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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160642,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1424,-8,5,-0.56,286285957,201376,21.88,1420,1438,1400,1861,1003,1432,1421.65,0.85,0,-25511,1504,1467,1438,1401,1372,1486,1420,1418,429,1000,1030,1,1,141806193,2019,-9.82,0.86,12,0.14,-145.00,1654.00,2140,20241030,-33.46,1206,20250409,18.08,1587,-10.27,20250107,1206,18.08,20250409,2140,-33.46,20241030,1206,18.08,20250409,1.20,Y,084680,1000,1418 억,,1203107,N,N,2319,N,00,N
20250422,150654,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1420,-12,5,-0.84,250239873,175946,19.12,1420,1438,1400,1861,1003,1432,1422.25,0.85,0,-24228,1504,1467,1438,1401,1372,1486,1420,1418,429,1000,1030,1,1,141806193,2014,-9.79,0.86,12,0.12,-145.00,1654.00,2140,20241030,-33.64,1206,20250409,17.74,1587,-10.52,20250107,1206,17.74,20250409,2140,-33.64,20241030,1206,17.74,20250409,1.20,Y,084680,1000,1418 억,,1203107,N,N,3267,N,00,N
20250422,140653,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1422,-10,5,-0.70,201147993,141378,15.36,1420,1438,1400,1861,1003,1432,1422.77,0.85,0,-9433,1504,1467,1438,1401,1372,1486,1420,1418,429,1000,1030,1,1,141806193,2016,-9.81,0.86,12,0.10,-145.00,1654.00,2140,20241030,-33.55,1206,20250409,17.91,1587,-10.40,20250107,1206,17.91,20250409,2140,-33.55,20241030,1206,17.91,20250409,1.20,Y,084680,1000,1418 억,,1203107,N,N,3267,N,00,N
20250422,130651,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1422,-10,5,-0.70,181014357,127222,13.83,1420,1438,1400,1861,1003,1432,1422.82,0.85,0,-10753,1504,1467,1438,1401,1372,1486,1420,1418,429,1000,1030,1,1,141806193,2016,-9.81,0.86,12,0.09,-145.00,1654.00,2140,20241030,-33.55,1206,20250409,17.91,1587,-10.40,20250107,1206,17.91,20250409,2140,-33.55,20241030,1206,17.91,20250409,1.20,Y,084680,1000,1418 억,,1203107,N,N,3267,N,00,N
20250422,120652,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1423,-9,5,-0.63,161078465,113206,12.30,1420,1438,1400,1861,1003,1432,1422.88,0.85,0,-10429,1504,1467,1438,1401,1372,1486,1420,1418,429,1000,1030,1,1,141806193,2018,-9.81,0.86,12,0.08,-145.00,1654.00,2140,20241030,-33.50,1206,20250409,17.99,1587,-10.33,20250107,1206,17.99,20250409,2140,-33.50,20241030,1206,17.99,20250409,1.20,Y,084680,1000,1418 억,,1203107,N,N,3267,N,00,N
20250422,110653,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1429,-3,5,-0.21,134902081,94853,10.31,1420,1438,1400,1861,1003,1432,1422.22,0.85,0,-6959,1504,1467,1438,1401,1372,1486,1420,1418,429,1000,1030,1,1,141806193,2026,-9.86,0.86,12,0.07,-145.00,1654.00,2140,20241030,-33.22,1206,20250409,18.49,1587,-9.96,20250107,1206,18.49,20250409,2140,-33.22,20241030,1206,18.49,20250409,1.20,Y,084680,1000,1418 억,,1203107,N,N,3267,N,00,N
20250422,100652,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1421,-11,5,-0.77,105735006,74357,8.08,1420,1438,1400,1861,1003,1432,1421.99,0.85,0,-6418,1504,1467,1438,1401,1372,1486,1420,1418,429,1000,1030,1,1,141806193,2015,-9.80,0.86,12,0.05,-145.00,1654.00,2140,20241030,-33.60,1206,20250409,17.83,1587,-10.46,20250107,1206,17.83,20250409,2140,-33.60,20241030,1206,17.83,20250409,1.20,Y,084680,1000,1418 억,,1203107,N,N,3267,N,00,N
20250422,090654,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1416,-16,5,-1.12,27158650,19230,2.09,1420,1427,1400,1861,1003,1432,1412.31,0.85,0,4686,1504,1467,1438,1401,1372,1486,1420,1418,429,1000,1030,1,1,141806193,2008,-9.77,0.86,12,0.01,-145.00,1654.00,2140,20241030,-33.83,1206,20250409,17.41,1587,-10.78,20250107,1206,17.41,20250409,2140,-33.83,20241030,1206,17.41,20250409,1.20,Y,084680,1000,1418 억,,1203107,N,N,3267,N,00,N
20250421,160638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1432,36,2,2.58,1321184019,918027,236.75,1410,1475,1409,1814,978,1396,1439.16,0.91,0,-86300,1445,1420,1403,1378,1361,1433,1391,1418,418,1000,1000,1,1,141806193,2031,-9.88,0.87,12,0.65,-145.00,1654.00,2140,20241030,-33.08,1206,20250409,18.74,1587,-9.77,20250107,1206,18.74,20250409,2140,-33.08,20241030,1206,18.74,20250409,1.22,Y,084680,1000,1418 억,,1295231,N,N,3267,N,00,N
20250421,150650,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1428,32,2,2.29,1289973293,896257,231.14,1410,1475,1409,1814,978,1396,1439.29,0.91,0,-85495,1445,1420,1403,1378,1361,1433,1391,1418,418,1000,1000,1,1,141806193,2025,-9.85,0.86,12,0.63,-145.00,1654.00,2140,20241030,-33.27,1206,20250409,18.41,1587,-10.02,20250107,1206,18.41,20250409,2140,-33.27,20241030,1206,18.41,20250409,1.22,Y,084680,1000,1418 억,,1295231,N,N,6349,N,00,N
20250421,140650,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1427,31,2,2.22,1215707849,844383,217.76,1410,1475,1409,1814,978,1396,1439.76,0.91,0,-74729,1445,1420,1403,1378,1361,1433,1391,1418,418,1000,1000,1,1,141806193,2024,-9.84,0.86,12,0.60,-145.00,1654.00,2140,20241030,-33.32,1206,20250409,18.33,1587,-10.08,20250107,1206,18.33,20250409,2140,-33.32,20241030,1206,18.33,20250409,1.22,Y,084680,1000,1418 억,,1295231,N,N,6349,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 20250422 160642 57 100.00 KOSPI 제조 N N N N N 1424 -8 5 -0.56 286285957 201376 21.88 1420 1438 1400 1861 1003 1432 1421.65 0.85 0 -25511 1504 1467 1438 1401 1372 1486 1420 1418 429 1000 1030 1 1 141806193 2019 -9.82 0.86 12 0.14 -145.00 1654.00 2140 20241030 -33.46 1206 20250409 18.08 1587 -10.27 20250107 1206 18.08 20250409 2140 -33.46 20241030 1206 18.08 20250409 1.20 Y 084680 1000 1418 억 1203107 N N 2319 N 00 N
3 20250422 150654 57 100.00 KOSPI 제조 N N N N N 1420 -12 5 -0.84 250239873 175946 19.12 1420 1438 1400 1861 1003 1432 1422.25 0.85 0 -24228 1504 1467 1438 1401 1372 1486 1420 1418 429 1000 1030 1 1 141806193 2014 -9.79 0.86 12 0.12 -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 1.20 Y 084680 1000 1418 억 1203107 N N 3267 N 00 N
4 20250422 140653 57 100.00 KOSPI 제조 N N N N N 1422 -10 5 -0.70 201147993 141378 15.36 1420 1438 1400 1861 1003 1432 1422.77 0.85 0 -9433 1504 1467 1438 1401 1372 1486 1420 1418 429 1000 1030 1 1 141806193 2016 -9.81 0.86 12 0.10 -145.00 1654.00 2140 20241030 -33.55 1206 20250409 17.91 1587 -10.40 20250107 1206 17.91 20250409 2140 -33.55 20241030 1206 17.91 20250409 1.20 Y 084680 1000 1418 억 1203107 N N 3267 N 00 N
5 20250422 130651 57 100.00 KOSPI 제조 N N N N N 1422 -10 5 -0.70 181014357 127222 13.83 1420 1438 1400 1861 1003 1432 1422.82 0.85 0 -10753 1504 1467 1438 1401 1372 1486 1420 1418 429 1000 1030 1 1 141806193 2016 -9.81 0.86 12 0.09 -145.00 1654.00 2140 20241030 -33.55 1206 20250409 17.91 1587 -10.40 20250107 1206 17.91 20250409 2140 -33.55 20241030 1206 17.91 20250409 1.20 Y 084680 1000 1418 억 1203107 N N 3267 N 00 N
6 20250422 120652 57 100.00 KOSPI 제조 N N N N N 1423 -9 5 -0.63 161078465 113206 12.30 1420 1438 1400 1861 1003 1432 1422.88 0.85 0 -10429 1504 1467 1438 1401 1372 1486 1420 1418 429 1000 1030 1 1 141806193 2018 -9.81 0.86 12 0.08 -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 1.20 Y 084680 1000 1418 억 1203107 N N 3267 N 00 N
7 20250422 110653 57 100.00 KOSPI 제조 N N N N N 1429 -3 5 -0.21 134902081 94853 10.31 1420 1438 1400 1861 1003 1432 1422.22 0.85 0 -6959 1504 1467 1438 1401 1372 1486 1420 1418 429 1000 1030 1 1 141806193 2026 -9.86 0.86 12 0.07 -145.00 1654.00 2140 20241030 -33.22 1206 20250409 18.49 1587 -9.96 20250107 1206 18.49 20250409 2140 -33.22 20241030 1206 18.49 20250409 1.20 Y 084680 1000 1418 억 1203107 N N 3267 N 00 N
8 20250422 100652 57 100.00 KOSPI 제조 N N N N N 1421 -11 5 -0.77 105735006 74357 8.08 1420 1438 1400 1861 1003 1432 1421.99 0.85 0 -6418 1504 1467 1438 1401 1372 1486 1420 1418 429 1000 1030 1 1 141806193 2015 -9.80 0.86 12 0.05 -145.00 1654.00 2140 20241030 -33.60 1206 20250409 17.83 1587 -10.46 20250107 1206 17.83 20250409 2140 -33.60 20241030 1206 17.83 20250409 1.20 Y 084680 1000 1418 억 1203107 N N 3267 N 00 N
9 20250422 090654 57 100.00 KOSPI 제조 N N N N N 1416 -16 5 -1.12 27158650 19230 2.09 1420 1427 1400 1861 1003 1432 1412.31 0.85 0 4686 1504 1467 1438 1401 1372 1486 1420 1418 429 1000 1030 1 1 141806193 2008 -9.77 0.86 12 0.01 -145.00 1654.00 2140 20241030 -33.83 1206 20250409 17.41 1587 -10.78 20250107 1206 17.41 20250409 2140 -33.83 20241030 1206 17.41 20250409 1.20 Y 084680 1000 1418 억 1203107 N N 3267 N 00 N
10 20250421 160638 57 100.00 KOSPI 제조 N N N N N 1432 36 2 2.58 1321184019 918027 236.75 1410 1475 1409 1814 978 1396 1439.16 0.91 0 -86300 1445 1420 1403 1378 1361 1433 1391 1418 418 1000 1000 1 1 141806193 2031 -9.88 0.87 12 0.65 -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 1.22 Y 084680 1000 1418 억 1295231 N N 3267 N 00 N
11 20250421 150650 57 100.00 KOSPI 제조 N N N N N 1428 32 2 2.29 1289973293 896257 231.14 1410 1475 1409 1814 978 1396 1439.29 0.91 0 -85495 1445 1420 1403 1378 1361 1433 1391 1418 418 1000 1000 1 1 141806193 2025 -9.85 0.86 12 0.63 -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 1.22 Y 084680 1000 1418 억 1295231 N N 6349 N 00 N
12 20250421 140650 57 100.00 KOSPI 제조 N N N N N 1427 31 2 2.22 1215707849 844383 217.76 1410 1475 1409 1814 978 1396 1439.76 0.91 0 -74729 1445 1420 1403 1378 1361 1433 1391 1418 418 1000 1000 1 1 141806193 2024 -9.84 0.86 12 0.60 -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 1.22 Y 084680 1000 1418 억 1295231 N N 6349 N 00 N