,4680,-5.77,20250423,3065,43.88,20250121,5250,-16.00,20240905,2660,65.79,20240509,3.49,Y,070960,5000,2406 억,,945695,N,N,100,N,00,N
20250430,140632,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4300,-25,5,-0.58,602486675,139561,57.14,4335,4400,4250,5620,3030,4325,4317.01,1.96,0,-18635,4461,4392,4281,4212,4101,4427,4247,2407,1295,5000,2760,5,1,48133333,2070,25.90,0.53,12,0.29,166.00,8101.00,5250,20240905,-18.10,2660,20240509,61.65,4680,-8.12,20250423,3065,40.29,20250121,5250,-18.10,20240905,2660,61.65,20240509,3.49,Y,070960,5000,2406 억,,945695,N,N,100,N,00,N
20250430,130632,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4275,-50,5,-1.16,338838665,78645,32.20,4335,4360,4250,5620,3030,4325,4308.46,1.96,0,1764,4461,4392,4281,4212,4101,4427,4247,2407,1295,5000,2760,5,1,48133333,2058,25.75,0.53,12,0.16,166.00,8101.00,5250,20240905,-18.57,2660,20240509,60.71,4680,-8.65,20250423,3065,39.48,20250121,5250,-18.57,20240905,2660,60.71,20240509,3.49,Y,070960,5000,2406 억,,945695,N,N,100,N,00,N
20250430,120635,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4270,-55,5,-1.27,303847555,70459,28.85,4335,4360,4250,5620,3030,4325,4312.40,1.96,0,2148,4461,4392,4281,4212,4101,4427,4247,2407,1295,5000,2760,5,1,48133333,2055,25.72,0.53,12,0.15,166.00,8101.00,5250,20240905,-18.67,2660,20240509,60.53,4680,-8.76,20250423,3065,39.31,20250121,5250,-18.67,20240905,2660,60.53,20240509,3.49,Y,070960,5000,2406 억,,945695,N,N,100,N,00,N
20250430,110632,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4280,-45,5,-1.04,277467011,64270,26.31,4335,4360,4265,5620,3030,4325,4317.21,1.96,0,2652,4461,4392,4281,4212,4101,4427,4247,2407,1295,5000,2760,5,1,48133333,2060,25.78,0.53,12,0.13,166.00,8101.00,5250,20240905,-18.48,2660,20240509,60.90,4680,-8.55,20250423,3065,39.64,20250121,5250,-18.48,20240905,2660,60.90,20240509,3.49,Y,070960,5000,2406 억,,945695,N,N,100,N,00,N
20250430,100635,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4315,-10,5,-0.23,193658191,44726,18.31,4335,4360,4310,5620,3030,4325,4329.88,1.96,0,2374,4461,4392,4281,4212,4101,4427,4247,2407,1295,5000,2760,5,1,48133333,2077,25.99,0.53,12,0.09,166.00,8101.00,5250,20240905,-17.81,2660,20240509,62.22,4680,-7.80,20250423,3065,40.78,20250121,5250,-17.81,20240905,2660,62.22,20240509,3.49,Y,070960,5000,2406 억,,945695,N,N,100,N,00,N
20250430,090635,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4315,-10,5,-0.23,81877370,18896,7.74,4335,4360,4310,5620,3030,4325,4333.05,1.96,0,1792,4461,4392,4281,4212,4101,4427,4247,2407,1295,5000,2760,5,1,48133333,2077,25.99,0.53,12,0.04,166.00,8101.00,5250,20240905,-17.81,2660,20240509,62.22,4680,-7.80,20250423,3065,40.78,20250121,5250,-17.81,20240905,2660,62.22,20240509,3.49,Y,070960,5000,2406 억,,945695,N,N,100,N,00,N
20250429,160626,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4325,150,2,3.59,1044398720,244257,82.92,4180,4350,4170,5420,2925,4175,4275.73,1.65,0,142984,4335,4255,4185,4105,4035,4220,4070,2407,1245,5000,2670,5,1,48133333,2082,26.05,0.53,12,0.51,166.00,8101.00,5250,20240905,-17.62,2660,20240509,62.59,4680,-7.59,20250423,3065,41.11,20250121,5250,-17.62,20240905,2660,62.59,20240509,3.51,Y,070960,5000,2406 억,,793949,N,N,100,N,00,N
20250429,150630,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4325,150,2,3.59,991262870,231976,78.75,4180,4350,4170,5420,2925,4175,4273.13,1.65,0,139035,4335,4255,4185,4105,4035,4220,4070,2407,1245,5000,2670,5,1,48133333,2082,26.05,0.53,12,0.48,166.00,8101.00,5250,20240905,-17.62,2660,20240509,62.59,4680,-7.59,20250423,3065,41.11,20250121,5250,-17.62,20240905,2660,62.59,20240509,3.51,Y,070960,5000,2406 억,,793949,N,N,38844,N,00,N
20250429,140630,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4325,150,2,3.59,906544575,212404,72.10,4180,4350,4170,5420,2925,4175,4268.02,1.65,0,125907,4335,4255,4185,4105,4035,4220,4070,2407,1245,5000,2670,5,1,48133333,2082,26.05,0.53,12,0.44,166.00,8101.00,5250,20240905,-17.62,2660,20240509,62.59,4680,-7.59,20250423,3065,41.11,20250121,5250,-17.62,20240905,2660,62.59,20240509,3.51,Y,070960,5000,2406 억,,793949,N,N,38844,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 160628 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4430 105 2 2.43 2006178824 458658 187.78 4335 4445 4250 5620 3030 4325 4372.33 1.96 0 11621 4461 4392 4281 4212 4101 4427 4247 2407 1295 5000 2760 5 1 48133333 2132 26.69 0.55 12 0.95 166.00 8101.00 5250 20240905 -15.62 2660 20240509 66.54 4680 -5.34 20250423 3065 44.54 20250121 5250 -15.62 20240905 2660 66.54 20240509 3.49 Y 070960 5000 2406 억 945695 N N 4893 N 00 N
3 20250430 150632 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4410 85 2 1.97 1141434809 263121 107.72 4335 4430 4250 5620 3030 4325 4338.06 1.96 0 -8140 4461 4392 4281 4212 4101 4427 4247 2407 1295 5000 2760 5 1 48133333 2123 26.57 0.54 12 0.55 166.00 8101.00 5250 20240905 -16.00 2660 20240509 65.79 4680 -5.77 20250423 3065 43.88 20250121 5250 -16.00 20240905 2660 65.79 20240509 3.49 Y 070960 5000 2406 억 945695 N N 100 N 00 N
4 20250430 140632 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4300 -25 5 -0.58 602486675 139561 57.14 4335 4400 4250 5620 3030 4325 4317.01 1.96 0 -18635 4461 4392 4281 4212 4101 4427 4247 2407 1295 5000 2760 5 1 48133333 2070 25.90 0.53 12 0.29 166.00 8101.00 5250 20240905 -18.10 2660 20240509 61.65 4680 -8.12 20250423 3065 40.29 20250121 5250 -18.10 20240905 2660 61.65 20240509 3.49 Y 070960 5000 2406 억 945695 N N 100 N 00 N
5 20250430 130632 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4275 -50 5 -1.16 338838665 78645 32.20 4335 4360 4250 5620 3030 4325 4308.46 1.96 0 1764 4461 4392 4281 4212 4101 4427 4247 2407 1295 5000 2760 5 1 48133333 2058 25.75 0.53 12 0.16 166.00 8101.00 5250 20240905 -18.57 2660 20240509 60.71 4680 -8.65 20250423 3065 39.48 20250121 5250 -18.57 20240905 2660 60.71 20240509 3.49 Y 070960 5000 2406 억 945695 N N 100 N 00 N
6 20250430 120635 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4270 -55 5 -1.27 303847555 70459 28.85 4335 4360 4250 5620 3030 4325 4312.40 1.96 0 2148 4461 4392 4281 4212 4101 4427 4247 2407 1295 5000 2760 5 1 48133333 2055 25.72 0.53 12 0.15 166.00 8101.00 5250 20240905 -18.67 2660 20240509 60.53 4680 -8.76 20250423 3065 39.31 20250121 5250 -18.67 20240905 2660 60.53 20240509 3.49 Y 070960 5000 2406 억 945695 N N 100 N 00 N
7 20250430 110632 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4280 -45 5 -1.04 277467011 64270 26.31 4335 4360 4265 5620 3030 4325 4317.21 1.96 0 2652 4461 4392 4281 4212 4101 4427 4247 2407 1295 5000 2760 5 1 48133333 2060 25.78 0.53 12 0.13 166.00 8101.00 5250 20240905 -18.48 2660 20240509 60.90 4680 -8.55 20250423 3065 39.64 20250121 5250 -18.48 20240905 2660 60.90 20240509 3.49 Y 070960 5000 2406 억 945695 N N 100 N 00 N
8 20250430 100635 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4315 -10 5 -0.23 193658191 44726 18.31 4335 4360 4310 5620 3030 4325 4329.88 1.96 0 2374 4461 4392 4281 4212 4101 4427 4247 2407 1295 5000 2760 5 1 48133333 2077 25.99 0.53 12 0.09 166.00 8101.00 5250 20240905 -17.81 2660 20240509 62.22 4680 -7.80 20250423 3065 40.78 20250121 5250 -17.81 20240905 2660 62.22 20240509 3.49 Y 070960 5000 2406 억 945695 N N 100 N 00 N
9 20250430 090635 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4315 -10 5 -0.23 81877370 18896 7.74 4335 4360 4310 5620 3030 4325 4333.05 1.96 0 1792 4461 4392 4281 4212 4101 4427 4247 2407 1295 5000 2760 5 1 48133333 2077 25.99 0.53 12 0.04 166.00 8101.00 5250 20240905 -17.81 2660 20240509 62.22 4680 -7.80 20250423 3065 40.78 20250121 5250 -17.81 20240905 2660 62.22 20240509 3.49 Y 070960 5000 2406 억 945695 N N 100 N 00 N
10 20250429 160626 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4325 150 2 3.59 1044398720 244257 82.92 4180 4350 4170 5420 2925 4175 4275.73 1.65 0 142984 4335 4255 4185 4105 4035 4220 4070 2407 1245 5000 2670 5 1 48133333 2082 26.05 0.53 12 0.51 166.00 8101.00 5250 20240905 -17.62 2660 20240509 62.59 4680 -7.59 20250423 3065 41.11 20250121 5250 -17.62 20240905 2660 62.59 20240509 3.51 Y 070960 5000 2406 억 793949 N N 100 N 00 N
11 20250429 150630 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4325 150 2 3.59 991262870 231976 78.75 4180 4350 4170 5420 2925 4175 4273.13 1.65 0 139035 4335 4255 4185 4105 4035 4220 4070 2407 1245 5000 2670 5 1 48133333 2082 26.05 0.53 12 0.48 166.00 8101.00 5250 20240905 -17.62 2660 20240509 62.59 4680 -7.59 20250423 3065 41.11 20250121 5250 -17.62 20240905 2660 62.59 20240509 3.51 Y 070960 5000 2406 억 793949 N N 38844 N 00 N
12 20250429 140630 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4325 150 2 3.59 906544575 212404 72.10 4180 4350 4170 5420 2925 4175 4268.02 1.65 0 125907 4335 4255 4185 4105 4035 4220 4070 2407 1245 5000 2670 5 1 48133333 2082 26.05 0.53 12 0.44 166.00 8101.00 5250 20240905 -17.62 2660 20240509 62.59 4680 -7.59 20250423 3065 41.11 20250121 5250 -17.62 20240905 2660 62.59 20240509 3.51 Y 070960 5000 2406 억 793949 N N 38844 N 00 N