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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047400/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
20250415,160500,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2120,-5,5,-0.24,2363985450,1103231,26.04,2170,2210,2105,2760,1490,2125,2142.97,0.68,0,-22402,2435,2280,2195,2040,1955,2237,1997,210,635,500,1480,5,1,42000000,890,-1.92,5.78,12,2.63,-1107.00,367.00,3085,20240517,-31.28,1891,20250410,12.11,2785,-23.88,20250203,1891,12.11,20250410,3085,-31.28,20240517,1891,12.11,20250410,0.35,Y,047400,500,210 억,,283571,N,N,88495,N,00,N
20250415,150504,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2120,-5,5,-0.24,2231369250,1040605,24.56,2170,2210,2105,2760,1490,2125,2144.30,0.68,0,-5002,2435,2280,2195,2040,1955,2237,1997,210,635,500,1480,5,1,42000000,890,-1.92,5.78,12,2.48,-1107.00,367.00,3085,20240517,-31.28,1891,20250410,12.11,2785,-23.88,20250203,1891,12.11,20250410,3085,-31.28,20240517,1891,12.11,20250410,0.35,Y,047400,500,210 억,,283571,N,N,24191,N,00,N
20250415,140504,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2125,0,3,0.00,2117929933,987082,23.30,2170,2210,2105,2760,1490,2125,2145.65,0.68,0,7513,2435,2280,2195,2040,1955,2237,1997,210,635,500,1480,5,1,42000000,893,-1.92,5.79,12,2.35,-1107.00,367.00,3085,20240517,-31.12,1891,20250410,12.37,2785,-23.70,20250203,1891,12.37,20250410,3085,-31.12,20240517,1891,12.37,20250410,0.35,Y,047400,500,210 억,,283571,N,N,24191,N,00,N
20250415,130504,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2115,-10,5,-0.47,1937885464,902193,21.30,2170,2210,2105,2760,1490,2125,2147.97,0.68,0,40199,2435,2280,2195,2040,1955,2237,1997,210,635,500,1480,5,1,42000000,888,-1.91,5.76,12,2.15,-1107.00,367.00,3085,20240517,-31.44,1891,20250410,11.85,2785,-24.06,20250203,1891,11.85,20250410,3085,-31.44,20240517,1891,11.85,20250410,0.35,Y,047400,500,210 억,,283571,N,N,24191,N,00,N
20250415,120503,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,5,2,0.24,1826489734,849722,20.06,2170,2210,2105,2760,1490,2125,2149.51,0.68,0,41013,2435,2280,2195,2040,1955,2237,1997,210,635,500,1480,5,1,42000000,895,-1.92,5.80,12,2.02,-1107.00,367.00,3085,20240517,-30.96,1891,20250410,12.64,2785,-23.52,20250203,1891,12.64,20250410,3085,-30.96,20240517,1891,12.64,20250410,0.35,Y,047400,500,210 억,,283571,N,N,24191,N,00,N
20250415,110505,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,20,2,0.94,1629204844,757211,17.87,2170,2210,2105,2760,1490,2125,2151.59,0.68,0,41676,2435,2280,2195,2040,1955,2237,1997,210,635,500,1480,5,1,42000000,901,-1.94,5.84,12,1.80,-1107.00,367.00,3085,20240517,-30.47,1891,20250410,13.43,2785,-22.98,20250203,1891,13.43,20250410,3085,-30.47,20240517,1891,13.43,20250410,0.35,Y,047400,500,210 억,,283571,N,N,24191,N,00,N
20250415,100504,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2140,15,2,0.71,1375745846,638599,15.07,2170,2210,2105,2760,1490,2125,2154.32,0.68,0,21443,2435,2280,2195,2040,1955,2237,1997,210,635,500,1480,5,1,42000000,899,-1.93,5.83,12,1.52,-1107.00,367.00,3085,20240517,-30.63,1891,20250410,13.17,2785,-23.16,20250203,1891,13.17,20250410,3085,-30.63,20240517,1891,13.17,20250410,0.35,Y,047400,500,210 억,,283571,N,N,24191,N,00,N
20250415,090505,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,65,2,3.06,449043028,206336,4.87,2170,2200,2155,2760,1490,2125,2176.27,0.68,0,-4798,2435,2280,2195,2040,1955,2237,1997,210,635,500,1480,5,1,42000000,920,-1.98,5.97,12,0.49,-1107.00,367.00,3085,20240517,-29.01,1891,20250410,15.81,2785,-21.36,20250203,1891,15.81,20250410,3085,-29.01,20240517,1891,15.81,20250410,0.35,Y,047400,500,210 억,,283571,N,N,24191,N,00,N
20250414,160459,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2125,120,2,5.99,9316363258,4207273,707.89,2205,2350,2110,2605,1405,2005,2214.52,0.64,0,-74580,2155,2079,2039,1963,1923,2060,1944,210,600,500,1400,5,1,42000000,893,-1.92,5.79,12,10.02,-1107.00,367.00,3085,20240517,-31.12,1891,20250410,12.37,2785,-23.70,20250203,1891,12.37,20250410,3085,-31.12,20240517,1891,12.37,20250410,0.43,Y,047400,500,210 억,,268339,N,N,24191,N,00,N
20250414,150502,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,125,2,6.23,9063486916,4087891,687.80,2205,2350,2110,2605,1405,2005,2217.15,0.64,0,-105043,2155,2079,2039,1963,1923,2060,1944,210,600,500,1400,5,1,42000000,895,-1.92,5.80,12,9.73,-1107.00,367.00,3085,20240517,-30.96,1891,20250410,12.64,2785,-23.52,20250203,1891,12.64,20250410,3085,-30.96,20240517,1891,12.64,20250410,0.43,Y,047400,500,210 억,,268339,N,N,22046,N,00,N
20250414,140501,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,140,2,6.98,8763258351,3947175,664.13,2205,2350,2110,2605,1405,2005,2220.13,0.64,0,-134356,2155,2079,2039,1963,1923,2060,1944,210,600,500,1400,5,1,42000000,901,-1.94,5.84,12,9.40,-1107.00,367.00,3085,20240517,-30.47,1891,20250410,13.43,2785,-22.98,20250203,1891,13.43,20250410,3085,-30.47,20240517,1891,13.43,20250410,0.43,Y,047400,500,210 억,,268339,N,N,22046,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 20250415 160500 57 100.00 KOSPI 비금속 N N N N N 2120 -5 5 -0.24 2363985450 1103231 26.04 2170 2210 2105 2760 1490 2125 2142.97 0.68 0 -22402 2435 2280 2195 2040 1955 2237 1997 210 635 500 1480 5 1 42000000 890 -1.92 5.78 12 2.63 -1107.00 367.00 3085 20240517 -31.28 1891 20250410 12.11 2785 -23.88 20250203 1891 12.11 20250410 3085 -31.28 20240517 1891 12.11 20250410 0.35 Y 047400 500 210 억 283571 N N 88495 N 00 N
3 20250415 150504 57 100.00 KOSPI 비금속 N N N N N 2120 -5 5 -0.24 2231369250 1040605 24.56 2170 2210 2105 2760 1490 2125 2144.30 0.68 0 -5002 2435 2280 2195 2040 1955 2237 1997 210 635 500 1480 5 1 42000000 890 -1.92 5.78 12 2.48 -1107.00 367.00 3085 20240517 -31.28 1891 20250410 12.11 2785 -23.88 20250203 1891 12.11 20250410 3085 -31.28 20240517 1891 12.11 20250410 0.35 Y 047400 500 210 억 283571 N N 24191 N 00 N
4 20250415 140504 57 100.00 KOSPI 비금속 N N N N N 2125 0 3 0.00 2117929933 987082 23.30 2170 2210 2105 2760 1490 2125 2145.65 0.68 0 7513 2435 2280 2195 2040 1955 2237 1997 210 635 500 1480 5 1 42000000 893 -1.92 5.79 12 2.35 -1107.00 367.00 3085 20240517 -31.12 1891 20250410 12.37 2785 -23.70 20250203 1891 12.37 20250410 3085 -31.12 20240517 1891 12.37 20250410 0.35 Y 047400 500 210 억 283571 N N 24191 N 00 N
5 20250415 130504 57 100.00 KOSPI 비금속 N N N N N 2115 -10 5 -0.47 1937885464 902193 21.30 2170 2210 2105 2760 1490 2125 2147.97 0.68 0 40199 2435 2280 2195 2040 1955 2237 1997 210 635 500 1480 5 1 42000000 888 -1.91 5.76 12 2.15 -1107.00 367.00 3085 20240517 -31.44 1891 20250410 11.85 2785 -24.06 20250203 1891 11.85 20250410 3085 -31.44 20240517 1891 11.85 20250410 0.35 Y 047400 500 210 억 283571 N N 24191 N 00 N
6 20250415 120503 57 100.00 KOSPI 비금속 N N N N N 2130 5 2 0.24 1826489734 849722 20.06 2170 2210 2105 2760 1490 2125 2149.51 0.68 0 41013 2435 2280 2195 2040 1955 2237 1997 210 635 500 1480 5 1 42000000 895 -1.92 5.80 12 2.02 -1107.00 367.00 3085 20240517 -30.96 1891 20250410 12.64 2785 -23.52 20250203 1891 12.64 20250410 3085 -30.96 20240517 1891 12.64 20250410 0.35 Y 047400 500 210 억 283571 N N 24191 N 00 N
7 20250415 110505 57 100.00 KOSPI 비금속 N N N N N 2145 20 2 0.94 1629204844 757211 17.87 2170 2210 2105 2760 1490 2125 2151.59 0.68 0 41676 2435 2280 2195 2040 1955 2237 1997 210 635 500 1480 5 1 42000000 901 -1.94 5.84 12 1.80 -1107.00 367.00 3085 20240517 -30.47 1891 20250410 13.43 2785 -22.98 20250203 1891 13.43 20250410 3085 -30.47 20240517 1891 13.43 20250410 0.35 Y 047400 500 210 억 283571 N N 24191 N 00 N
8 20250415 100504 57 100.00 KOSPI 비금속 N N N N N 2140 15 2 0.71 1375745846 638599 15.07 2170 2210 2105 2760 1490 2125 2154.32 0.68 0 21443 2435 2280 2195 2040 1955 2237 1997 210 635 500 1480 5 1 42000000 899 -1.93 5.83 12 1.52 -1107.00 367.00 3085 20240517 -30.63 1891 20250410 13.17 2785 -23.16 20250203 1891 13.17 20250410 3085 -30.63 20240517 1891 13.17 20250410 0.35 Y 047400 500 210 억 283571 N N 24191 N 00 N
9 20250415 090505 57 100.00 KOSPI 비금속 N N N N N 2190 65 2 3.06 449043028 206336 4.87 2170 2200 2155 2760 1490 2125 2176.27 0.68 0 -4798 2435 2280 2195 2040 1955 2237 1997 210 635 500 1480 5 1 42000000 920 -1.98 5.97 12 0.49 -1107.00 367.00 3085 20240517 -29.01 1891 20250410 15.81 2785 -21.36 20250203 1891 15.81 20250410 3085 -29.01 20240517 1891 15.81 20250410 0.35 Y 047400 500 210 억 283571 N N 24191 N 00 N
10 20250414 160459 57 100.00 KOSPI 비금속 N N N N N 2125 120 2 5.99 9316363258 4207273 707.89 2205 2350 2110 2605 1405 2005 2214.52 0.64 0 -74580 2155 2079 2039 1963 1923 2060 1944 210 600 500 1400 5 1 42000000 893 -1.92 5.79 12 10.02 -1107.00 367.00 3085 20240517 -31.12 1891 20250410 12.37 2785 -23.70 20250203 1891 12.37 20250410 3085 -31.12 20240517 1891 12.37 20250410 0.43 Y 047400 500 210 억 268339 N N 24191 N 00 N
11 20250414 150502 57 100.00 KOSPI 비금속 N N N N N 2130 125 2 6.23 9063486916 4087891 687.80 2205 2350 2110 2605 1405 2005 2217.15 0.64 0 -105043 2155 2079 2039 1963 1923 2060 1944 210 600 500 1400 5 1 42000000 895 -1.92 5.80 12 9.73 -1107.00 367.00 3085 20240517 -30.96 1891 20250410 12.64 2785 -23.52 20250203 1891 12.64 20250410 3085 -30.96 20240517 1891 12.64 20250410 0.43 Y 047400 500 210 억 268339 N N 22046 N 00 N
12 20250414 140501 57 100.00 KOSPI 비금속 N N N N N 2145 140 2 6.98 8763258351 3947175 664.13 2205 2350 2110 2605 1405 2005 2220.13 0.64 0 -134356 2155 2079 2039 1963 1923 2060 1944 210 600 500 1400 5 1 42000000 901 -1.94 5.84 12 9.40 -1107.00 367.00 3085 20240517 -30.47 1891 20250410 13.43 2785 -22.98 20250203 1891 13.43 20250410 3085 -30.47 20240517 1891 13.43 20250410 0.43 Y 047400 500 210 억 268339 N N 22046 N 00 N