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
077970/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
20250430,160639,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24000,-600,5,-2.44,5408140125,224340,24.38,24600,24600,23750,31950,17250,24600,24106.90,3.54,0,23520,25400,25000,24250,23850,23100,25200,24050,1004,7350,2500,17710,50,1,40148063,9636,24.39,2.40,12,0.56,984.00,10005.00,31650,20250218,-24.17,12880,20240805,86.34,31650,-24.17,20250218,18310,31.08,20250407,31650,-24.17,20250218,12880,86.34,20240805,0.88,Y,077970,2500,1003 억,,1422664,N,N,9708,N,00,N
20250430,150644,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24050,-550,5,-2.24,4867158925,201805,21.93,24600,24600,23750,31950,17250,24600,24118.13,3.54,0,14858,25400,25000,24250,23850,23100,25200,24050,1004,7350,2500,17710,50,1,40148063,9656,24.44,2.40,12,0.50,984.00,10005.00,31650,20250218,-24.01,12880,20240805,86.72,31650,-24.01,20250218,18310,31.35,20250407,31650,-24.01,20250218,12880,86.72,20240805,0.88,Y,077970,2500,1003 억,,1422664,N,N,32787,N,00,N
20250430,140645,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24050,-550,5,-2.24,4135283000,171364,18.63,24600,24600,23750,31950,17250,24600,24131.57,3.54,0,12019,25400,25000,24250,23850,23100,25200,24050,1004,7350,2500,17710,50,1,40148063,9656,24.44,2.40,12,0.43,984.00,10005.00,31650,20250218,-24.01,12880,20240805,86.72,31650,-24.01,20250218,18310,31.35,20250407,31650,-24.01,20250218,12880,86.72,20240805,0.88,Y,077970,2500,1003 억,,1422664,N,N,32787,N,00,N
20250430,130644,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24150,-450,5,-1.83,3484575975,144319,15.69,24600,24600,23750,31950,17250,24600,24144.96,3.54,0,7350,25400,25000,24250,23850,23100,25200,24050,1004,7350,2500,17710,50,1,40148063,9696,24.54,2.41,12,0.36,984.00,10005.00,31650,20250218,-23.70,12880,20240805,87.50,31650,-23.70,20250218,18310,31.90,20250407,31650,-23.70,20250218,12880,87.50,20240805,0.88,Y,077970,2500,1003 억,,1422664,N,N,32787,N,00,N
20250430,120647,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24000,-600,5,-2.44,3189978275,132081,14.36,24600,24600,23750,31950,17250,24600,24151.68,3.54,0,3307,25400,25000,24250,23850,23100,25200,24050,1004,7350,2500,17710,50,1,40148063,9636,24.39,2.40,12,0.33,984.00,10005.00,31650,20250218,-24.17,12880,20240805,86.34,31650,-24.17,20250218,18310,31.08,20250407,31650,-24.17,20250218,12880,86.34,20240805,0.88,Y,077970,2500,1003 억,,1422664,N,N,32787,N,00,N
20250430,110644,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24100,-500,5,-2.03,2738132925,113267,12.31,24600,24600,23750,31950,17250,24600,24174.15,3.54,0,-1664,25400,25000,24250,23850,23100,25200,24050,1004,7350,2500,17710,50,1,40148063,9676,24.49,2.41,12,0.28,984.00,10005.00,31650,20250218,-23.85,12880,20240805,87.11,31650,-23.85,20250218,18310,31.62,20250407,31650,-23.85,20250218,12880,87.11,20240805,0.88,Y,077970,2500,1003 억,,1422664,N,N,32787,N,00,N
20250430,100647,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24150,-450,5,-1.83,1686682825,69397,7.54,24600,24600,24050,31950,17250,24600,24304.84,3.54,0,-2669,25400,25000,24250,23850,23100,25200,24050,1004,7350,2500,17710,50,1,40148063,9696,24.54,2.41,12,0.17,984.00,10005.00,31650,20250218,-23.70,12880,20240805,87.50,31650,-23.70,20250218,18310,31.90,20250407,31650,-23.70,20250218,12880,87.50,20240805,0.88,Y,077970,2500,1003 억,,1422664,N,N,32787,N,00,N
20250430,090647,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24350,-250,5,-1.02,358167450,14698,1.60,24600,24600,24050,31950,17250,24600,24368.45,3.54,0,-3005,25400,25000,24250,23850,23100,25200,24050,1004,7350,2500,17710,50,1,40148063,9776,24.75,2.43,12,0.04,984.00,10005.00,31650,20250218,-23.06,12880,20240805,89.05,31650,-23.06,20250218,18310,32.99,20250407,31650,-23.06,20250218,12880,89.05,20240805,0.88,Y,077970,2500,1003 억,,1422664,N,N,32787,N,00,N
20250429,160638,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24600,-450,5,-1.80,10128785175,420037,17.79,24300,24650,23500,32550,17550,25050,24113.95,3.70,0,-18607,28016,26532,25516,24032,23016,26025,23525,1004,7500,2500,18030,50,1,40148063,9876,25.00,2.46,12,1.05,984.00,10005.00,31650,20250218,-22.27,12860,20240418,91.29,31650,-22.27,20250218,18310,34.35,20250407,31650,-22.27,20250218,12880,90.99,20240805,0.89,Y,077970,2500,1003 억,,1487269,N,N,32787,N,00,N
20250429,150642,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24450,-600,5,-2.40,9418152325,391112,16.56,24300,24550,23500,32550,17550,25050,24080.45,3.70,0,-14028,28016,26532,25516,24032,23016,26025,23525,1004,7500,2500,18030,50,1,40148063,9816,24.85,2.44,12,0.97,984.00,10005.00,31650,20250218,-22.75,12860,20240418,90.12,31650,-22.75,20250218,18310,33.53,20250407,31650,-22.75,20250218,12880,89.83,20240805,0.89,Y,077970,2500,1003 억,,1487269,N,N,21377,N,00,N
20250429,140642,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24350,-700,5,-2.79,8454460625,351631,14.89,24300,24550,23500,32550,17550,25050,24043.56,3.70,0,-7285,28016,26532,25516,24032,23016,26025,23525,1004,7500,2500,18030,50,1,40148063,9776,24.75,2.43,12,0.88,984.00,10005.00,31650,20250218,-23.06,12860,20240418,89.35,31650,-23.06,20250218,18310,32.99,20250407,31650,-23.06,20250218,12880,89.05,20240805,0.89,Y,077970,2500,1003 억,,1487269,N,N,21377,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 160639 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24000 -600 5 -2.44 5408140125 224340 24.38 24600 24600 23750 31950 17250 24600 24106.90 3.54 0 23520 25400 25000 24250 23850 23100 25200 24050 1004 7350 2500 17710 50 1 40148063 9636 24.39 2.40 12 0.56 984.00 10005.00 31650 20250218 -24.17 12880 20240805 86.34 31650 -24.17 20250218 18310 31.08 20250407 31650 -24.17 20250218 12880 86.34 20240805 0.88 Y 077970 2500 1003 억 1422664 N N 9708 N 00 N
3 20250430 150644 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24050 -550 5 -2.24 4867158925 201805 21.93 24600 24600 23750 31950 17250 24600 24118.13 3.54 0 14858 25400 25000 24250 23850 23100 25200 24050 1004 7350 2500 17710 50 1 40148063 9656 24.44 2.40 12 0.50 984.00 10005.00 31650 20250218 -24.01 12880 20240805 86.72 31650 -24.01 20250218 18310 31.35 20250407 31650 -24.01 20250218 12880 86.72 20240805 0.88 Y 077970 2500 1003 억 1422664 N N 32787 N 00 N
4 20250430 140645 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24050 -550 5 -2.24 4135283000 171364 18.63 24600 24600 23750 31950 17250 24600 24131.57 3.54 0 12019 25400 25000 24250 23850 23100 25200 24050 1004 7350 2500 17710 50 1 40148063 9656 24.44 2.40 12 0.43 984.00 10005.00 31650 20250218 -24.01 12880 20240805 86.72 31650 -24.01 20250218 18310 31.35 20250407 31650 -24.01 20250218 12880 86.72 20240805 0.88 Y 077970 2500 1003 억 1422664 N N 32787 N 00 N
5 20250430 130644 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24150 -450 5 -1.83 3484575975 144319 15.69 24600 24600 23750 31950 17250 24600 24144.96 3.54 0 7350 25400 25000 24250 23850 23100 25200 24050 1004 7350 2500 17710 50 1 40148063 9696 24.54 2.41 12 0.36 984.00 10005.00 31650 20250218 -23.70 12880 20240805 87.50 31650 -23.70 20250218 18310 31.90 20250407 31650 -23.70 20250218 12880 87.50 20240805 0.88 Y 077970 2500 1003 억 1422664 N N 32787 N 00 N
6 20250430 120647 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24000 -600 5 -2.44 3189978275 132081 14.36 24600 24600 23750 31950 17250 24600 24151.68 3.54 0 3307 25400 25000 24250 23850 23100 25200 24050 1004 7350 2500 17710 50 1 40148063 9636 24.39 2.40 12 0.33 984.00 10005.00 31650 20250218 -24.17 12880 20240805 86.34 31650 -24.17 20250218 18310 31.08 20250407 31650 -24.17 20250218 12880 86.34 20240805 0.88 Y 077970 2500 1003 억 1422664 N N 32787 N 00 N
7 20250430 110644 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24100 -500 5 -2.03 2738132925 113267 12.31 24600 24600 23750 31950 17250 24600 24174.15 3.54 0 -1664 25400 25000 24250 23850 23100 25200 24050 1004 7350 2500 17710 50 1 40148063 9676 24.49 2.41 12 0.28 984.00 10005.00 31650 20250218 -23.85 12880 20240805 87.11 31650 -23.85 20250218 18310 31.62 20250407 31650 -23.85 20250218 12880 87.11 20240805 0.88 Y 077970 2500 1003 억 1422664 N N 32787 N 00 N
8 20250430 100647 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24150 -450 5 -1.83 1686682825 69397 7.54 24600 24600 24050 31950 17250 24600 24304.84 3.54 0 -2669 25400 25000 24250 23850 23100 25200 24050 1004 7350 2500 17710 50 1 40148063 9696 24.54 2.41 12 0.17 984.00 10005.00 31650 20250218 -23.70 12880 20240805 87.50 31650 -23.70 20250218 18310 31.90 20250407 31650 -23.70 20250218 12880 87.50 20240805 0.88 Y 077970 2500 1003 억 1422664 N N 32787 N 00 N
9 20250430 090647 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24350 -250 5 -1.02 358167450 14698 1.60 24600 24600 24050 31950 17250 24600 24368.45 3.54 0 -3005 25400 25000 24250 23850 23100 25200 24050 1004 7350 2500 17710 50 1 40148063 9776 24.75 2.43 12 0.04 984.00 10005.00 31650 20250218 -23.06 12880 20240805 89.05 31650 -23.06 20250218 18310 32.99 20250407 31650 -23.06 20250218 12880 89.05 20240805 0.88 Y 077970 2500 1003 억 1422664 N N 32787 N 00 N
10 20250429 160638 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24600 -450 5 -1.80 10128785175 420037 17.79 24300 24650 23500 32550 17550 25050 24113.95 3.70 0 -18607 28016 26532 25516 24032 23016 26025 23525 1004 7500 2500 18030 50 1 40148063 9876 25.00 2.46 12 1.05 984.00 10005.00 31650 20250218 -22.27 12860 20240418 91.29 31650 -22.27 20250218 18310 34.35 20250407 31650 -22.27 20250218 12880 90.99 20240805 0.89 Y 077970 2500 1003 억 1487269 N N 32787 N 00 N
11 20250429 150642 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24450 -600 5 -2.40 9418152325 391112 16.56 24300 24550 23500 32550 17550 25050 24080.45 3.70 0 -14028 28016 26532 25516 24032 23016 26025 23525 1004 7500 2500 18030 50 1 40148063 9816 24.85 2.44 12 0.97 984.00 10005.00 31650 20250218 -22.75 12860 20240418 90.12 31650 -22.75 20250218 18310 33.53 20250407 31650 -22.75 20250218 12880 89.83 20240805 0.89 Y 077970 2500 1003 억 1487269 N N 21377 N 00 N
12 20250429 140642 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24350 -700 5 -2.79 8454460625 351631 14.89 24300 24550 23500 32550 17550 25050 24043.56 3.70 0 -7285 28016 26532 25516 24032 23016 26025 23525 1004 7500 2500 18030 50 1 40148063 9776 24.75 2.43 12 0.88 984.00 10005.00 31650 20250218 -23.06 12860 20240418 89.35 31650 -23.06 20250218 18310 32.99 20250407 31650 -23.06 20250218 12880 89.05 20240805 0.89 Y 077970 2500 1003 억 1487269 N N 21377 N 00 N