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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084680/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
20250411,160635,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1315,21,2,1.62,276879213,211698,91.57,1270,1325,1270,1682,906,1294,1307.90,0.91,0,58055,1338,1316,1278,1256,1218,1327,1267,1418,388,1000,930,1,1,141806193,1865,-9.07,0.80,12,0.15,-145.00,1654.00,2180,20240401,-39.68,1206,20250409,9.04,1587,-17.14,20250107,1206,9.04,20250409,2140,-38.55,20241030,1206,9.04,20250409,1.08,Y,084680,1000,1418 억,,1289691,N,N,20130,N,00,N
20250411,150640,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1316,22,2,1.70,221544152,169591,73.36,1270,1325,1270,1682,906,1294,1306.34,0.91,0,23803,1338,1316,1278,1256,1218,1327,1267,1418,388,1000,930,1,1,141806193,1866,-9.08,0.80,12,0.12,-145.00,1654.00,2180,20240401,-39.63,1206,20250409,9.12,1587,-17.08,20250107,1206,9.12,20250409,2140,-38.50,20241030,1206,9.12,20250409,1.08,Y,084680,1000,1418 억,,1289691,N,N,4456,N,00,N
20250411,140639,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1323,29,2,2.24,194869496,149417,64.63,1270,1324,1270,1682,906,1294,1304.20,0.91,0,13600,1338,1316,1278,1256,1218,1327,1267,1418,388,1000,930,1,1,141806193,1876,-9.12,0.80,12,0.11,-145.00,1654.00,2180,20240401,-39.31,1206,20250409,9.70,1587,-16.64,20250107,1206,9.70,20250409,2140,-38.18,20241030,1206,9.70,20250409,1.08,Y,084680,1000,1418 억,,1289691,N,N,4456,N,00,N
20250411,130641,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1317,23,2,1.78,139691324,107581,46.54,1270,1318,1270,1682,906,1294,1298.48,0.91,0,4773,1338,1316,1278,1256,1218,1327,1267,1418,388,1000,930,1,1,141806193,1868,-9.08,0.80,12,0.08,-145.00,1654.00,2180,20240401,-39.59,1206,20250409,9.20,1587,-17.01,20250107,1206,9.20,20250409,2140,-38.46,20241030,1206,9.20,20250409,1.08,Y,084680,1000,1418 억,,1289691,N,N,4456,N,00,N
20250411,120641,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1316,22,2,1.70,123743268,95459,41.29,1270,1318,1270,1682,906,1294,1296.30,0.91,0,2474,1338,1316,1278,1256,1218,1327,1267,1418,388,1000,930,1,1,141806193,1866,-9.08,0.80,12,0.07,-145.00,1654.00,2180,20240401,-39.63,1206,20250409,9.12,1587,-17.08,20250107,1206,9.12,20250409,2140,-38.50,20241030,1206,9.12,20250409,1.08,Y,084680,1000,1418 억,,1289691,N,N,4456,N,00,N
20250411,110641,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1303,9,2,0.70,88519246,68534,29.65,1270,1306,1270,1682,906,1294,1291.61,0.91,0,5660,1338,1316,1278,1256,1218,1327,1267,1418,388,1000,930,1,1,141806193,1848,-8.99,0.79,12,0.05,-145.00,1654.00,2180,20240401,-40.23,1206,20250409,8.04,1587,-17.90,20250107,1206,8.04,20250409,2140,-39.11,20241030,1206,8.04,20250409,1.08,Y,084680,1000,1418 억,,1289691,N,N,4456,N,00,N
20250411,100642,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1297,3,2,0.23,63277851,49118,21.25,1270,1304,1270,1682,906,1294,1288.28,0.91,0,6339,1338,1316,1278,1256,1218,1327,1267,1418,388,1000,930,1,1,141806193,1839,-8.94,0.78,12,0.03,-145.00,1654.00,2180,20240401,-40.50,1206,20250409,7.55,1587,-18.27,20250107,1206,7.55,20250409,2140,-39.39,20241030,1206,7.55,20250409,1.08,Y,084680,1000,1418 억,,1289691,N,N,4456,N,00,N
20250411,090645,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1290,-4,5,-0.31,12273460,9575,4.14,1270,1295,1270,1682,906,1294,1281.82,0.91,0,-1338,1338,1316,1278,1256,1218,1327,1267,1418,388,1000,930,1,1,141806193,1829,-8.90,0.78,12,0.01,-145.00,1654.00,2180,20240401,-40.83,1206,20250409,6.97,1587,-18.71,20250107,1206,6.97,20250409,2140,-39.72,20241030,1206,6.97,20250409,1.08,Y,084680,1000,1418 억,,1289691,N,N,4456,N,00,N
20250410,160637,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1294,64,2,5.20,295140152,231148,68.13,1240,1300,1240,1599,861,1230,1276.76,0.86,0,70321,1292,1260,1233,1201,1174,1247,1188,1418,369,1000,880,1,1,141806193,1835,-8.92,0.78,12,0.16,-145.00,1654.00,2180,20240401,-40.64,1206,20250409,7.30,1587,-18.46,20250107,1206,7.30,20250409,2140,-39.53,20241030,1206,7.30,20250409,1.11,Y,084680,1000,1418 억,,1222097,N,N,4456,N,00,N
20250410,150640,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1289,59,2,4.80,269572724,211406,62.31,1240,1300,1240,1599,861,1230,1275.14,0.86,0,70308,1292,1260,1233,1201,1174,1247,1188,1418,369,1000,880,1,1,141806193,1828,-8.89,0.78,12,0.15,-145.00,1654.00,2180,20240401,-40.87,1206,20250409,6.88,1587,-18.78,20250107,1206,6.88,20250409,2140,-39.77,20241030,1206,6.88,20250409,1.11,Y,084680,1000,1418 억,,1222097,N,N,1882,N,00,N
20250410,140638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1300,70,2,5.69,241835360,189875,55.96,1240,1300,1240,1599,861,1230,1273.66,0.86,0,63574,1292,1260,1233,1201,1174,1247,1188,1418,369,1000,880,1,1,141806193,1843,-8.97,0.79,12,0.13,-145.00,1654.00,2180,20240401,-40.37,1206,20250409,7.79,1587,-18.08,20250107,1206,7.79,20250409,2140,-39.25,20241030,1206,7.79,20250409,1.11,Y,084680,1000,1418 억,,1222097,N,N,1882,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 20250411 160635 57 100.00 KOSPI 제조 N N N N N 1315 21 2 1.62 276879213 211698 91.57 1270 1325 1270 1682 906 1294 1307.90 0.91 0 58055 1338 1316 1278 1256 1218 1327 1267 1418 388 1000 930 1 1 141806193 1865 -9.07 0.80 12 0.15 -145.00 1654.00 2180 20240401 -39.68 1206 20250409 9.04 1587 -17.14 20250107 1206 9.04 20250409 2140 -38.55 20241030 1206 9.04 20250409 1.08 Y 084680 1000 1418 억 1289691 N N 20130 N 00 N
3 20250411 150640 57 100.00 KOSPI 제조 N N N N N 1316 22 2 1.70 221544152 169591 73.36 1270 1325 1270 1682 906 1294 1306.34 0.91 0 23803 1338 1316 1278 1256 1218 1327 1267 1418 388 1000 930 1 1 141806193 1866 -9.08 0.80 12 0.12 -145.00 1654.00 2180 20240401 -39.63 1206 20250409 9.12 1587 -17.08 20250107 1206 9.12 20250409 2140 -38.50 20241030 1206 9.12 20250409 1.08 Y 084680 1000 1418 억 1289691 N N 4456 N 00 N
4 20250411 140639 57 100.00 KOSPI 제조 N N N N N 1323 29 2 2.24 194869496 149417 64.63 1270 1324 1270 1682 906 1294 1304.20 0.91 0 13600 1338 1316 1278 1256 1218 1327 1267 1418 388 1000 930 1 1 141806193 1876 -9.12 0.80 12 0.11 -145.00 1654.00 2180 20240401 -39.31 1206 20250409 9.70 1587 -16.64 20250107 1206 9.70 20250409 2140 -38.18 20241030 1206 9.70 20250409 1.08 Y 084680 1000 1418 억 1289691 N N 4456 N 00 N
5 20250411 130641 57 100.00 KOSPI 제조 N N N N N 1317 23 2 1.78 139691324 107581 46.54 1270 1318 1270 1682 906 1294 1298.48 0.91 0 4773 1338 1316 1278 1256 1218 1327 1267 1418 388 1000 930 1 1 141806193 1868 -9.08 0.80 12 0.08 -145.00 1654.00 2180 20240401 -39.59 1206 20250409 9.20 1587 -17.01 20250107 1206 9.20 20250409 2140 -38.46 20241030 1206 9.20 20250409 1.08 Y 084680 1000 1418 억 1289691 N N 4456 N 00 N
6 20250411 120641 57 100.00 KOSPI 제조 N N N N N 1316 22 2 1.70 123743268 95459 41.29 1270 1318 1270 1682 906 1294 1296.30 0.91 0 2474 1338 1316 1278 1256 1218 1327 1267 1418 388 1000 930 1 1 141806193 1866 -9.08 0.80 12 0.07 -145.00 1654.00 2180 20240401 -39.63 1206 20250409 9.12 1587 -17.08 20250107 1206 9.12 20250409 2140 -38.50 20241030 1206 9.12 20250409 1.08 Y 084680 1000 1418 억 1289691 N N 4456 N 00 N
7 20250411 110641 57 100.00 KOSPI 제조 N N N N N 1303 9 2 0.70 88519246 68534 29.65 1270 1306 1270 1682 906 1294 1291.61 0.91 0 5660 1338 1316 1278 1256 1218 1327 1267 1418 388 1000 930 1 1 141806193 1848 -8.99 0.79 12 0.05 -145.00 1654.00 2180 20240401 -40.23 1206 20250409 8.04 1587 -17.90 20250107 1206 8.04 20250409 2140 -39.11 20241030 1206 8.04 20250409 1.08 Y 084680 1000 1418 억 1289691 N N 4456 N 00 N
8 20250411 100642 57 100.00 KOSPI 제조 N N N N N 1297 3 2 0.23 63277851 49118 21.25 1270 1304 1270 1682 906 1294 1288.28 0.91 0 6339 1338 1316 1278 1256 1218 1327 1267 1418 388 1000 930 1 1 141806193 1839 -8.94 0.78 12 0.03 -145.00 1654.00 2180 20240401 -40.50 1206 20250409 7.55 1587 -18.27 20250107 1206 7.55 20250409 2140 -39.39 20241030 1206 7.55 20250409 1.08 Y 084680 1000 1418 억 1289691 N N 4456 N 00 N
9 20250411 090645 57 100.00 KOSPI 제조 N N N N N 1290 -4 5 -0.31 12273460 9575 4.14 1270 1295 1270 1682 906 1294 1281.82 0.91 0 -1338 1338 1316 1278 1256 1218 1327 1267 1418 388 1000 930 1 1 141806193 1829 -8.90 0.78 12 0.01 -145.00 1654.00 2180 20240401 -40.83 1206 20250409 6.97 1587 -18.71 20250107 1206 6.97 20250409 2140 -39.72 20241030 1206 6.97 20250409 1.08 Y 084680 1000 1418 억 1289691 N N 4456 N 00 N
10 20250410 160637 57 100.00 KOSPI 제조 N N N N N 1294 64 2 5.20 295140152 231148 68.13 1240 1300 1240 1599 861 1230 1276.76 0.86 0 70321 1292 1260 1233 1201 1174 1247 1188 1418 369 1000 880 1 1 141806193 1835 -8.92 0.78 12 0.16 -145.00 1654.00 2180 20240401 -40.64 1206 20250409 7.30 1587 -18.46 20250107 1206 7.30 20250409 2140 -39.53 20241030 1206 7.30 20250409 1.11 Y 084680 1000 1418 억 1222097 N N 4456 N 00 N
11 20250410 150640 57 100.00 KOSPI 제조 N N N N N 1289 59 2 4.80 269572724 211406 62.31 1240 1300 1240 1599 861 1230 1275.14 0.86 0 70308 1292 1260 1233 1201 1174 1247 1188 1418 369 1000 880 1 1 141806193 1828 -8.89 0.78 12 0.15 -145.00 1654.00 2180 20240401 -40.87 1206 20250409 6.88 1587 -18.78 20250107 1206 6.88 20250409 2140 -39.77 20241030 1206 6.88 20250409 1.11 Y 084680 1000 1418 억 1222097 N N 1882 N 00 N
12 20250410 140638 57 100.00 KOSPI 제조 N N N N N 1300 70 2 5.69 241835360 189875 55.96 1240 1300 1240 1599 861 1230 1273.66 0.86 0 63574 1292 1260 1233 1201 1174 1247 1188 1418 369 1000 880 1 1 141806193 1843 -8.97 0.79 12 0.13 -145.00 1654.00 2180 20240401 -40.37 1206 20250409 7.79 1587 -18.08 20250107 1206 7.79 20250409 2140 -39.25 20241030 1206 7.79 20250409 1.11 Y 084680 1000 1418 억 1222097 N N 1882 N 00 N