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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160458,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,2065,15,2,0.73,1867823368,911532,32.28,2100,2110,1891,2665,1435,2050,2049.08,0.27,0,154011,2426,2237,2136,1947,1846,2187,1897,210,615,500,1430,5,1,42000000,867,-1.87,5.63,12,2.17,-1107.00,367.00,3085,20240517,-33.06,1891,20250410,9.20,2785,-25.85,20250203,1891,9.20,20250410,3085,-33.06,20240517,1891,9.20,20250410,0.38,Y,047400,500,210 억,,114493,N,N,9587,N,00,N
20250410,150500,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,2075,25,2,1.22,1821056611,888892,31.48,2100,2110,1891,2665,1435,2050,2048.66,0.27,0,151970,2426,2237,2136,1947,1846,2187,1897,210,615,500,1430,5,1,42000000,872,-1.87,5.65,12,2.12,-1107.00,367.00,3085,20240517,-32.74,1891,20250410,9.73,2785,-25.49,20250203,1891,9.73,20250410,3085,-32.74,20240517,1891,9.73,20250410,0.38,Y,047400,500,210 억,,114493,N,N,19033,N,00,N
20250410,140459,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,2070,20,2,0.98,1727839046,843761,29.88,2100,2110,1891,2665,1435,2050,2047.75,0.27,0,143201,2426,2237,2136,1947,1846,2187,1897,210,615,500,1430,5,1,42000000,869,-1.87,5.64,12,2.01,-1107.00,367.00,3085,20240517,-32.90,1891,20250410,9.47,2785,-25.67,20250203,1891,9.47,20250410,3085,-32.90,20240517,1891,9.47,20250410,0.38,Y,047400,500,210 억,,114493,N,N,19033,N,00,N
20250410,130459,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,2080,30,2,1.46,1545462418,755967,26.77,2100,2110,1891,2665,1435,2050,2044.25,0.27,0,141311,2426,2237,2136,1947,1846,2187,1897,210,615,500,1430,5,1,42000000,874,-1.88,5.67,12,1.80,-1107.00,367.00,3085,20240517,-32.58,1891,20250410,9.99,2785,-25.31,20250203,1891,9.99,20250410,3085,-32.58,20240517,1891,9.99,20250410,0.38,Y,047400,500,210 억,,114493,N,N,19033,N,00,N
20250410,120459,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,2055,5,2,0.24,1264268123,620648,21.98,2100,2105,1891,2665,1435,2050,2036.72,0.27,0,121931,2426,2237,2136,1947,1846,2187,1897,210,615,500,1430,5,1,42000000,863,-1.86,5.60,12,1.48,-1107.00,367.00,3085,20240517,-33.39,1891,20250410,8.67,2785,-26.21,20250203,1891,8.67,20250410,3085,-33.39,20240517,1891,8.67,20250410,0.38,Y,047400,500,210 억,,114493,N,N,19033,N,00,N
20250410,110459,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,2065,15,2,0.73,1147011978,563592,19.96,2100,2105,1891,2665,1435,2050,2034.81,0.27,0,106853,2426,2237,2136,1947,1846,2187,1897,210,615,500,1430,5,1,42000000,867,-1.87,5.63,12,1.34,-1107.00,367.00,3085,20240517,-33.06,1891,20250410,9.20,2785,-25.85,20250203,1891,9.20,20250410,3085,-33.06,20240517,1891,9.20,20250410,0.38,Y,047400,500,210 억,,114493,N,N,19033,N,00,N
20250410,100458,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,2065,15,2,0.73,993511886,489159,17.32,2100,2105,1891,2665,1435,2050,2030.52,0.27,0,85930,2426,2237,2136,1947,1846,2187,1897,210,615,500,1430,5,1,42000000,867,-1.87,5.63,12,1.16,-1107.00,367.00,3085,20240517,-33.06,1891,20250410,9.20,2785,-25.85,20250203,1891,9.20,20250410,3085,-33.06,20240517,1891,9.20,20250410,0.38,Y,047400,500,210 억,,114493,N,N,19033,N,00,N
20250410,090501,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2070,20,2,0.98,194122602,93182,3.30,2100,2105,2070,2665,1435,2050,2088.98,0.27,0,10136,2426,2237,2136,1947,1846,2187,1897,210,615,500,1430,5,1,42000000,869,-1.87,5.64,12,0.22,-1107.00,367.00,3085,20240517,-32.90,1911,20250402,8.32,2785,-25.67,20250203,1911,8.32,20250402,3085,-32.90,20240517,1911,8.32,20250402,0.38,Y,047400,500,210 억,,114493,N,N,19033,N,00,N
20250409,160456,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2050,-160,5,-7.24,6158814466,2809806,81.98,2270,2325,2035,2870,1550,2210,2191.95,0.91,0,-283245,2466,2337,2201,2072,1936,2402,2137,210,660,500,1540,5,1,42000000,861,-1.85,5.59,12,6.69,-1107.00,367.00,3085,20240517,-33.55,1911,20250402,7.27,2785,-26.39,20250203,1911,7.27,20250402,3085,-33.55,20240517,1911,7.27,20250402,0.36,Y,047400,500,210 억,,383942,N,N,19033,N,00,N
20250409,150403,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2060,-150,5,-6.79,6051086704,2757599,80.45,2270,2325,2035,2870,1550,2210,2194.33,0.91,0,-287729,2466,2337,2201,2072,1936,2402,2137,210,660,500,1540,5,1,42000000,865,-1.86,5.61,12,6.57,-1107.00,367.00,3085,20240517,-33.23,1911,20250402,7.80,2785,-26.03,20250203,1911,7.80,20250402,3085,-33.23,20240517,1911,7.80,20250402,0.36,Y,047400,500,210 억,,383942,N,N,41486,N,00,N
20250409,140453,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2100,-110,5,-4.98,5744818814,2609112,76.12,2270,2325,2050,2870,1550,2210,2201.83,0.91,0,-275440,2466,2337,2201,2072,1936,2402,2137,210,660,500,1540,5,1,42000000,882,-1.90,5.72,12,6.21,-1107.00,367.00,3085,20240517,-31.93,1911,20250402,9.89,2785,-24.60,20250203,1911,9.89,20250402,3085,-31.93,20240517,1911,9.89,20250402,0.36,Y,047400,500,210 억,,383942,N,N,41486,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 20250410 160458 57 100.00 KOSPI 신저가 비금속 N N N N N 2065 15 2 0.73 1867823368 911532 32.28 2100 2110 1891 2665 1435 2050 2049.08 0.27 0 154011 2426 2237 2136 1947 1846 2187 1897 210 615 500 1430 5 1 42000000 867 -1.87 5.63 12 2.17 -1107.00 367.00 3085 20240517 -33.06 1891 20250410 9.20 2785 -25.85 20250203 1891 9.20 20250410 3085 -33.06 20240517 1891 9.20 20250410 0.38 Y 047400 500 210 억 114493 N N 9587 N 00 N
3 20250410 150500 57 100.00 KOSPI 신저가 비금속 N N N N N 2075 25 2 1.22 1821056611 888892 31.48 2100 2110 1891 2665 1435 2050 2048.66 0.27 0 151970 2426 2237 2136 1947 1846 2187 1897 210 615 500 1430 5 1 42000000 872 -1.87 5.65 12 2.12 -1107.00 367.00 3085 20240517 -32.74 1891 20250410 9.73 2785 -25.49 20250203 1891 9.73 20250410 3085 -32.74 20240517 1891 9.73 20250410 0.38 Y 047400 500 210 억 114493 N N 19033 N 00 N
4 20250410 140459 57 100.00 KOSPI 신저가 비금속 N N N N N 2070 20 2 0.98 1727839046 843761 29.88 2100 2110 1891 2665 1435 2050 2047.75 0.27 0 143201 2426 2237 2136 1947 1846 2187 1897 210 615 500 1430 5 1 42000000 869 -1.87 5.64 12 2.01 -1107.00 367.00 3085 20240517 -32.90 1891 20250410 9.47 2785 -25.67 20250203 1891 9.47 20250410 3085 -32.90 20240517 1891 9.47 20250410 0.38 Y 047400 500 210 억 114493 N N 19033 N 00 N
5 20250410 130459 57 100.00 KOSPI 신저가 비금속 N N N N N 2080 30 2 1.46 1545462418 755967 26.77 2100 2110 1891 2665 1435 2050 2044.25 0.27 0 141311 2426 2237 2136 1947 1846 2187 1897 210 615 500 1430 5 1 42000000 874 -1.88 5.67 12 1.80 -1107.00 367.00 3085 20240517 -32.58 1891 20250410 9.99 2785 -25.31 20250203 1891 9.99 20250410 3085 -32.58 20240517 1891 9.99 20250410 0.38 Y 047400 500 210 억 114493 N N 19033 N 00 N
6 20250410 120459 57 100.00 KOSPI 신저가 비금속 N N N N N 2055 5 2 0.24 1264268123 620648 21.98 2100 2105 1891 2665 1435 2050 2036.72 0.27 0 121931 2426 2237 2136 1947 1846 2187 1897 210 615 500 1430 5 1 42000000 863 -1.86 5.60 12 1.48 -1107.00 367.00 3085 20240517 -33.39 1891 20250410 8.67 2785 -26.21 20250203 1891 8.67 20250410 3085 -33.39 20240517 1891 8.67 20250410 0.38 Y 047400 500 210 억 114493 N N 19033 N 00 N
7 20250410 110459 57 100.00 KOSPI 신저가 비금속 N N N N N 2065 15 2 0.73 1147011978 563592 19.96 2100 2105 1891 2665 1435 2050 2034.81 0.27 0 106853 2426 2237 2136 1947 1846 2187 1897 210 615 500 1430 5 1 42000000 867 -1.87 5.63 12 1.34 -1107.00 367.00 3085 20240517 -33.06 1891 20250410 9.20 2785 -25.85 20250203 1891 9.20 20250410 3085 -33.06 20240517 1891 9.20 20250410 0.38 Y 047400 500 210 억 114493 N N 19033 N 00 N
8 20250410 100458 57 100.00 KOSPI 신저가 비금속 N N N N N 2065 15 2 0.73 993511886 489159 17.32 2100 2105 1891 2665 1435 2050 2030.52 0.27 0 85930 2426 2237 2136 1947 1846 2187 1897 210 615 500 1430 5 1 42000000 867 -1.87 5.63 12 1.16 -1107.00 367.00 3085 20240517 -33.06 1891 20250410 9.20 2785 -25.85 20250203 1891 9.20 20250410 3085 -33.06 20240517 1891 9.20 20250410 0.38 Y 047400 500 210 억 114493 N N 19033 N 00 N
9 20250410 090501 57 100.00 KOSPI 비금속 N N N N N 2070 20 2 0.98 194122602 93182 3.30 2100 2105 2070 2665 1435 2050 2088.98 0.27 0 10136 2426 2237 2136 1947 1846 2187 1897 210 615 500 1430 5 1 42000000 869 -1.87 5.64 12 0.22 -1107.00 367.00 3085 20240517 -32.90 1911 20250402 8.32 2785 -25.67 20250203 1911 8.32 20250402 3085 -32.90 20240517 1911 8.32 20250402 0.38 Y 047400 500 210 억 114493 N N 19033 N 00 N
10 20250409 160456 57 100.00 KOSPI 비금속 N N N N N 2050 -160 5 -7.24 6158814466 2809806 81.98 2270 2325 2035 2870 1550 2210 2191.95 0.91 0 -283245 2466 2337 2201 2072 1936 2402 2137 210 660 500 1540 5 1 42000000 861 -1.85 5.59 12 6.69 -1107.00 367.00 3085 20240517 -33.55 1911 20250402 7.27 2785 -26.39 20250203 1911 7.27 20250402 3085 -33.55 20240517 1911 7.27 20250402 0.36 Y 047400 500 210 억 383942 N N 19033 N 00 N
11 20250409 150403 57 100.00 KOSPI 비금속 N N N N N 2060 -150 5 -6.79 6051086704 2757599 80.45 2270 2325 2035 2870 1550 2210 2194.33 0.91 0 -287729 2466 2337 2201 2072 1936 2402 2137 210 660 500 1540 5 1 42000000 865 -1.86 5.61 12 6.57 -1107.00 367.00 3085 20240517 -33.23 1911 20250402 7.80 2785 -26.03 20250203 1911 7.80 20250402 3085 -33.23 20240517 1911 7.80 20250402 0.36 Y 047400 500 210 억 383942 N N 41486 N 00 N
12 20250409 140453 57 100.00 KOSPI 비금속 N N N N N 2100 -110 5 -4.98 5744818814 2609112 76.12 2270 2325 2050 2870 1550 2210 2201.83 0.91 0 -275440 2466 2337 2201 2072 1936 2402 2137 210 660 500 1540 5 1 42000000 882 -1.90 5.72 12 6.21 -1107.00 367.00 3085 20240517 -31.93 1911 20250402 9.89 2785 -24.60 20250203 1911 9.89 20250402 3085 -31.93 20240517 1911 9.89 20250402 0.36 Y 047400 500 210 억 383942 N N 41486 N 00 N