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
071950/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
20250430,160630,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9250,-180,5,-1.91,172817360,18670,220.01,9380,9600,9120,12250,6610,9430,9256.42,2.94,0,1916,9730,9580,9450,9300,9170,9655,9375,16,2820,500,5650,10,1,3290720,304,-3.32,15.24,12,0.57,-2788.00,607.00,13705,20240814,-32.51,3644,20240624,153.84,11440,-19.14,20250407,7760,19.20,20250117,11440,-19.14,20250407,351,2535.33,20240624,0.00,Y,071950,500,16 억,,96655,N,N,1,N,00,N
20250430,150635,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9200,-230,5,-2.44,140682390,15160,178.65,9380,9600,9120,12250,6610,9430,9279.84,2.94,0,2022,9730,9580,9450,9300,9170,9655,9375,16,2820,500,5650,10,1,3290720,303,-3.30,15.16,12,0.46,-2788.00,607.00,13705,20240814,-32.87,3644,20240624,152.47,11440,-19.58,20250407,7760,18.56,20250117,11440,-19.58,20250407,351,2521.08,20240624,0.00,Y,071950,500,16 억,,96655,N,N,0,N,00,N
20250430,140635,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9170,-260,5,-2.76,130985710,14102,166.18,9380,9600,9120,12250,6610,9430,9288.45,2.94,0,1980,9730,9580,9450,9300,9170,9655,9375,16,2820,500,5650,10,1,3290720,302,-3.29,15.11,12,0.43,-2788.00,607.00,13705,20240814,-33.09,3644,20240624,151.65,11440,-19.84,20250407,7760,18.17,20250117,11440,-19.84,20250407,351,2512.54,20240624,0.00,Y,071950,500,16 억,,96655,N,N,0,N,00,N
20250430,130635,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9230,-200,5,-2.12,118097390,12699,149.65,9380,9600,9180,12250,6610,9430,9299.74,2.94,0,2206,9730,9580,9450,9300,9170,9655,9375,16,2820,500,5650,10,1,3290720,304,-3.31,15.21,12,0.39,-2788.00,607.00,13705,20240814,-32.65,3644,20240624,153.29,11440,-19.32,20250407,7760,18.94,20250117,11440,-19.32,20250407,351,2529.63,20240624,0.00,Y,071950,500,16 억,,96655,N,N,0,N,00,N
20250430,120638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9300,-130,5,-1.38,96820710,10402,122.58,9380,9600,9180,12250,6610,9430,9307.89,2.94,0,2208,9730,9580,9450,9300,9170,9655,9375,16,2820,500,5650,10,1,3290720,306,-3.34,15.32,12,0.32,-2788.00,607.00,13705,20240814,-32.14,3644,20240624,155.21,11440,-18.71,20250407,7760,19.85,20250117,11440,-18.71,20250407,351,2549.57,20240624,0.00,Y,071950,500,16 억,,96655,N,N,0,N,00,N
20250430,110635,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9300,-130,5,-1.38,86010930,9242,108.91,9380,9600,9180,12250,6610,9430,9306.53,2.94,0,2251,9730,9580,9450,9300,9170,9655,9375,16,2820,500,5650,10,1,3290720,306,-3.34,15.32,12,0.28,-2788.00,607.00,13705,20240814,-32.14,3644,20240624,155.21,11440,-18.71,20250407,7760,19.85,20250117,11440,-18.71,20250407,351,2549.57,20240624,0.00,Y,071950,500,16 억,,96655,N,N,0,N,00,N
20250430,100638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9350,-80,5,-0.85,30574290,3257,38.38,9380,9600,9330,12250,6610,9430,9387.26,2.94,0,181,9730,9580,9450,9300,9170,9655,9375,16,2820,500,5650,10,1,3290720,308,-3.35,15.40,12,0.10,-2788.00,607.00,13705,20240814,-31.78,3644,20240624,156.59,11440,-18.27,20250407,7760,20.49,20250117,11440,-18.27,20250407,351,2563.82,20240624,0.00,Y,071950,500,16 억,,96655,N,N,0,N,00,N
20250430,090638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9330,-100,5,-1.06,6466860,688,8.11,9380,9600,9330,12250,6610,9430,9399.51,2.94,0,-166,9730,9580,9450,9300,9170,9655,9375,16,2820,500,5650,10,1,3290720,307,-3.35,15.37,12,0.02,-2788.00,607.00,13705,20240814,-31.92,3644,20240624,156.04,11440,-18.44,20250407,7760,20.23,20250117,11440,-18.44,20250407,351,2558.12,20240624,0.00,Y,071950,500,16 억,,96655,N,N,0,N,00,N
20250429,160629,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9430,0,3,0.00,80441810,8486,44.56,9320,9600,9320,12250,6610,9430,9479.36,2.95,0,-363,10003,9716,9573,9286,9143,9645,9215,16,2820,500,5650,10,1,3290720,310,-3.38,15.54,12,0.26,-2788.00,607.00,13705,20240814,-31.19,3644,20240624,158.78,11440,-17.57,20250407,7760,21.52,20250117,11440,-17.57,20250407,351,2586.61,20240624,0.00,Y,071950,500,16 억,,97018,N,N,0,N,00,N
20250429,150632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9500,70,2,0.74,76932500,8114,42.60,9320,9600,9320,12250,6610,9430,9481.45,2.95,0,-373,10003,9716,9573,9286,9143,9645,9215,16,2820,500,5650,10,1,3290720,313,-3.41,15.65,12,0.25,-2788.00,607.00,13705,20240814,-30.68,3644,20240624,160.70,11440,-16.96,20250407,7760,22.42,20250117,11440,-16.96,20250407,351,2606.55,20240624,0.00,Y,071950,500,16 억,,97018,N,N,0,N,00,N
20250429,140633,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9490,60,2,0.64,71906080,7584,39.82,9320,9600,9320,12250,6610,9430,9481.29,2.95,0,-465,10003,9716,9573,9286,9143,9645,9215,16,2820,500,5650,10,1,3290720,312,-3.40,15.63,12,0.23,-2788.00,607.00,13705,20240814,-30.76,3644,20240624,160.43,11440,-17.05,20250407,7760,22.29,20250117,11440,-17.05,20250407,351,2603.70,20240624,0.00,Y,071950,500,16 억,,97018,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 160630 57 100.00 KOSPI 제조 N N N N N 9250 -180 5 -1.91 172817360 18670 220.01 9380 9600 9120 12250 6610 9430 9256.42 2.94 0 1916 9730 9580 9450 9300 9170 9655 9375 16 2820 500 5650 10 1 3290720 304 -3.32 15.24 12 0.57 -2788.00 607.00 13705 20240814 -32.51 3644 20240624 153.84 11440 -19.14 20250407 7760 19.20 20250117 11440 -19.14 20250407 351 2535.33 20240624 0.00 Y 071950 500 16 억 96655 N N 1 N 00 N
3 20250430 150635 57 100.00 KOSPI 제조 N N N N N 9200 -230 5 -2.44 140682390 15160 178.65 9380 9600 9120 12250 6610 9430 9279.84 2.94 0 2022 9730 9580 9450 9300 9170 9655 9375 16 2820 500 5650 10 1 3290720 303 -3.30 15.16 12 0.46 -2788.00 607.00 13705 20240814 -32.87 3644 20240624 152.47 11440 -19.58 20250407 7760 18.56 20250117 11440 -19.58 20250407 351 2521.08 20240624 0.00 Y 071950 500 16 억 96655 N N 0 N 00 N
4 20250430 140635 57 100.00 KOSPI 제조 N N N N N 9170 -260 5 -2.76 130985710 14102 166.18 9380 9600 9120 12250 6610 9430 9288.45 2.94 0 1980 9730 9580 9450 9300 9170 9655 9375 16 2820 500 5650 10 1 3290720 302 -3.29 15.11 12 0.43 -2788.00 607.00 13705 20240814 -33.09 3644 20240624 151.65 11440 -19.84 20250407 7760 18.17 20250117 11440 -19.84 20250407 351 2512.54 20240624 0.00 Y 071950 500 16 억 96655 N N 0 N 00 N
5 20250430 130635 57 100.00 KOSPI 제조 N N N N N 9230 -200 5 -2.12 118097390 12699 149.65 9380 9600 9180 12250 6610 9430 9299.74 2.94 0 2206 9730 9580 9450 9300 9170 9655 9375 16 2820 500 5650 10 1 3290720 304 -3.31 15.21 12 0.39 -2788.00 607.00 13705 20240814 -32.65 3644 20240624 153.29 11440 -19.32 20250407 7760 18.94 20250117 11440 -19.32 20250407 351 2529.63 20240624 0.00 Y 071950 500 16 억 96655 N N 0 N 00 N
6 20250430 120638 57 100.00 KOSPI 제조 N N N N N 9300 -130 5 -1.38 96820710 10402 122.58 9380 9600 9180 12250 6610 9430 9307.89 2.94 0 2208 9730 9580 9450 9300 9170 9655 9375 16 2820 500 5650 10 1 3290720 306 -3.34 15.32 12 0.32 -2788.00 607.00 13705 20240814 -32.14 3644 20240624 155.21 11440 -18.71 20250407 7760 19.85 20250117 11440 -18.71 20250407 351 2549.57 20240624 0.00 Y 071950 500 16 억 96655 N N 0 N 00 N
7 20250430 110635 57 100.00 KOSPI 제조 N N N N N 9300 -130 5 -1.38 86010930 9242 108.91 9380 9600 9180 12250 6610 9430 9306.53 2.94 0 2251 9730 9580 9450 9300 9170 9655 9375 16 2820 500 5650 10 1 3290720 306 -3.34 15.32 12 0.28 -2788.00 607.00 13705 20240814 -32.14 3644 20240624 155.21 11440 -18.71 20250407 7760 19.85 20250117 11440 -18.71 20250407 351 2549.57 20240624 0.00 Y 071950 500 16 억 96655 N N 0 N 00 N
8 20250430 100638 57 100.00 KOSPI 제조 N N N N N 9350 -80 5 -0.85 30574290 3257 38.38 9380 9600 9330 12250 6610 9430 9387.26 2.94 0 181 9730 9580 9450 9300 9170 9655 9375 16 2820 500 5650 10 1 3290720 308 -3.35 15.40 12 0.10 -2788.00 607.00 13705 20240814 -31.78 3644 20240624 156.59 11440 -18.27 20250407 7760 20.49 20250117 11440 -18.27 20250407 351 2563.82 20240624 0.00 Y 071950 500 16 억 96655 N N 0 N 00 N
9 20250430 090638 57 100.00 KOSPI 제조 N N N N N 9330 -100 5 -1.06 6466860 688 8.11 9380 9600 9330 12250 6610 9430 9399.51 2.94 0 -166 9730 9580 9450 9300 9170 9655 9375 16 2820 500 5650 10 1 3290720 307 -3.35 15.37 12 0.02 -2788.00 607.00 13705 20240814 -31.92 3644 20240624 156.04 11440 -18.44 20250407 7760 20.23 20250117 11440 -18.44 20250407 351 2558.12 20240624 0.00 Y 071950 500 16 억 96655 N N 0 N 00 N
10 20250429 160629 57 100.00 KOSPI 제조 N N N N N 9430 0 3 0.00 80441810 8486 44.56 9320 9600 9320 12250 6610 9430 9479.36 2.95 0 -363 10003 9716 9573 9286 9143 9645 9215 16 2820 500 5650 10 1 3290720 310 -3.38 15.54 12 0.26 -2788.00 607.00 13705 20240814 -31.19 3644 20240624 158.78 11440 -17.57 20250407 7760 21.52 20250117 11440 -17.57 20250407 351 2586.61 20240624 0.00 Y 071950 500 16 억 97018 N N 0 N 00 N
11 20250429 150632 57 100.00 KOSPI 제조 N N N N N 9500 70 2 0.74 76932500 8114 42.60 9320 9600 9320 12250 6610 9430 9481.45 2.95 0 -373 10003 9716 9573 9286 9143 9645 9215 16 2820 500 5650 10 1 3290720 313 -3.41 15.65 12 0.25 -2788.00 607.00 13705 20240814 -30.68 3644 20240624 160.70 11440 -16.96 20250407 7760 22.42 20250117 11440 -16.96 20250407 351 2606.55 20240624 0.00 Y 071950 500 16 억 97018 N N 0 N 00 N
12 20250429 140633 57 100.00 KOSPI 제조 N N N N N 9490 60 2 0.64 71906080 7584 39.82 9320 9600 9320 12250 6610 9430 9481.29 2.95 0 -465 10003 9716 9573 9286 9143 9645 9215 16 2820 500 5650 10 1 3290720 312 -3.40 15.63 12 0.23 -2788.00 607.00 13705 20240814 -30.76 3644 20240624 160.43 11440 -17.05 20250407 7760 22.29 20250117 11440 -17.05 20250407 351 2603.70 20240624 0.00 Y 071950 500 16 억 97018 N N 0 N 00 N