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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084680/price/prices-20250501.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
20250513,160627,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1433,-10,5,-0.69,372799200,258376,114.18,1443,1472,1427,1875,1011,1443,1442.86,0.97,0,-22960,1474,1458,1434,1418,1394,1446,1406,1418,432,1000,1030,1,1,141806193,2032,-9.88,0.87,12,0.18,-145.00,1654.00,2140,20241030,-33.04,1206,20250409,18.82,1587,-9.70,20250107,1206,18.82,20250409,2140,-33.04,20241030,1206,18.82,20250409,1.14,Y,084680,1000,1418 억,,1369309,N,N,579,N,00,N
20250513,150635,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1432,-11,5,-0.76,360601429,249850,110.41,1443,1472,1427,1875,1011,1443,1443.27,0.97,0,-17401,1474,1458,1434,1418,1394,1446,1406,1418,432,1000,1030,1,1,141806193,2031,-9.88,0.87,12,0.18,-145.00,1654.00,2140,20241030,-33.08,1206,20250409,18.74,1587,-9.77,20250107,1206,18.74,20250409,2140,-33.08,20241030,1206,18.74,20250409,1.14,Y,084680,1000,1418 억,,1369309,N,N,138,N,00,N
20250513,140636,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1433,-10,5,-0.69,304835246,210858,93.18,1443,1472,1432,1875,1011,1443,1445.69,0.97,0,212,1474,1458,1434,1418,1394,1446,1406,1418,432,1000,1030,1,1,141806193,2032,-9.88,0.87,12,0.15,-145.00,1654.00,2140,20241030,-33.04,1206,20250409,18.82,1587,-9.70,20250107,1206,18.82,20250409,2140,-33.04,20241030,1206,18.82,20250409,1.14,Y,084680,1000,1418 억,,1369309,N,N,138,N,00,N
20250513,130636,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1438,-5,5,-0.35,269567774,186277,82.32,1443,1472,1432,1875,1011,1443,1447.13,0.97,0,15279,1474,1458,1434,1418,1394,1446,1406,1418,432,1000,1030,1,1,141806193,2039,-9.92,0.87,12,0.13,-145.00,1654.00,2140,20241030,-32.80,1206,20250409,19.24,1587,-9.39,20250107,1206,19.24,20250409,2140,-32.80,20241030,1206,19.24,20250409,1.14,Y,084680,1000,1418 억,,1369309,N,N,138,N,00,N
20250513,120638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1443,0,3,0.00,238024208,164359,72.63,1443,1472,1432,1875,1011,1443,1448.20,0.97,0,18058,1474,1458,1434,1418,1394,1446,1406,1418,432,1000,1030,1,1,141806193,2046,-9.95,0.87,12,0.12,-145.00,1654.00,2140,20241030,-32.57,1206,20250409,19.65,1587,-9.07,20250107,1206,19.65,20250409,2140,-32.57,20241030,1206,19.65,20250409,1.14,Y,084680,1000,1418 억,,1369309,N,N,138,N,00,N
20250513,110637,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1441,-2,5,-0.14,213845827,147619,65.24,1443,1472,1432,1875,1011,1443,1448.63,0.97,0,20680,1474,1458,1434,1418,1394,1446,1406,1418,432,1000,1030,1,1,141806193,2043,-9.94,0.87,12,0.10,-145.00,1654.00,2140,20241030,-32.66,1206,20250409,19.49,1587,-9.20,20250107,1206,19.49,20250409,2140,-32.66,20241030,1206,19.49,20250409,1.14,Y,084680,1000,1418 억,,1369309,N,N,138,N,00,N
20250513,100639,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1440,-3,5,-0.21,191007738,131764,58.23,1443,1472,1432,1875,1011,1443,1449.62,0.97,0,18853,1474,1458,1434,1418,1394,1446,1406,1418,432,1000,1030,1,1,141806193,2042,-9.93,0.87,12,0.09,-145.00,1654.00,2140,20241030,-32.71,1206,20250409,19.40,1587,-9.26,20250107,1206,19.40,20250409,2140,-32.71,20241030,1206,19.40,20250409,1.14,Y,084680,1000,1418 억,,1369309,N,N,138,N,00,N
20250513,090641,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1449,6,2,0.42,120916079,83095,36.72,1443,1472,1435,1875,1011,1443,1455.15,0.97,0,30457,1474,1458,1434,1418,1394,1446,1406,1418,432,1000,1030,1,1,141806193,2055,-9.99,0.88,12,0.06,-145.00,1654.00,2140,20241030,-32.29,1206,20250409,20.15,1587,-8.70,20250107,1206,20.15,20250409,2140,-32.29,20241030,1206,20.15,20250409,1.14,Y,084680,1000,1418 억,,1369309,N,N,138,N,00,N
20250512,160625,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1443,-1,5,-0.07,323190181,224637,114.97,1444,1450,1410,1877,1011,1444,1438.71,0.96,0,29719,1472,1457,1439,1424,1406,1465,1432,1418,433,1000,1030,1,1,141806193,2046,-9.95,0.87,12,0.16,-145.00,1654.00,2140,20241030,-32.57,1206,20250409,19.65,1587,-9.07,20250107,1206,19.65,20250409,2140,-32.57,20241030,1206,19.65,20250409,1.13,Y,084680,1000,1418 억,,1355498,N,N,138,N,00,N
20250512,150632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1445,1,2,0.07,314479391,218590,111.87,1444,1450,1410,1877,1011,1444,1438.67,0.96,0,29890,1472,1457,1439,1424,1406,1465,1432,1418,433,1000,1030,1,1,141806193,2049,-9.97,0.87,12,0.15,-145.00,1654.00,2140,20241030,-32.48,1206,20250409,19.82,1587,-8.95,20250107,1206,19.82,20250409,2140,-32.48,20241030,1206,19.82,20250409,1.13,Y,084680,1000,1418 억,,1355498,N,N,192,N,00,N
20250512,140631,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1448,4,2,0.28,277228156,192810,98.68,1444,1450,1410,1877,1011,1444,1437.83,0.96,0,25219,1472,1457,1439,1424,1406,1465,1432,1418,433,1000,1030,1,1,141806193,2053,-9.99,0.88,12,0.14,-145.00,1654.00,2140,20241030,-32.34,1206,20250409,20.07,1587,-8.76,20250107,1206,20.07,20250409,2140,-32.34,20241030,1206,20.07,20250409,1.13,Y,084680,1000,1418 억,,1355498,N,N,192,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 20250513 160627 57 100.00 KOSPI 제조 N N N N N 1433 -10 5 -0.69 372799200 258376 114.18 1443 1472 1427 1875 1011 1443 1442.86 0.97 0 -22960 1474 1458 1434 1418 1394 1446 1406 1418 432 1000 1030 1 1 141806193 2032 -9.88 0.87 12 0.18 -145.00 1654.00 2140 20241030 -33.04 1206 20250409 18.82 1587 -9.70 20250107 1206 18.82 20250409 2140 -33.04 20241030 1206 18.82 20250409 1.14 Y 084680 1000 1418 억 1369309 N N 579 N 00 N
3 20250513 150635 57 100.00 KOSPI 제조 N N N N N 1432 -11 5 -0.76 360601429 249850 110.41 1443 1472 1427 1875 1011 1443 1443.27 0.97 0 -17401 1474 1458 1434 1418 1394 1446 1406 1418 432 1000 1030 1 1 141806193 2031 -9.88 0.87 12 0.18 -145.00 1654.00 2140 20241030 -33.08 1206 20250409 18.74 1587 -9.77 20250107 1206 18.74 20250409 2140 -33.08 20241030 1206 18.74 20250409 1.14 Y 084680 1000 1418 억 1369309 N N 138 N 00 N
4 20250513 140636 57 100.00 KOSPI 제조 N N N N N 1433 -10 5 -0.69 304835246 210858 93.18 1443 1472 1432 1875 1011 1443 1445.69 0.97 0 212 1474 1458 1434 1418 1394 1446 1406 1418 432 1000 1030 1 1 141806193 2032 -9.88 0.87 12 0.15 -145.00 1654.00 2140 20241030 -33.04 1206 20250409 18.82 1587 -9.70 20250107 1206 18.82 20250409 2140 -33.04 20241030 1206 18.82 20250409 1.14 Y 084680 1000 1418 억 1369309 N N 138 N 00 N
5 20250513 130636 57 100.00 KOSPI 제조 N N N N N 1438 -5 5 -0.35 269567774 186277 82.32 1443 1472 1432 1875 1011 1443 1447.13 0.97 0 15279 1474 1458 1434 1418 1394 1446 1406 1418 432 1000 1030 1 1 141806193 2039 -9.92 0.87 12 0.13 -145.00 1654.00 2140 20241030 -32.80 1206 20250409 19.24 1587 -9.39 20250107 1206 19.24 20250409 2140 -32.80 20241030 1206 19.24 20250409 1.14 Y 084680 1000 1418 억 1369309 N N 138 N 00 N
6 20250513 120638 57 100.00 KOSPI 제조 N N N N N 1443 0 3 0.00 238024208 164359 72.63 1443 1472 1432 1875 1011 1443 1448.20 0.97 0 18058 1474 1458 1434 1418 1394 1446 1406 1418 432 1000 1030 1 1 141806193 2046 -9.95 0.87 12 0.12 -145.00 1654.00 2140 20241030 -32.57 1206 20250409 19.65 1587 -9.07 20250107 1206 19.65 20250409 2140 -32.57 20241030 1206 19.65 20250409 1.14 Y 084680 1000 1418 억 1369309 N N 138 N 00 N
7 20250513 110637 57 100.00 KOSPI 제조 N N N N N 1441 -2 5 -0.14 213845827 147619 65.24 1443 1472 1432 1875 1011 1443 1448.63 0.97 0 20680 1474 1458 1434 1418 1394 1446 1406 1418 432 1000 1030 1 1 141806193 2043 -9.94 0.87 12 0.10 -145.00 1654.00 2140 20241030 -32.66 1206 20250409 19.49 1587 -9.20 20250107 1206 19.49 20250409 2140 -32.66 20241030 1206 19.49 20250409 1.14 Y 084680 1000 1418 억 1369309 N N 138 N 00 N
8 20250513 100639 57 100.00 KOSPI 제조 N N N N N 1440 -3 5 -0.21 191007738 131764 58.23 1443 1472 1432 1875 1011 1443 1449.62 0.97 0 18853 1474 1458 1434 1418 1394 1446 1406 1418 432 1000 1030 1 1 141806193 2042 -9.93 0.87 12 0.09 -145.00 1654.00 2140 20241030 -32.71 1206 20250409 19.40 1587 -9.26 20250107 1206 19.40 20250409 2140 -32.71 20241030 1206 19.40 20250409 1.14 Y 084680 1000 1418 억 1369309 N N 138 N 00 N
9 20250513 090641 57 100.00 KOSPI 제조 N N N N N 1449 6 2 0.42 120916079 83095 36.72 1443 1472 1435 1875 1011 1443 1455.15 0.97 0 30457 1474 1458 1434 1418 1394 1446 1406 1418 432 1000 1030 1 1 141806193 2055 -9.99 0.88 12 0.06 -145.00 1654.00 2140 20241030 -32.29 1206 20250409 20.15 1587 -8.70 20250107 1206 20.15 20250409 2140 -32.29 20241030 1206 20.15 20250409 1.14 Y 084680 1000 1418 억 1369309 N N 138 N 00 N
10 20250512 160625 57 100.00 KOSPI 제조 N N N N N 1443 -1 5 -0.07 323190181 224637 114.97 1444 1450 1410 1877 1011 1444 1438.71 0.96 0 29719 1472 1457 1439 1424 1406 1465 1432 1418 433 1000 1030 1 1 141806193 2046 -9.95 0.87 12 0.16 -145.00 1654.00 2140 20241030 -32.57 1206 20250409 19.65 1587 -9.07 20250107 1206 19.65 20250409 2140 -32.57 20241030 1206 19.65 20250409 1.13 Y 084680 1000 1418 억 1355498 N N 138 N 00 N
11 20250512 150632 57 100.00 KOSPI 제조 N N N N N 1445 1 2 0.07 314479391 218590 111.87 1444 1450 1410 1877 1011 1444 1438.67 0.96 0 29890 1472 1457 1439 1424 1406 1465 1432 1418 433 1000 1030 1 1 141806193 2049 -9.97 0.87 12 0.15 -145.00 1654.00 2140 20241030 -32.48 1206 20250409 19.82 1587 -8.95 20250107 1206 19.82 20250409 2140 -32.48 20241030 1206 19.82 20250409 1.13 Y 084680 1000 1418 억 1355498 N N 192 N 00 N
12 20250512 140631 57 100.00 KOSPI 제조 N N N N N 1448 4 2 0.28 277228156 192810 98.68 1444 1450 1410 1877 1011 1444 1437.83 0.96 0 25219 1472 1457 1439 1424 1406 1465 1432 1418 433 1000 1030 1 1 141806193 2053 -9.99 0.88 12 0.14 -145.00 1654.00 2140 20241030 -32.34 1206 20250409 20.07 1587 -8.76 20250107 1206 20.07 20250409 2140 -32.34 20241030 1206 20.07 20250409 1.13 Y 084680 1000 1418 억 1355498 N N 192 N 00 N