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
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
20250414,160638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1321,6,2,0.46,2317539719,1696380,799.43,1315,1440,1289,1709,921,1315,1366.17,0.95,0,-159214,1358,1336,1303,1281,1248,1347,1292,1418,394,1000,940,1,1,141806193,1873,-9.11,0.80,12,1.20,-145.00,1654.00,2175,20240402,-39.26,1206,20250409,9.54,1587,-16.76,20250107,1206,9.54,20250409,2140,-38.27,20241030,1206,9.54,20250409,1.09,Y,084680,1000,1418 억,,1344945,N,N,30190,N,00,N
20250414,150643,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1321,6,2,0.46,2279648674,1667689,785.91,1315,1440,1289,1709,921,1315,1366.95,0.95,0,-157795,1358,1336,1303,1281,1248,1347,1292,1418,394,1000,940,1,1,141806193,1873,-9.11,0.80,12,1.18,-145.00,1654.00,2175,20240402,-39.26,1206,20250409,9.54,1587,-16.76,20250107,1206,9.54,20250409,2140,-38.27,20241030,1206,9.54,20250409,1.09,Y,084680,1000,1418 억,,1344945,N,N,20130,N,00,N
20250414,140642,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1321,6,2,0.46,2209834224,1614951,761.06,1315,1440,1289,1709,921,1315,1368.36,0.95,0,-173690,1358,1336,1303,1281,1248,1347,1292,1418,394,1000,940,1,1,141806193,1873,-9.11,0.80,12,1.14,-145.00,1654.00,2175,20240402,-39.26,1206,20250409,9.54,1587,-16.76,20250107,1206,9.54,20250409,2140,-38.27,20241030,1206,9.54,20250409,1.09,Y,084680,1000,1418 억,,1344945,N,N,20130,N,00,N
20250414,130641,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1320,5,2,0.38,2164420693,1580475,744.81,1315,1440,1289,1709,921,1315,1369.47,0.95,0,-177767,1358,1336,1303,1281,1248,1347,1292,1418,394,1000,940,1,1,141806193,1872,-9.10,0.80,12,1.11,-145.00,1654.00,2175,20240402,-39.31,1206,20250409,9.45,1587,-16.82,20250107,1206,9.45,20250409,2140,-38.32,20241030,1206,9.45,20250409,1.09,Y,084680,1000,1418 억,,1344945,N,N,20130,N,00,N
20250414,120644,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1318,3,2,0.23,2109749499,1539139,725.33,1315,1440,1289,1709,921,1315,1370.73,0.95,0,-183855,1358,1336,1303,1281,1248,1347,1292,1418,394,1000,940,1,1,141806193,1869,-9.09,0.80,12,1.09,-145.00,1654.00,2175,20240402,-39.40,1206,20250409,9.29,1587,-16.95,20250107,1206,9.29,20250409,2140,-38.41,20241030,1206,9.29,20250409,1.09,Y,084680,1000,1418 억,,1344945,N,N,20130,N,00,N
20250414,110640,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1322,7,2,0.53,1933720186,1405564,662.38,1315,1440,1289,1709,921,1315,1375.76,0.95,0,-208714,1358,1336,1303,1281,1248,1347,1292,1418,394,1000,940,1,1,141806193,1875,-9.12,0.80,12,0.99,-145.00,1654.00,2175,20240402,-39.22,1206,20250409,9.62,1587,-16.70,20250107,1206,9.62,20250409,2140,-38.22,20241030,1206,9.62,20250409,1.09,Y,084680,1000,1418 억,,1344945,N,N,20130,N,00,N
20250414,100642,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1313,-2,5,-0.15,36977458,28189,13.28,1315,1327,1289,1709,921,1315,1311.77,0.95,0,-6626,1358,1336,1303,1281,1248,1347,1292,1418,394,1000,940,1,1,141806193,1862,-9.06,0.79,12,0.02,-145.00,1654.00,2175,20240402,-39.63,1206,20250409,8.87,1587,-17.27,20250107,1206,8.87,20250409,2140,-38.64,20241030,1206,8.87,20250409,1.09,Y,084680,1000,1418 억,,1344945,N,N,20130,N,00,N
20250414,090643,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1307,-8,5,-0.61,20465428,15655,7.38,1315,1316,1289,1709,921,1315,1307.28,0.95,0,-4453,1358,1336,1303,1281,1248,1347,1292,1418,394,1000,940,1,1,141806193,1853,-9.01,0.79,12,0.01,-145.00,1654.00,2175,20240402,-39.91,1206,20250409,8.37,1587,-17.64,20250107,1206,8.37,20250409,2140,-38.93,20241030,1206,8.37,20250409,1.09,Y,084680,1000,1418 억,,1344945,N,N,20130,N,00,N
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
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 160638 57 100.00 KOSPI 제조 N N N N N 1321 6 2 0.46 2317539719 1696380 799.43 1315 1440 1289 1709 921 1315 1366.17 0.95 0 -159214 1358 1336 1303 1281 1248 1347 1292 1418 394 1000 940 1 1 141806193 1873 -9.11 0.80 12 1.20 -145.00 1654.00 2175 20240402 -39.26 1206 20250409 9.54 1587 -16.76 20250107 1206 9.54 20250409 2140 -38.27 20241030 1206 9.54 20250409 1.09 Y 084680 1000 1418 억 1344945 N N 30190 N 00 N
3 20250414 150643 57 100.00 KOSPI 제조 N N N N N 1321 6 2 0.46 2279648674 1667689 785.91 1315 1440 1289 1709 921 1315 1366.95 0.95 0 -157795 1358 1336 1303 1281 1248 1347 1292 1418 394 1000 940 1 1 141806193 1873 -9.11 0.80 12 1.18 -145.00 1654.00 2175 20240402 -39.26 1206 20250409 9.54 1587 -16.76 20250107 1206 9.54 20250409 2140 -38.27 20241030 1206 9.54 20250409 1.09 Y 084680 1000 1418 억 1344945 N N 20130 N 00 N
4 20250414 140642 57 100.00 KOSPI 제조 N N N N N 1321 6 2 0.46 2209834224 1614951 761.06 1315 1440 1289 1709 921 1315 1368.36 0.95 0 -173690 1358 1336 1303 1281 1248 1347 1292 1418 394 1000 940 1 1 141806193 1873 -9.11 0.80 12 1.14 -145.00 1654.00 2175 20240402 -39.26 1206 20250409 9.54 1587 -16.76 20250107 1206 9.54 20250409 2140 -38.27 20241030 1206 9.54 20250409 1.09 Y 084680 1000 1418 억 1344945 N N 20130 N 00 N
5 20250414 130641 57 100.00 KOSPI 제조 N N N N N 1320 5 2 0.38 2164420693 1580475 744.81 1315 1440 1289 1709 921 1315 1369.47 0.95 0 -177767 1358 1336 1303 1281 1248 1347 1292 1418 394 1000 940 1 1 141806193 1872 -9.10 0.80 12 1.11 -145.00 1654.00 2175 20240402 -39.31 1206 20250409 9.45 1587 -16.82 20250107 1206 9.45 20250409 2140 -38.32 20241030 1206 9.45 20250409 1.09 Y 084680 1000 1418 억 1344945 N N 20130 N 00 N
6 20250414 120644 57 100.00 KOSPI 제조 N N N N N 1318 3 2 0.23 2109749499 1539139 725.33 1315 1440 1289 1709 921 1315 1370.73 0.95 0 -183855 1358 1336 1303 1281 1248 1347 1292 1418 394 1000 940 1 1 141806193 1869 -9.09 0.80 12 1.09 -145.00 1654.00 2175 20240402 -39.40 1206 20250409 9.29 1587 -16.95 20250107 1206 9.29 20250409 2140 -38.41 20241030 1206 9.29 20250409 1.09 Y 084680 1000 1418 억 1344945 N N 20130 N 00 N
7 20250414 110640 57 100.00 KOSPI 제조 N N N N N 1322 7 2 0.53 1933720186 1405564 662.38 1315 1440 1289 1709 921 1315 1375.76 0.95 0 -208714 1358 1336 1303 1281 1248 1347 1292 1418 394 1000 940 1 1 141806193 1875 -9.12 0.80 12 0.99 -145.00 1654.00 2175 20240402 -39.22 1206 20250409 9.62 1587 -16.70 20250107 1206 9.62 20250409 2140 -38.22 20241030 1206 9.62 20250409 1.09 Y 084680 1000 1418 억 1344945 N N 20130 N 00 N
8 20250414 100642 57 100.00 KOSPI 제조 N N N N N 1313 -2 5 -0.15 36977458 28189 13.28 1315 1327 1289 1709 921 1315 1311.77 0.95 0 -6626 1358 1336 1303 1281 1248 1347 1292 1418 394 1000 940 1 1 141806193 1862 -9.06 0.79 12 0.02 -145.00 1654.00 2175 20240402 -39.63 1206 20250409 8.87 1587 -17.27 20250107 1206 8.87 20250409 2140 -38.64 20241030 1206 8.87 20250409 1.09 Y 084680 1000 1418 억 1344945 N N 20130 N 00 N
9 20250414 090643 57 100.00 KOSPI 제조 N N N N N 1307 -8 5 -0.61 20465428 15655 7.38 1315 1316 1289 1709 921 1315 1307.28 0.95 0 -4453 1358 1336 1303 1281 1248 1347 1292 1418 394 1000 940 1 1 141806193 1853 -9.01 0.79 12 0.01 -145.00 1654.00 2175 20240402 -39.91 1206 20250409 8.37 1587 -17.64 20250107 1206 8.37 20250409 2140 -38.93 20241030 1206 8.37 20250409 1.09 Y 084680 1000 1418 억 1344945 N N 20130 N 00 N
10 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
11 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
12 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