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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160748,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26700,50,2,0.19,256359100,9681,58.00,26900,27350,25850,34600,18700,26650,26480.64,1.54,0,-463,27550,27100,26350,25900,25150,27325,26125,10,7950,500,17580,50,1,2000000,534,58.81,0.77,12,0.48,454.00,34625.00,33800,20241106,-21.01,21650,20241209,23.33,30150,-11.44,20250401,21800,22.48,20250124,33800,-21.01,20241106,21650,23.33,20241209,2.47,Y,134790,500,10 억,,30786,N,N,0,N,00,N
20250404,150755,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26700,50,2,0.19,248453800,9385,56.23,26900,27350,25850,34600,18700,26650,26473.50,1.54,0,-422,27550,27100,26350,25900,25150,27325,26125,10,7950,500,17580,50,1,2000000,534,58.81,0.77,12,0.47,454.00,34625.00,33800,20241106,-21.01,21650,20241209,23.33,30150,-11.44,20250401,21800,22.48,20250124,33800,-21.01,20241106,21650,23.33,20241209,2.47,Y,134790,500,10 억,,30786,N,N,0,N,00,N
20250404,140757,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26750,100,2,0.38,226311200,8556,51.26,26900,27350,25850,34600,18700,26650,26450.58,1.54,0,-422,27550,27100,26350,25900,25150,27325,26125,10,7950,500,17580,50,1,2000000,535,58.92,0.77,12,0.43,454.00,34625.00,33800,20241106,-20.86,21650,20241209,23.56,30150,-11.28,20250401,21800,22.71,20250124,33800,-20.86,20241106,21650,23.56,20241209,2.47,Y,134790,500,10 억,,30786,N,N,0,N,00,N
20250404,130755,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26900,250,2,0.94,209922900,7944,47.59,26900,27350,25850,34600,18700,26650,26425.34,1.54,0,-402,27550,27100,26350,25900,25150,27325,26125,10,7950,500,17580,50,1,2000000,538,59.25,0.78,12,0.40,454.00,34625.00,33800,20241106,-20.41,21650,20241209,24.25,30150,-10.78,20250401,21800,23.39,20250124,33800,-20.41,20241106,21650,24.25,20241209,2.47,Y,134790,500,10 억,,30786,N,N,0,N,00,N
20250404,120750,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25950,-700,5,-2.63,169738750,6430,38.52,26900,27350,25850,34600,18700,26650,26397.94,1.54,0,-611,27550,27100,26350,25900,25150,27325,26125,10,7950,500,17580,50,1,2000000,519,57.16,0.75,12,0.32,454.00,34625.00,33800,20241106,-23.22,21650,20241209,19.86,30150,-13.93,20250401,21800,19.04,20250124,33800,-23.22,20241106,21650,19.86,20241209,2.47,Y,134790,500,10 억,,30786,N,N,0,N,00,N
20250404,110753,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26250,-400,5,-1.50,128943950,4876,29.21,26900,27350,26000,34600,18700,26650,26444.62,1.54,0,-481,27550,27100,26350,25900,25150,27325,26125,10,7950,500,17580,50,1,2000000,525,57.82,0.76,12,0.24,454.00,34625.00,33800,20241106,-22.34,21650,20241209,21.25,30150,-12.94,20250401,21800,20.41,20250124,33800,-22.34,20241106,21650,21.25,20241209,2.47,Y,134790,500,10 억,,30786,N,N,0,N,00,N
20250404,100753,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26300,-350,5,-1.31,84186200,3171,19.00,26900,27350,26000,34600,18700,26650,26548.79,1.54,0,-415,27550,27100,26350,25900,25150,27325,26125,10,7950,500,17580,50,1,2000000,526,57.93,0.76,12,0.16,454.00,34625.00,33800,20241106,-22.19,21650,20241209,21.48,30150,-12.77,20250401,21800,20.64,20250124,33800,-22.19,20241106,21650,21.48,20241209,2.47,Y,134790,500,10 억,,30786,N,N,0,N,00,N
20250404,090757,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26400,-250,5,-0.94,7501050,282,1.69,26900,26900,26000,34600,18700,26650,26599.47,1.54,0,-4,27550,27100,26350,25900,25150,27325,26125,10,7950,500,17580,50,1,2000000,528,58.15,0.76,12,0.01,454.00,34625.00,33800,20241106,-21.89,21650,20241209,21.94,30150,-12.44,20250401,21800,21.10,20250124,33800,-21.89,20241106,21650,21.94,20241209,2.47,Y,134790,500,10 억,,30786,N,N,0,N,00,N
20250403,160741,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26650,500,2,1.91,441709275,16691,56.32,26300,26800,25600,33950,18350,26150,26463.24,1.53,0,170,28916,27532,26566,25182,24216,27050,24700,10,7800,500,17250,50,1,2000000,533,58.70,0.77,12,0.83,454.00,34625.00,33800,20241106,-21.15,21650,20241209,23.09,30150,-11.61,20250401,21800,22.25,20250124,33800,-21.15,20241106,21650,23.09,20241209,2.35,Y,134790,500,10 억,,30619,N,N,0,N,00,N
20250403,150747,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26250,100,2,0.38,231649725,8828,29.79,26300,26650,25600,33950,18350,26150,26240.34,1.53,0,377,28916,27532,26566,25182,24216,27050,24700,10,7800,500,17250,50,1,2000000,525,57.82,0.76,12,0.44,454.00,34625.00,33800,20241106,-22.34,21650,20241209,21.25,30150,-12.94,20250401,21800,20.41,20250124,33800,-22.34,20241106,21650,21.25,20241209,2.35,Y,134790,500,10 억,,30619,N,N,0,N,00,N
20250403,140747,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26250,100,2,0.38,218219875,8316,28.06,26300,26650,25600,33950,18350,26150,26240.97,1.53,0,372,28916,27532,26566,25182,24216,27050,24700,10,7800,500,17250,50,1,2000000,525,57.82,0.76,12,0.42,454.00,34625.00,33800,20241106,-22.34,21650,20241209,21.25,30150,-12.94,20250401,21800,20.41,20250124,33800,-22.34,20241106,21650,21.25,20241209,2.35,Y,134790,500,10 억,,30619,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 20250404 160748 57 100.00 KOSPI 제조 N N N N N 26700 50 2 0.19 256359100 9681 58.00 26900 27350 25850 34600 18700 26650 26480.64 1.54 0 -463 27550 27100 26350 25900 25150 27325 26125 10 7950 500 17580 50 1 2000000 534 58.81 0.77 12 0.48 454.00 34625.00 33800 20241106 -21.01 21650 20241209 23.33 30150 -11.44 20250401 21800 22.48 20250124 33800 -21.01 20241106 21650 23.33 20241209 2.47 Y 134790 500 10 억 30786 N N 0 N 00 N
3 20250404 150755 57 100.00 KOSPI 제조 N N N N N 26700 50 2 0.19 248453800 9385 56.23 26900 27350 25850 34600 18700 26650 26473.50 1.54 0 -422 27550 27100 26350 25900 25150 27325 26125 10 7950 500 17580 50 1 2000000 534 58.81 0.77 12 0.47 454.00 34625.00 33800 20241106 -21.01 21650 20241209 23.33 30150 -11.44 20250401 21800 22.48 20250124 33800 -21.01 20241106 21650 23.33 20241209 2.47 Y 134790 500 10 억 30786 N N 0 N 00 N
4 20250404 140757 57 100.00 KOSPI 제조 N N N N N 26750 100 2 0.38 226311200 8556 51.26 26900 27350 25850 34600 18700 26650 26450.58 1.54 0 -422 27550 27100 26350 25900 25150 27325 26125 10 7950 500 17580 50 1 2000000 535 58.92 0.77 12 0.43 454.00 34625.00 33800 20241106 -20.86 21650 20241209 23.56 30150 -11.28 20250401 21800 22.71 20250124 33800 -20.86 20241106 21650 23.56 20241209 2.47 Y 134790 500 10 억 30786 N N 0 N 00 N
5 20250404 130755 57 100.00 KOSPI 제조 N N N N N 26900 250 2 0.94 209922900 7944 47.59 26900 27350 25850 34600 18700 26650 26425.34 1.54 0 -402 27550 27100 26350 25900 25150 27325 26125 10 7950 500 17580 50 1 2000000 538 59.25 0.78 12 0.40 454.00 34625.00 33800 20241106 -20.41 21650 20241209 24.25 30150 -10.78 20250401 21800 23.39 20250124 33800 -20.41 20241106 21650 24.25 20241209 2.47 Y 134790 500 10 억 30786 N N 0 N 00 N
6 20250404 120750 57 100.00 KOSPI 제조 N N N N N 25950 -700 5 -2.63 169738750 6430 38.52 26900 27350 25850 34600 18700 26650 26397.94 1.54 0 -611 27550 27100 26350 25900 25150 27325 26125 10 7950 500 17580 50 1 2000000 519 57.16 0.75 12 0.32 454.00 34625.00 33800 20241106 -23.22 21650 20241209 19.86 30150 -13.93 20250401 21800 19.04 20250124 33800 -23.22 20241106 21650 19.86 20241209 2.47 Y 134790 500 10 억 30786 N N 0 N 00 N
7 20250404 110753 57 100.00 KOSPI 제조 N N N N N 26250 -400 5 -1.50 128943950 4876 29.21 26900 27350 26000 34600 18700 26650 26444.62 1.54 0 -481 27550 27100 26350 25900 25150 27325 26125 10 7950 500 17580 50 1 2000000 525 57.82 0.76 12 0.24 454.00 34625.00 33800 20241106 -22.34 21650 20241209 21.25 30150 -12.94 20250401 21800 20.41 20250124 33800 -22.34 20241106 21650 21.25 20241209 2.47 Y 134790 500 10 억 30786 N N 0 N 00 N
8 20250404 100753 57 100.00 KOSPI 제조 N N N N N 26300 -350 5 -1.31 84186200 3171 19.00 26900 27350 26000 34600 18700 26650 26548.79 1.54 0 -415 27550 27100 26350 25900 25150 27325 26125 10 7950 500 17580 50 1 2000000 526 57.93 0.76 12 0.16 454.00 34625.00 33800 20241106 -22.19 21650 20241209 21.48 30150 -12.77 20250401 21800 20.64 20250124 33800 -22.19 20241106 21650 21.48 20241209 2.47 Y 134790 500 10 억 30786 N N 0 N 00 N
9 20250404 090757 57 100.00 KOSPI 제조 N N N N N 26400 -250 5 -0.94 7501050 282 1.69 26900 26900 26000 34600 18700 26650 26599.47 1.54 0 -4 27550 27100 26350 25900 25150 27325 26125 10 7950 500 17580 50 1 2000000 528 58.15 0.76 12 0.01 454.00 34625.00 33800 20241106 -21.89 21650 20241209 21.94 30150 -12.44 20250401 21800 21.10 20250124 33800 -21.89 20241106 21650 21.94 20241209 2.47 Y 134790 500 10 억 30786 N N 0 N 00 N
10 20250403 160741 57 100.00 KOSPI 제조 N N N N N 26650 500 2 1.91 441709275 16691 56.32 26300 26800 25600 33950 18350 26150 26463.24 1.53 0 170 28916 27532 26566 25182 24216 27050 24700 10 7800 500 17250 50 1 2000000 533 58.70 0.77 12 0.83 454.00 34625.00 33800 20241106 -21.15 21650 20241209 23.09 30150 -11.61 20250401 21800 22.25 20250124 33800 -21.15 20241106 21650 23.09 20241209 2.35 Y 134790 500 10 억 30619 N N 0 N 00 N
11 20250403 150747 57 100.00 KOSPI 제조 N N N N N 26250 100 2 0.38 231649725 8828 29.79 26300 26650 25600 33950 18350 26150 26240.34 1.53 0 377 28916 27532 26566 25182 24216 27050 24700 10 7800 500 17250 50 1 2000000 525 57.82 0.76 12 0.44 454.00 34625.00 33800 20241106 -22.34 21650 20241209 21.25 30150 -12.94 20250401 21800 20.41 20250124 33800 -22.34 20241106 21650 21.25 20241209 2.35 Y 134790 500 10 억 30619 N N 0 N 00 N
12 20250403 140747 57 100.00 KOSPI 제조 N N N N N 26250 100 2 0.38 218219875 8316 28.06 26300 26650 25600 33950 18350 26150 26240.97 1.53 0 372 28916 27532 26566 25182 24216 27050 24700 10 7800 500 17250 50 1 2000000 525 57.82 0.76 12 0.42 454.00 34625.00 33800 20241106 -22.34 21650 20241209 21.25 30150 -12.94 20250401 21800 20.41 20250124 33800 -22.34 20241106 21650 21.25 20241209 2.35 Y 134790 500 10 억 30619 N N 0 N 00 N