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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160659,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1415,-29,5,-2.01,277816158,194952,101.87,1444,1444,1415,1877,1011,1444,1425.10,0.95,0,-42363,1459,1451,1436,1428,1413,1455,1432,1418,433,1000,1030,1,1,141806193,2007,-9.76,0.86,12,0.14,-145.00,1654.00,2140,20241030,-33.88,1206,20250409,17.33,1587,-10.84,20250107,1206,17.33,20250409,2140,-33.88,20241030,1206,17.33,20250409,1.18,Y,084680,1000,1418 억,,1350948,N,N,121,N,00,N
20250430,150704,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1423,-21,5,-1.45,255739362,179389,93.74,1444,1444,1415,1877,1011,1444,1425.61,0.95,0,-42021,1459,1451,1436,1428,1413,1455,1432,1418,433,1000,1030,1,1,141806193,2018,-9.81,0.86,12,0.13,-145.00,1654.00,2140,20241030,-33.50,1206,20250409,17.99,1587,-10.33,20250107,1206,17.99,20250409,2140,-33.50,20241030,1206,17.99,20250409,1.18,Y,084680,1000,1418 억,,1350948,N,N,24,N,00,N
20250430,140705,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1420,-24,5,-1.66,202969403,142186,74.30,1444,1444,1418,1877,1011,1444,1427.49,0.95,0,-38864,1459,1451,1436,1428,1413,1455,1432,1418,433,1000,1030,1,1,141806193,2014,-9.79,0.86,12,0.10,-145.00,1654.00,2140,20241030,-33.64,1206,20250409,17.74,1587,-10.52,20250107,1206,17.74,20250409,2140,-33.64,20241030,1206,17.74,20250409,1.18,Y,084680,1000,1418 억,,1350948,N,N,24,N,00,N
20250430,130704,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1428,-16,5,-1.11,174713443,122293,63.90,1444,1444,1420,1877,1011,1444,1428.65,0.95,0,-32738,1459,1451,1436,1428,1413,1455,1432,1418,433,1000,1030,1,1,141806193,2025,-9.85,0.86,12,0.09,-145.00,1654.00,2140,20241030,-33.27,1206,20250409,18.41,1587,-10.02,20250107,1206,18.41,20250409,2140,-33.27,20241030,1206,18.41,20250409,1.18,Y,084680,1000,1418 억,,1350948,N,N,24,N,00,N
20250430,120708,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1437,-7,5,-0.48,126485181,88420,46.20,1444,1444,1420,1877,1011,1444,1430.50,0.95,0,-27536,1459,1451,1436,1428,1413,1455,1432,1418,433,1000,1030,1,1,141806193,2038,-9.91,0.87,12,0.06,-145.00,1654.00,2140,20241030,-32.85,1206,20250409,19.15,1587,-9.45,20250107,1206,19.15,20250409,2140,-32.85,20241030,1206,19.15,20250409,1.18,Y,084680,1000,1418 억,,1350948,N,N,24,N,00,N
20250430,110704,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1427,-17,5,-1.18,75638482,52797,27.59,1444,1444,1424,1877,1011,1444,1432.63,0.95,0,-16430,1459,1451,1436,1428,1413,1455,1432,1418,433,1000,1030,1,1,141806193,2024,-9.84,0.86,12,0.04,-145.00,1654.00,2140,20241030,-33.32,1206,20250409,18.33,1587,-10.08,20250107,1206,18.33,20250409,2140,-33.32,20241030,1206,18.33,20250409,1.18,Y,084680,1000,1418 억,,1350948,N,N,24,N,00,N
20250430,100708,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1440,-4,5,-0.28,49421080,34451,18.00,1444,1444,1427,1877,1011,1444,1434.53,0.95,0,-4823,1459,1451,1436,1428,1413,1455,1432,1418,433,1000,1030,1,1,141806193,2042,-9.93,0.87,12,0.02,-145.00,1654.00,2140,20241030,-32.71,1206,20250409,19.40,1587,-9.26,20250107,1206,19.40,20250409,2140,-32.71,20241030,1206,19.40,20250409,1.18,Y,084680,1000,1418 억,,1350948,N,N,24,N,00,N
20250430,090708,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1434,-10,5,-0.69,7612780,5290,2.76,1444,1444,1434,1877,1011,1444,1439.09,0.95,0,377,1459,1451,1436,1428,1413,1455,1432,1418,433,1000,1030,1,1,141806193,2034,-9.89,0.87,12,0.00,-145.00,1654.00,2140,20241030,-32.99,1206,20250409,18.91,1587,-9.64,20250107,1206,18.91,20250409,2140,-32.99,20241030,1206,18.91,20250409,1.18,Y,084680,1000,1418 억,,1350948,N,N,24,N,00,N
20250429,160658,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1444,12,2,0.84,271744445,189975,102.71,1434,1444,1421,1861,1003,1432,1430.42,0.92,0,58044,1462,1447,1435,1420,1408,1441,1414,1418,429,1000,1030,1,1,141806193,2048,-9.96,0.87,12,0.13,-145.00,1654.00,2140,20241030,-32.52,1206,20250409,19.73,1587,-9.01,20250107,1206,19.73,20250409,2140,-32.52,20241030,1206,19.73,20250409,1.18,Y,084680,1000,1418 억,,1310234,N,N,24,N,00,N
20250429,150701,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1437,5,2,0.35,236966224,165814,89.65,1434,1444,1421,1861,1003,1432,1429.11,0.92,0,42426,1462,1447,1435,1420,1408,1441,1414,1418,429,1000,1030,1,1,141806193,2038,-9.91,0.87,12,0.12,-145.00,1654.00,2140,20241030,-32.85,1206,20250409,19.15,1587,-9.45,20250107,1206,19.15,20250409,2140,-32.85,20241030,1206,19.15,20250409,1.18,Y,084680,1000,1418 억,,1310234,N,N,6,N,00,N
20250429,140702,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1437,5,2,0.35,188382456,131890,71.31,1434,1444,1421,1861,1003,1432,1428.33,0.92,0,23401,1462,1447,1435,1420,1408,1441,1414,1418,429,1000,1030,1,1,141806193,2038,-9.91,0.87,12,0.09,-145.00,1654.00,2140,20241030,-32.85,1206,20250409,19.15,1587,-9.45,20250107,1206,19.15,20250409,2140,-32.85,20241030,1206,19.15,20250409,1.18,Y,084680,1000,1418 억,,1310234,N,N,6,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 20250430 160659 57 100.00 KOSPI 제조 N N N N N 1415 -29 5 -2.01 277816158 194952 101.87 1444 1444 1415 1877 1011 1444 1425.10 0.95 0 -42363 1459 1451 1436 1428 1413 1455 1432 1418 433 1000 1030 1 1 141806193 2007 -9.76 0.86 12 0.14 -145.00 1654.00 2140 20241030 -33.88 1206 20250409 17.33 1587 -10.84 20250107 1206 17.33 20250409 2140 -33.88 20241030 1206 17.33 20250409 1.18 Y 084680 1000 1418 억 1350948 N N 121 N 00 N
3 20250430 150704 57 100.00 KOSPI 제조 N N N N N 1423 -21 5 -1.45 255739362 179389 93.74 1444 1444 1415 1877 1011 1444 1425.61 0.95 0 -42021 1459 1451 1436 1428 1413 1455 1432 1418 433 1000 1030 1 1 141806193 2018 -9.81 0.86 12 0.13 -145.00 1654.00 2140 20241030 -33.50 1206 20250409 17.99 1587 -10.33 20250107 1206 17.99 20250409 2140 -33.50 20241030 1206 17.99 20250409 1.18 Y 084680 1000 1418 억 1350948 N N 24 N 00 N
4 20250430 140705 57 100.00 KOSPI 제조 N N N N N 1420 -24 5 -1.66 202969403 142186 74.30 1444 1444 1418 1877 1011 1444 1427.49 0.95 0 -38864 1459 1451 1436 1428 1413 1455 1432 1418 433 1000 1030 1 1 141806193 2014 -9.79 0.86 12 0.10 -145.00 1654.00 2140 20241030 -33.64 1206 20250409 17.74 1587 -10.52 20250107 1206 17.74 20250409 2140 -33.64 20241030 1206 17.74 20250409 1.18 Y 084680 1000 1418 억 1350948 N N 24 N 00 N
5 20250430 130704 57 100.00 KOSPI 제조 N N N N N 1428 -16 5 -1.11 174713443 122293 63.90 1444 1444 1420 1877 1011 1444 1428.65 0.95 0 -32738 1459 1451 1436 1428 1413 1455 1432 1418 433 1000 1030 1 1 141806193 2025 -9.85 0.86 12 0.09 -145.00 1654.00 2140 20241030 -33.27 1206 20250409 18.41 1587 -10.02 20250107 1206 18.41 20250409 2140 -33.27 20241030 1206 18.41 20250409 1.18 Y 084680 1000 1418 억 1350948 N N 24 N 00 N
6 20250430 120708 57 100.00 KOSPI 제조 N N N N N 1437 -7 5 -0.48 126485181 88420 46.20 1444 1444 1420 1877 1011 1444 1430.50 0.95 0 -27536 1459 1451 1436 1428 1413 1455 1432 1418 433 1000 1030 1 1 141806193 2038 -9.91 0.87 12 0.06 -145.00 1654.00 2140 20241030 -32.85 1206 20250409 19.15 1587 -9.45 20250107 1206 19.15 20250409 2140 -32.85 20241030 1206 19.15 20250409 1.18 Y 084680 1000 1418 억 1350948 N N 24 N 00 N
7 20250430 110704 57 100.00 KOSPI 제조 N N N N N 1427 -17 5 -1.18 75638482 52797 27.59 1444 1444 1424 1877 1011 1444 1432.63 0.95 0 -16430 1459 1451 1436 1428 1413 1455 1432 1418 433 1000 1030 1 1 141806193 2024 -9.84 0.86 12 0.04 -145.00 1654.00 2140 20241030 -33.32 1206 20250409 18.33 1587 -10.08 20250107 1206 18.33 20250409 2140 -33.32 20241030 1206 18.33 20250409 1.18 Y 084680 1000 1418 억 1350948 N N 24 N 00 N
8 20250430 100708 57 100.00 KOSPI 제조 N N N N N 1440 -4 5 -0.28 49421080 34451 18.00 1444 1444 1427 1877 1011 1444 1434.53 0.95 0 -4823 1459 1451 1436 1428 1413 1455 1432 1418 433 1000 1030 1 1 141806193 2042 -9.93 0.87 12 0.02 -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 1.18 Y 084680 1000 1418 억 1350948 N N 24 N 00 N
9 20250430 090708 57 100.00 KOSPI 제조 N N N N N 1434 -10 5 -0.69 7612780 5290 2.76 1444 1444 1434 1877 1011 1444 1439.09 0.95 0 377 1459 1451 1436 1428 1413 1455 1432 1418 433 1000 1030 1 1 141806193 2034 -9.89 0.87 12 0.00 -145.00 1654.00 2140 20241030 -32.99 1206 20250409 18.91 1587 -9.64 20250107 1206 18.91 20250409 2140 -32.99 20241030 1206 18.91 20250409 1.18 Y 084680 1000 1418 억 1350948 N N 24 N 00 N
10 20250429 160658 57 100.00 KOSPI 제조 N N N N N 1444 12 2 0.84 271744445 189975 102.71 1434 1444 1421 1861 1003 1432 1430.42 0.92 0 58044 1462 1447 1435 1420 1408 1441 1414 1418 429 1000 1030 1 1 141806193 2048 -9.96 0.87 12 0.13 -145.00 1654.00 2140 20241030 -32.52 1206 20250409 19.73 1587 -9.01 20250107 1206 19.73 20250409 2140 -32.52 20241030 1206 19.73 20250409 1.18 Y 084680 1000 1418 억 1310234 N N 24 N 00 N
11 20250429 150701 57 100.00 KOSPI 제조 N N N N N 1437 5 2 0.35 236966224 165814 89.65 1434 1444 1421 1861 1003 1432 1429.11 0.92 0 42426 1462 1447 1435 1420 1408 1441 1414 1418 429 1000 1030 1 1 141806193 2038 -9.91 0.87 12 0.12 -145.00 1654.00 2140 20241030 -32.85 1206 20250409 19.15 1587 -9.45 20250107 1206 19.15 20250409 2140 -32.85 20241030 1206 19.15 20250409 1.18 Y 084680 1000 1418 억 1310234 N N 6 N 00 N
12 20250429 140702 57 100.00 KOSPI 제조 N N N N N 1437 5 2 0.35 188382456 131890 71.31 1434 1444 1421 1861 1003 1432 1428.33 0.92 0 23401 1462 1447 1435 1420 1408 1441 1414 1418 429 1000 1030 1 1 141806193 2038 -9.91 0.87 12 0.09 -145.00 1654.00 2140 20241030 -32.85 1206 20250409 19.15 1587 -9.45 20250107 1206 19.15 20250409 2140 -32.85 20241030 1206 19.15 20250409 1.18 Y 084680 1000 1418 억 1310234 N N 6 N 00 N