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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
134790/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
20250429,160835,57,100.00,KOSPI,,제조,N,N,N,N, ,N,27850,-250,5,-0.89,158192525,5692,86.90,28100,28400,27450,36500,19700,28100,27792.08,1.81,0,1519,28533,28316,27983,27766,27433,28150,27600,10,8400,500,18540,50,1,2000000,557,61.34,0.80,12,0.28,454.00,34625.00,33800,20241106,-17.60,21650,20241209,28.64,32650,-14.70,20250423,21800,27.75,20250124,33800,-17.60,20241106,21650,28.64,20241209,2.67,Y,134790,500,10 억,,36166,N,N,0,N,00,N
20250429,150838,57,100.00,KOSPI,,제조,N,N,N,N, ,N,27900,-200,5,-0.71,156802725,5642,86.14,28100,28400,27450,36500,19700,28100,27792.05,1.81,0,1522,28533,28316,27983,27766,27433,28150,27600,10,8400,500,18540,50,1,2000000,558,61.45,0.81,12,0.28,454.00,34625.00,33800,20241106,-17.46,21650,20241209,28.87,32650,-14.55,20250423,21800,27.98,20250124,33800,-17.46,20241106,21650,28.87,20241209,2.67,Y,134790,500,10 억,,36166,N,N,0,N,00,N
20250429,140840,57,100.00,KOSPI,,제조,N,N,N,N, ,N,27900,-200,5,-0.71,148084100,5329,81.36,28100,28400,27450,36500,19700,28100,27788.35,1.81,0,1397,28533,28316,27983,27766,27433,28150,27600,10,8400,500,18540,50,1,2000000,558,61.45,0.81,12,0.27,454.00,34625.00,33800,20241106,-17.46,21650,20241209,28.87,32650,-14.55,20250423,21800,27.98,20250124,33800,-17.46,20241106,21650,28.87,20241209,2.67,Y,134790,500,10 억,,36166,N,N,0,N,00,N
20250429,130838,57,100.00,KOSPI,,제조,N,N,N,N, ,N,27750,-350,5,-1.25,136276650,4905,74.89,28100,28400,27450,36500,19700,28100,27783.21,1.81,0,1292,28533,28316,27983,27766,27433,28150,27600,10,8400,500,18540,50,1,2000000,555,61.12,0.80,12,0.25,454.00,34625.00,33800,20241106,-17.90,21650,20241209,28.18,32650,-15.01,20250423,21800,27.29,20250124,33800,-17.90,20241106,21650,28.18,20241209,2.67,Y,134790,500,10 억,,36166,N,N,0,N,00,N
20250429,120842,57,100.00,KOSPI,,제조,N,N,N,N, ,N,27850,-250,5,-0.89,116057900,4177,63.77,28100,28400,27450,36500,19700,28100,27784.99,1.81,0,1284,28533,28316,27983,27766,27433,28150,27600,10,8400,500,18540,50,1,2000000,557,61.34,0.80,12,0.21,454.00,34625.00,33800,20241106,-17.60,21650,20241209,28.64,32650,-14.70,20250423,21800,27.75,20250124,33800,-17.60,20241106,21650,28.64,20241209,2.67,Y,134790,500,10 억,,36166,N,N,0,N,00,N
20250429,110840,57,100.00,KOSPI,,제조,N,N,N,N, ,N,27700,-400,5,-1.42,100325050,3611,55.13,28100,28400,27450,36500,19700,28100,27783.18,1.81,0,1166,28533,28316,27983,27766,27433,28150,27600,10,8400,500,18540,50,1,2000000,554,61.01,0.80,12,0.18,454.00,34625.00,33800,20241106,-18.05,21650,20241209,27.94,32650,-15.16,20250423,21800,27.06,20250124,33800,-18.05,20241106,21650,27.94,20241209,2.67,Y,134790,500,10 억,,36166,N,N,0,N,00,N
20250429,100842,57,100.00,KOSPI,,제조,N,N,N,N, ,N,27500,-600,5,-2.14,93427250,3361,51.31,28100,28400,27450,36500,19700,28100,27797.46,1.81,0,1005,28533,28316,27983,27766,27433,28150,27600,10,8400,500,18540,50,1,2000000,550,60.57,0.79,12,0.17,454.00,34625.00,33800,20241106,-18.64,21650,20241209,27.02,32650,-15.77,20250423,21800,26.15,20250124,33800,-18.64,20241106,21650,27.02,20241209,2.67,Y,134790,500,10 억,,36166,N,N,0,N,00,N
20250429,090843,57,100.00,KOSPI,,제조,N,N,N,N, ,N,27700,-400,5,-1.42,55487150,1981,30.24,28100,28400,27700,36500,19700,28100,28009.67,1.81,0,594,28533,28316,27983,27766,27433,28150,27600,10,8400,500,18540,50,1,2000000,554,61.01,0.80,12,0.10,454.00,34625.00,33800,20241106,-18.05,21650,20241209,27.94,32650,-15.16,20250423,21800,27.06,20250124,33800,-18.05,20241106,21650,27.94,20241209,2.67,Y,134790,500,10 억,,36166,N,N,0,N,00,N
20250428,160834,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28100,-50,5,-0.18,181421075,6507,69.02,28200,28200,27650,36550,19750,28150,27880.91,1.74,0,1276,28850,28500,28250,27900,27650,28675,28075,10,8400,500,18570,50,1,2000000,562,61.89,0.81,12,0.33,454.00,34625.00,33800,20241106,-16.86,21650,20241209,29.79,32650,-13.94,20250423,21800,28.90,20250124,33800,-16.86,20241106,21650,29.79,20241209,2.59,Y,134790,500,10 억,,34889,N,N,2,N,00,N
20250428,150838,57,100.00,KOSPI,,제조,N,N,N,N, ,N,27750,-400,5,-1.42,170563525,6117,64.88,28200,28200,27650,36550,19750,28150,27883.53,1.74,0,1300,28850,28500,28250,27900,27650,28675,28075,10,8400,500,18570,50,1,2000000,555,61.12,0.80,12,0.31,454.00,34625.00,33800,20241106,-17.90,21650,20241209,28.18,32650,-15.01,20250423,21800,27.29,20250124,33800,-17.90,20241106,21650,28.18,20241209,2.59,Y,134790,500,10 억,,34889,N,N,2,N,00,N
20250428,140838,57,100.00,KOSPI,,제조,N,N,N,N, ,N,27650,-500,5,-1.78,130822025,4682,49.66,28200,28200,27650,36550,19750,28150,27941.48,1.74,0,1133,28850,28500,28250,27900,27650,28675,28075,10,8400,500,18570,50,1,2000000,553,60.90,0.80,12,0.23,454.00,34625.00,33800,20241106,-18.20,21650,20241209,27.71,32650,-15.31,20250423,21800,26.83,20250124,33800,-18.20,20241106,21650,27.71,20241209,2.59,Y,134790,500,10 억,,34889,N,N,2,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 20250429 160835 57 100.00 KOSPI 제조 N N N N N 27850 -250 5 -0.89 158192525 5692 86.90 28100 28400 27450 36500 19700 28100 27792.08 1.81 0 1519 28533 28316 27983 27766 27433 28150 27600 10 8400 500 18540 50 1 2000000 557 61.34 0.80 12 0.28 454.00 34625.00 33800 20241106 -17.60 21650 20241209 28.64 32650 -14.70 20250423 21800 27.75 20250124 33800 -17.60 20241106 21650 28.64 20241209 2.67 Y 134790 500 10 억 36166 N N 0 N 00 N
3 20250429 150838 57 100.00 KOSPI 제조 N N N N N 27900 -200 5 -0.71 156802725 5642 86.14 28100 28400 27450 36500 19700 28100 27792.05 1.81 0 1522 28533 28316 27983 27766 27433 28150 27600 10 8400 500 18540 50 1 2000000 558 61.45 0.81 12 0.28 454.00 34625.00 33800 20241106 -17.46 21650 20241209 28.87 32650 -14.55 20250423 21800 27.98 20250124 33800 -17.46 20241106 21650 28.87 20241209 2.67 Y 134790 500 10 억 36166 N N 0 N 00 N
4 20250429 140840 57 100.00 KOSPI 제조 N N N N N 27900 -200 5 -0.71 148084100 5329 81.36 28100 28400 27450 36500 19700 28100 27788.35 1.81 0 1397 28533 28316 27983 27766 27433 28150 27600 10 8400 500 18540 50 1 2000000 558 61.45 0.81 12 0.27 454.00 34625.00 33800 20241106 -17.46 21650 20241209 28.87 32650 -14.55 20250423 21800 27.98 20250124 33800 -17.46 20241106 21650 28.87 20241209 2.67 Y 134790 500 10 억 36166 N N 0 N 00 N
5 20250429 130838 57 100.00 KOSPI 제조 N N N N N 27750 -350 5 -1.25 136276650 4905 74.89 28100 28400 27450 36500 19700 28100 27783.21 1.81 0 1292 28533 28316 27983 27766 27433 28150 27600 10 8400 500 18540 50 1 2000000 555 61.12 0.80 12 0.25 454.00 34625.00 33800 20241106 -17.90 21650 20241209 28.18 32650 -15.01 20250423 21800 27.29 20250124 33800 -17.90 20241106 21650 28.18 20241209 2.67 Y 134790 500 10 억 36166 N N 0 N 00 N
6 20250429 120842 57 100.00 KOSPI 제조 N N N N N 27850 -250 5 -0.89 116057900 4177 63.77 28100 28400 27450 36500 19700 28100 27784.99 1.81 0 1284 28533 28316 27983 27766 27433 28150 27600 10 8400 500 18540 50 1 2000000 557 61.34 0.80 12 0.21 454.00 34625.00 33800 20241106 -17.60 21650 20241209 28.64 32650 -14.70 20250423 21800 27.75 20250124 33800 -17.60 20241106 21650 28.64 20241209 2.67 Y 134790 500 10 억 36166 N N 0 N 00 N
7 20250429 110840 57 100.00 KOSPI 제조 N N N N N 27700 -400 5 -1.42 100325050 3611 55.13 28100 28400 27450 36500 19700 28100 27783.18 1.81 0 1166 28533 28316 27983 27766 27433 28150 27600 10 8400 500 18540 50 1 2000000 554 61.01 0.80 12 0.18 454.00 34625.00 33800 20241106 -18.05 21650 20241209 27.94 32650 -15.16 20250423 21800 27.06 20250124 33800 -18.05 20241106 21650 27.94 20241209 2.67 Y 134790 500 10 억 36166 N N 0 N 00 N
8 20250429 100842 57 100.00 KOSPI 제조 N N N N N 27500 -600 5 -2.14 93427250 3361 51.31 28100 28400 27450 36500 19700 28100 27797.46 1.81 0 1005 28533 28316 27983 27766 27433 28150 27600 10 8400 500 18540 50 1 2000000 550 60.57 0.79 12 0.17 454.00 34625.00 33800 20241106 -18.64 21650 20241209 27.02 32650 -15.77 20250423 21800 26.15 20250124 33800 -18.64 20241106 21650 27.02 20241209 2.67 Y 134790 500 10 억 36166 N N 0 N 00 N
9 20250429 090843 57 100.00 KOSPI 제조 N N N N N 27700 -400 5 -1.42 55487150 1981 30.24 28100 28400 27700 36500 19700 28100 28009.67 1.81 0 594 28533 28316 27983 27766 27433 28150 27600 10 8400 500 18540 50 1 2000000 554 61.01 0.80 12 0.10 454.00 34625.00 33800 20241106 -18.05 21650 20241209 27.94 32650 -15.16 20250423 21800 27.06 20250124 33800 -18.05 20241106 21650 27.94 20241209 2.67 Y 134790 500 10 억 36166 N N 0 N 00 N
10 20250428 160834 57 100.00 KOSPI 제조 N N N N N 28100 -50 5 -0.18 181421075 6507 69.02 28200 28200 27650 36550 19750 28150 27880.91 1.74 0 1276 28850 28500 28250 27900 27650 28675 28075 10 8400 500 18570 50 1 2000000 562 61.89 0.81 12 0.33 454.00 34625.00 33800 20241106 -16.86 21650 20241209 29.79 32650 -13.94 20250423 21800 28.90 20250124 33800 -16.86 20241106 21650 29.79 20241209 2.59 Y 134790 500 10 억 34889 N N 2 N 00 N
11 20250428 150838 57 100.00 KOSPI 제조 N N N N N 27750 -400 5 -1.42 170563525 6117 64.88 28200 28200 27650 36550 19750 28150 27883.53 1.74 0 1300 28850 28500 28250 27900 27650 28675 28075 10 8400 500 18570 50 1 2000000 555 61.12 0.80 12 0.31 454.00 34625.00 33800 20241106 -17.90 21650 20241209 28.18 32650 -15.01 20250423 21800 27.29 20250124 33800 -17.90 20241106 21650 28.18 20241209 2.59 Y 134790 500 10 억 34889 N N 2 N 00 N
12 20250428 140838 57 100.00 KOSPI 제조 N N N N N 27650 -500 5 -1.78 130822025 4682 49.66 28200 28200 27650 36550 19750 28150 27941.48 1.74 0 1133 28850 28500 28250 27900 27650 28675 28075 10 8400 500 18570 50 1 2000000 553 60.90 0.80 12 0.23 454.00 34625.00 33800 20241106 -18.20 21650 20241209 27.71 32650 -15.31 20250423 21800 26.83 20250124 33800 -18.20 20241106 21650 27.71 20241209 2.59 Y 134790 500 10 억 34889 N N 2 N 00 N