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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160815,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29600,300,2,1.02,179853300,6177,124.49,29300,29700,28400,38050,20550,29300,29116.61,1.68,0,-34,30266,29782,29416,28932,28566,30025,29175,10,8750,500,19330,50,1,2000000,592,65.20,0.85,12,0.31,454.00,34625.00,33800,20241106,-12.43,21650,20241209,36.72,30150,-1.82,20250401,21800,35.78,20250124,33800,-12.43,20241106,21650,36.72,20241209,2.69,Y,134790,500,10 억,,33612,N,N,0,N,00,N
20250417,150822,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29500,200,2,0.68,176900850,6077,122.47,29300,29700,28400,38050,20550,29300,29109.90,1.68,0,-6,30266,29782,29416,28932,28566,30025,29175,10,8750,500,19330,50,1,2000000,590,64.98,0.85,12,0.30,454.00,34625.00,33800,20241106,-12.72,21650,20241209,36.26,30150,-2.16,20250401,21800,35.32,20250124,33800,-12.72,20241106,21650,36.26,20241209,2.69,Y,134790,500,10 억,,33612,N,N,0,N,00,N
20250417,140825,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29400,100,2,0.34,160736150,5528,111.41,29300,29700,28400,38050,20550,29300,29076.73,1.68,0,-6,30266,29782,29416,28932,28566,30025,29175,10,8750,500,19330,50,1,2000000,588,64.76,0.85,12,0.28,454.00,34625.00,33800,20241106,-13.02,21650,20241209,35.80,30150,-2.49,20250401,21800,34.86,20250124,33800,-13.02,20241106,21650,35.80,20241209,2.69,Y,134790,500,10 억,,33612,N,N,0,N,00,N
20250417,130823,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29450,150,2,0.51,155208550,5340,107.62,29300,29700,28400,38050,20550,29300,29065.27,1.68,0,37,30266,29782,29416,28932,28566,30025,29175,10,8750,500,19330,50,1,2000000,589,64.87,0.85,12,0.27,454.00,34625.00,33800,20241106,-12.87,21650,20241209,36.03,30150,-2.32,20250401,21800,35.09,20250124,33800,-12.87,20241106,21650,36.03,20241209,2.69,Y,134790,500,10 억,,33612,N,N,0,N,00,N
20250417,120822,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29500,200,2,0.68,146633600,5049,101.75,29300,29700,28400,38050,20550,29300,29042.11,1.68,0,58,30266,29782,29416,28932,28566,30025,29175,10,8750,500,19330,50,1,2000000,590,64.98,0.85,12,0.25,454.00,34625.00,33800,20241106,-12.72,21650,20241209,36.26,30150,-2.16,20250401,21800,35.32,20250124,33800,-12.72,20241106,21650,36.26,20241209,2.69,Y,134790,500,10 억,,33612,N,N,0,N,00,N
20250417,110821,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29350,50,2,0.17,133634400,4608,92.87,29300,29700,28400,38050,20550,29300,29000.52,1.68,0,70,30266,29782,29416,28932,28566,30025,29175,10,8750,500,19330,50,1,2000000,587,64.65,0.85,12,0.23,454.00,34625.00,33800,20241106,-13.17,21650,20241209,35.57,30150,-2.65,20250401,21800,34.63,20250124,33800,-13.17,20241106,21650,35.57,20241209,2.69,Y,134790,500,10 억,,33612,N,N,0,N,00,N
20250417,100821,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29500,200,2,0.68,99258650,3441,69.35,29300,29700,28400,38050,20550,29300,28845.87,1.68,0,80,30266,29782,29416,28932,28566,30025,29175,10,8750,500,19330,50,1,2000000,590,64.98,0.85,12,0.17,454.00,34625.00,33800,20241106,-12.72,21650,20241209,36.26,30150,-2.16,20250401,21800,35.32,20250124,33800,-12.72,20241106,21650,36.26,20241209,2.69,Y,134790,500,10 억,,33612,N,N,0,N,00,N
20250417,090825,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29000,-300,5,-1.02,7349400,253,5.10,29300,29300,29000,38050,20550,29300,29049.01,1.68,0,8,30266,29782,29416,28932,28566,30025,29175,10,8750,500,19330,50,1,2000000,580,63.88,0.84,12,0.01,454.00,34625.00,33800,20241106,-14.20,21650,20241209,33.95,30150,-3.81,20250401,21800,33.03,20250124,33800,-14.20,20241106,21650,33.95,20241209,2.69,Y,134790,500,10 억,,33612,N,N,0,N,00,N
20250416,160812,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29300,300,2,1.03,143395775,4870,67.39,29050,29900,29050,37700,20300,29000,29444.72,1.67,0,272,30166,29582,29116,28532,28066,29875,28825,10,8700,500,19140,50,1,2000000,586,64.54,0.85,12,0.24,454.00,34625.00,33800,20241106,-13.31,21650,20241209,35.33,30150,-2.82,20250401,21800,34.40,20250124,33800,-13.31,20241106,21650,35.33,20241209,2.51,Y,134790,500,10 억,,33340,N,N,0,N,00,N
20250416,150822,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29450,450,2,1.55,141401025,4802,66.45,29050,29900,29050,37700,20300,29000,29446.28,1.67,0,317,30166,29582,29116,28532,28066,29875,28825,10,8700,500,19140,50,1,2000000,589,64.87,0.85,12,0.24,454.00,34625.00,33800,20241106,-12.87,21650,20241209,36.03,30150,-2.32,20250401,21800,35.09,20250124,33800,-12.87,20241106,21650,36.03,20241209,2.51,Y,134790,500,10 억,,33340,N,N,0,N,00,N
20250416,140821,57,100.00,KOSPI,,제조,N,N,N,N, ,N,29450,450,2,1.55,122933375,4173,57.74,29050,29900,29050,37700,20300,29000,29459.23,1.67,0,326,30166,29582,29116,28532,28066,29875,28825,10,8700,500,19140,50,1,2000000,589,64.87,0.85,12,0.21,454.00,34625.00,33800,20241106,-12.87,21650,20241209,36.03,30150,-2.32,20250401,21800,35.09,20250124,33800,-12.87,20241106,21650,36.03,20241209,2.51,Y,134790,500,10 억,,33340,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 20250417 160815 57 100.00 KOSPI 제조 N N N N N 29600 300 2 1.02 179853300 6177 124.49 29300 29700 28400 38050 20550 29300 29116.61 1.68 0 -34 30266 29782 29416 28932 28566 30025 29175 10 8750 500 19330 50 1 2000000 592 65.20 0.85 12 0.31 454.00 34625.00 33800 20241106 -12.43 21650 20241209 36.72 30150 -1.82 20250401 21800 35.78 20250124 33800 -12.43 20241106 21650 36.72 20241209 2.69 Y 134790 500 10 억 33612 N N 0 N 00 N
3 20250417 150822 57 100.00 KOSPI 제조 N N N N N 29500 200 2 0.68 176900850 6077 122.47 29300 29700 28400 38050 20550 29300 29109.90 1.68 0 -6 30266 29782 29416 28932 28566 30025 29175 10 8750 500 19330 50 1 2000000 590 64.98 0.85 12 0.30 454.00 34625.00 33800 20241106 -12.72 21650 20241209 36.26 30150 -2.16 20250401 21800 35.32 20250124 33800 -12.72 20241106 21650 36.26 20241209 2.69 Y 134790 500 10 억 33612 N N 0 N 00 N
4 20250417 140825 57 100.00 KOSPI 제조 N N N N N 29400 100 2 0.34 160736150 5528 111.41 29300 29700 28400 38050 20550 29300 29076.73 1.68 0 -6 30266 29782 29416 28932 28566 30025 29175 10 8750 500 19330 50 1 2000000 588 64.76 0.85 12 0.28 454.00 34625.00 33800 20241106 -13.02 21650 20241209 35.80 30150 -2.49 20250401 21800 34.86 20250124 33800 -13.02 20241106 21650 35.80 20241209 2.69 Y 134790 500 10 억 33612 N N 0 N 00 N
5 20250417 130823 57 100.00 KOSPI 제조 N N N N N 29450 150 2 0.51 155208550 5340 107.62 29300 29700 28400 38050 20550 29300 29065.27 1.68 0 37 30266 29782 29416 28932 28566 30025 29175 10 8750 500 19330 50 1 2000000 589 64.87 0.85 12 0.27 454.00 34625.00 33800 20241106 -12.87 21650 20241209 36.03 30150 -2.32 20250401 21800 35.09 20250124 33800 -12.87 20241106 21650 36.03 20241209 2.69 Y 134790 500 10 억 33612 N N 0 N 00 N
6 20250417 120822 57 100.00 KOSPI 제조 N N N N N 29500 200 2 0.68 146633600 5049 101.75 29300 29700 28400 38050 20550 29300 29042.11 1.68 0 58 30266 29782 29416 28932 28566 30025 29175 10 8750 500 19330 50 1 2000000 590 64.98 0.85 12 0.25 454.00 34625.00 33800 20241106 -12.72 21650 20241209 36.26 30150 -2.16 20250401 21800 35.32 20250124 33800 -12.72 20241106 21650 36.26 20241209 2.69 Y 134790 500 10 억 33612 N N 0 N 00 N
7 20250417 110821 57 100.00 KOSPI 제조 N N N N N 29350 50 2 0.17 133634400 4608 92.87 29300 29700 28400 38050 20550 29300 29000.52 1.68 0 70 30266 29782 29416 28932 28566 30025 29175 10 8750 500 19330 50 1 2000000 587 64.65 0.85 12 0.23 454.00 34625.00 33800 20241106 -13.17 21650 20241209 35.57 30150 -2.65 20250401 21800 34.63 20250124 33800 -13.17 20241106 21650 35.57 20241209 2.69 Y 134790 500 10 억 33612 N N 0 N 00 N
8 20250417 100821 57 100.00 KOSPI 제조 N N N N N 29500 200 2 0.68 99258650 3441 69.35 29300 29700 28400 38050 20550 29300 28845.87 1.68 0 80 30266 29782 29416 28932 28566 30025 29175 10 8750 500 19330 50 1 2000000 590 64.98 0.85 12 0.17 454.00 34625.00 33800 20241106 -12.72 21650 20241209 36.26 30150 -2.16 20250401 21800 35.32 20250124 33800 -12.72 20241106 21650 36.26 20241209 2.69 Y 134790 500 10 억 33612 N N 0 N 00 N
9 20250417 090825 57 100.00 KOSPI 제조 N N N N N 29000 -300 5 -1.02 7349400 253 5.10 29300 29300 29000 38050 20550 29300 29049.01 1.68 0 8 30266 29782 29416 28932 28566 30025 29175 10 8750 500 19330 50 1 2000000 580 63.88 0.84 12 0.01 454.00 34625.00 33800 20241106 -14.20 21650 20241209 33.95 30150 -3.81 20250401 21800 33.03 20250124 33800 -14.20 20241106 21650 33.95 20241209 2.69 Y 134790 500 10 억 33612 N N 0 N 00 N
10 20250416 160812 57 100.00 KOSPI 제조 N N N N N 29300 300 2 1.03 143395775 4870 67.39 29050 29900 29050 37700 20300 29000 29444.72 1.67 0 272 30166 29582 29116 28532 28066 29875 28825 10 8700 500 19140 50 1 2000000 586 64.54 0.85 12 0.24 454.00 34625.00 33800 20241106 -13.31 21650 20241209 35.33 30150 -2.82 20250401 21800 34.40 20250124 33800 -13.31 20241106 21650 35.33 20241209 2.51 Y 134790 500 10 억 33340 N N 0 N 00 N
11 20250416 150822 57 100.00 KOSPI 제조 N N N N N 29450 450 2 1.55 141401025 4802 66.45 29050 29900 29050 37700 20300 29000 29446.28 1.67 0 317 30166 29582 29116 28532 28066 29875 28825 10 8700 500 19140 50 1 2000000 589 64.87 0.85 12 0.24 454.00 34625.00 33800 20241106 -12.87 21650 20241209 36.03 30150 -2.32 20250401 21800 35.09 20250124 33800 -12.87 20241106 21650 36.03 20241209 2.51 Y 134790 500 10 억 33340 N N 0 N 00 N
12 20250416 140821 57 100.00 KOSPI 제조 N N N N N 29450 450 2 1.55 122933375 4173 57.74 29050 29900 29050 37700 20300 29000 29459.23 1.67 0 326 30166 29582 29116 28532 28066 29875 28825 10 8700 500 19140 50 1 2000000 589 64.87 0.85 12 0.21 454.00 34625.00 33800 20241106 -12.87 21650 20241209 36.03 30150 -2.32 20250401 21800 35.09 20250124 33800 -12.87 20241106 21650 36.03 20241209 2.51 Y 134790 500 10 억 33340 N N 0 N 00 N