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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160809,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28600,400,2,1.42,443064175,15943,130.53,28150,28850,26900,36650,19750,28200,27790.51,1.71,0,-1266,30866,29532,28616,27282,26366,29075,26825,10,8450,500,18610,50,1,2000000,572,63.00,0.83,12,0.80,454.00,34625.00,33800,20241106,-15.38,21650,20241209,32.10,30150,-5.14,20250401,21800,31.19,20250124,33800,-15.38,20241106,21650,32.10,20241209,2.59,Y,134790,500,10 억,,34141,N,N,0,N,00,N
20250414,150815,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28650,450,2,1.60,429698925,15476,126.71,28150,28850,26900,36650,19750,28200,27765.50,1.71,0,-1160,30866,29532,28616,27282,26366,29075,26825,10,8450,500,18610,50,1,2000000,573,63.11,0.83,12,0.77,454.00,34625.00,33800,20241106,-15.24,21650,20241209,32.33,30150,-4.98,20250401,21800,31.42,20250124,33800,-15.24,20241106,21650,32.33,20241209,2.59,Y,134790,500,10 억,,34141,N,N,0,N,00,N
20250414,140815,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28650,450,2,1.60,407407225,14696,120.32,28150,28850,26900,36650,19750,28200,27722.32,1.71,0,-1168,30866,29532,28616,27282,26366,29075,26825,10,8450,500,18610,50,1,2000000,573,63.11,0.83,12,0.73,454.00,34625.00,33800,20241106,-15.24,21650,20241209,32.33,30150,-4.98,20250401,21800,31.42,20250124,33800,-15.24,20241106,21650,32.33,20241209,2.59,Y,134790,500,10 억,,34141,N,N,0,N,00,N
20250414,130812,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28450,250,2,0.89,389542125,14068,115.18,28150,28850,26900,36650,19750,28200,27689.94,1.71,0,-1177,30866,29532,28616,27282,26366,29075,26825,10,8450,500,18610,50,1,2000000,569,62.67,0.82,12,0.70,454.00,34625.00,33800,20241106,-15.83,21650,20241209,31.41,30150,-5.64,20250401,21800,30.50,20250124,33800,-15.83,20241106,21650,31.41,20241209,2.59,Y,134790,500,10 억,,34141,N,N,0,N,00,N
20250414,120815,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28450,250,2,0.89,385501075,13926,114.02,28150,28850,26900,36650,19750,28200,27682.11,1.71,0,-1177,30866,29532,28616,27282,26366,29075,26825,10,8450,500,18610,50,1,2000000,569,62.67,0.82,12,0.70,454.00,34625.00,33800,20241106,-15.83,21650,20241209,31.41,30150,-5.64,20250401,21800,30.50,20250124,33800,-15.83,20241106,21650,31.41,20241209,2.59,Y,134790,500,10 억,,34141,N,N,0,N,00,N
20250414,110811,57,100.00,KOSPI,,제조,N,N,N,N, ,N,27650,-550,5,-1.95,291583425,10612,86.88,28150,28250,26900,36650,19750,28200,27476.76,1.71,0,-363,30866,29532,28616,27282,26366,29075,26825,10,8450,500,18610,50,1,2000000,553,60.90,0.80,12,0.53,454.00,34625.00,33800,20241106,-18.20,21650,20241209,27.71,30150,-8.29,20250401,21800,26.83,20250124,33800,-18.20,20241106,21650,27.71,20241209,2.59,Y,134790,500,10 억,,34141,N,N,0,N,00,N
20250414,100813,57,100.00,KOSPI,,제조,N,N,N,N, ,N,27400,-800,5,-2.84,237066425,8640,70.74,28150,28250,26900,36650,19750,28200,27438.24,1.71,0,-363,30866,29532,28616,27282,26366,29075,26825,10,8450,500,18610,50,1,2000000,548,60.35,0.79,12,0.43,454.00,34625.00,33800,20241106,-18.93,21650,20241209,26.56,30150,-9.12,20250401,21800,25.69,20250124,33800,-18.93,20241106,21650,26.56,20241209,2.59,Y,134790,500,10 억,,34141,N,N,0,N,00,N
20250414,090814,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28250,50,2,0.18,22854150,811,6.64,28150,28250,28150,36650,19750,28200,28180.21,1.71,0,-41,30866,29532,28616,27282,26366,29075,26825,10,8450,500,18610,50,1,2000000,565,62.22,0.82,12,0.04,454.00,34625.00,33800,20241106,-16.42,21650,20241209,30.48,30150,-6.30,20250401,21800,29.59,20250124,33800,-16.42,20241106,21650,30.48,20241209,2.59,Y,134790,500,10 억,,34141,N,N,0,N,00,N
20250411,160804,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28200,550,2,1.99,343846500,12191,222.95,29950,29950,27700,35900,19400,27650,28204.95,1.64,0,1442,28750,28200,27600,27050,26450,28225,27075,10,8250,500,18240,50,1,2000000,564,62.11,0.81,12,0.61,454.00,34625.00,33800,20241106,-16.57,21650,20241209,30.25,30150,-6.47,20250401,21800,29.36,20250124,33800,-16.57,20241106,21650,30.25,20241209,2.69,Y,134790,500,10 억,,32738,N,N,0,N,00,N
20250411,150812,57,100.00,KOSPI,,제조,N,N,N,N, ,N,28150,500,2,1.81,205683600,7281,133.16,29950,29950,27700,35900,19400,27650,28249.36,1.64,0,679,28750,28200,27600,27050,26450,28225,27075,10,8250,500,18240,50,1,2000000,563,62.00,0.81,12,0.36,454.00,34625.00,33800,20241106,-16.72,21650,20241209,30.02,30150,-6.63,20250401,21800,29.13,20250124,33800,-16.72,20241106,21650,30.02,20241209,2.69,Y,134790,500,10 억,,32738,N,N,0,N,00,N
20250411,140811,57,100.00,KOSPI,,제조,N,N,N,N, ,N,27900,250,2,0.90,147766950,5208,95.25,29950,29950,27700,35900,19400,27650,28373.07,1.64,0,663,28750,28200,27600,27050,26450,28225,27075,10,8250,500,18240,50,1,2000000,558,61.45,0.81,12,0.26,454.00,34625.00,33800,20241106,-17.46,21650,20241209,28.87,30150,-7.46,20250401,21800,27.98,20250124,33800,-17.46,20241106,21650,28.87,20241209,2.69,Y,134790,500,10 억,,32738,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 20250414 160809 57 100.00 KOSPI 제조 N N N N N 28600 400 2 1.42 443064175 15943 130.53 28150 28850 26900 36650 19750 28200 27790.51 1.71 0 -1266 30866 29532 28616 27282 26366 29075 26825 10 8450 500 18610 50 1 2000000 572 63.00 0.83 12 0.80 454.00 34625.00 33800 20241106 -15.38 21650 20241209 32.10 30150 -5.14 20250401 21800 31.19 20250124 33800 -15.38 20241106 21650 32.10 20241209 2.59 Y 134790 500 10 억 34141 N N 0 N 00 N
3 20250414 150815 57 100.00 KOSPI 제조 N N N N N 28650 450 2 1.60 429698925 15476 126.71 28150 28850 26900 36650 19750 28200 27765.50 1.71 0 -1160 30866 29532 28616 27282 26366 29075 26825 10 8450 500 18610 50 1 2000000 573 63.11 0.83 12 0.77 454.00 34625.00 33800 20241106 -15.24 21650 20241209 32.33 30150 -4.98 20250401 21800 31.42 20250124 33800 -15.24 20241106 21650 32.33 20241209 2.59 Y 134790 500 10 억 34141 N N 0 N 00 N
4 20250414 140815 57 100.00 KOSPI 제조 N N N N N 28650 450 2 1.60 407407225 14696 120.32 28150 28850 26900 36650 19750 28200 27722.32 1.71 0 -1168 30866 29532 28616 27282 26366 29075 26825 10 8450 500 18610 50 1 2000000 573 63.11 0.83 12 0.73 454.00 34625.00 33800 20241106 -15.24 21650 20241209 32.33 30150 -4.98 20250401 21800 31.42 20250124 33800 -15.24 20241106 21650 32.33 20241209 2.59 Y 134790 500 10 억 34141 N N 0 N 00 N
5 20250414 130812 57 100.00 KOSPI 제조 N N N N N 28450 250 2 0.89 389542125 14068 115.18 28150 28850 26900 36650 19750 28200 27689.94 1.71 0 -1177 30866 29532 28616 27282 26366 29075 26825 10 8450 500 18610 50 1 2000000 569 62.67 0.82 12 0.70 454.00 34625.00 33800 20241106 -15.83 21650 20241209 31.41 30150 -5.64 20250401 21800 30.50 20250124 33800 -15.83 20241106 21650 31.41 20241209 2.59 Y 134790 500 10 억 34141 N N 0 N 00 N
6 20250414 120815 57 100.00 KOSPI 제조 N N N N N 28450 250 2 0.89 385501075 13926 114.02 28150 28850 26900 36650 19750 28200 27682.11 1.71 0 -1177 30866 29532 28616 27282 26366 29075 26825 10 8450 500 18610 50 1 2000000 569 62.67 0.82 12 0.70 454.00 34625.00 33800 20241106 -15.83 21650 20241209 31.41 30150 -5.64 20250401 21800 30.50 20250124 33800 -15.83 20241106 21650 31.41 20241209 2.59 Y 134790 500 10 억 34141 N N 0 N 00 N
7 20250414 110811 57 100.00 KOSPI 제조 N N N N N 27650 -550 5 -1.95 291583425 10612 86.88 28150 28250 26900 36650 19750 28200 27476.76 1.71 0 -363 30866 29532 28616 27282 26366 29075 26825 10 8450 500 18610 50 1 2000000 553 60.90 0.80 12 0.53 454.00 34625.00 33800 20241106 -18.20 21650 20241209 27.71 30150 -8.29 20250401 21800 26.83 20250124 33800 -18.20 20241106 21650 27.71 20241209 2.59 Y 134790 500 10 억 34141 N N 0 N 00 N
8 20250414 100813 57 100.00 KOSPI 제조 N N N N N 27400 -800 5 -2.84 237066425 8640 70.74 28150 28250 26900 36650 19750 28200 27438.24 1.71 0 -363 30866 29532 28616 27282 26366 29075 26825 10 8450 500 18610 50 1 2000000 548 60.35 0.79 12 0.43 454.00 34625.00 33800 20241106 -18.93 21650 20241209 26.56 30150 -9.12 20250401 21800 25.69 20250124 33800 -18.93 20241106 21650 26.56 20241209 2.59 Y 134790 500 10 억 34141 N N 0 N 00 N
9 20250414 090814 57 100.00 KOSPI 제조 N N N N N 28250 50 2 0.18 22854150 811 6.64 28150 28250 28150 36650 19750 28200 28180.21 1.71 0 -41 30866 29532 28616 27282 26366 29075 26825 10 8450 500 18610 50 1 2000000 565 62.22 0.82 12 0.04 454.00 34625.00 33800 20241106 -16.42 21650 20241209 30.48 30150 -6.30 20250401 21800 29.59 20250124 33800 -16.42 20241106 21650 30.48 20241209 2.59 Y 134790 500 10 억 34141 N N 0 N 00 N
10 20250411 160804 57 100.00 KOSPI 제조 N N N N N 28200 550 2 1.99 343846500 12191 222.95 29950 29950 27700 35900 19400 27650 28204.95 1.64 0 1442 28750 28200 27600 27050 26450 28225 27075 10 8250 500 18240 50 1 2000000 564 62.11 0.81 12 0.61 454.00 34625.00 33800 20241106 -16.57 21650 20241209 30.25 30150 -6.47 20250401 21800 29.36 20250124 33800 -16.57 20241106 21650 30.25 20241209 2.69 Y 134790 500 10 억 32738 N N 0 N 00 N
11 20250411 150812 57 100.00 KOSPI 제조 N N N N N 28150 500 2 1.81 205683600 7281 133.16 29950 29950 27700 35900 19400 27650 28249.36 1.64 0 679 28750 28200 27600 27050 26450 28225 27075 10 8250 500 18240 50 1 2000000 563 62.00 0.81 12 0.36 454.00 34625.00 33800 20241106 -16.72 21650 20241209 30.02 30150 -6.63 20250401 21800 29.13 20250124 33800 -16.72 20241106 21650 30.02 20241209 2.69 Y 134790 500 10 억 32738 N N 0 N 00 N
12 20250411 140811 57 100.00 KOSPI 제조 N N N N N 27900 250 2 0.90 147766950 5208 95.25 29950 29950 27700 35900 19400 27650 28373.07 1.64 0 663 28750 28200 27600 27050 26450 28225 27075 10 8250 500 18240 50 1 2000000 558 61.45 0.81 12 0.26 454.00 34625.00 33800 20241106 -17.46 21650 20241209 28.87 30150 -7.46 20250401 21800 27.98 20250124 33800 -17.46 20241106 21650 28.87 20241209 2.69 Y 134790 500 10 억 32738 N N 0 N 00 N