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
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
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
20250414,130501,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,170,2,8.48,8560480681,3853168,648.31,2205,2350,2110,2605,1405,2005,2221.67,0.64,0,-137495,2155,2079,2039,1963,1923,2060,1944,210,600,500,1400,5,1,42000000,914,-1.96,5.93,12,9.17,-1107.00,367.00,3085,20240517,-29.50,1891,20250410,15.02,2785,-21.90,20250203,1891,15.02,20250410,3085,-29.50,20240517,1891,15.02,20250410,0.43,Y,047400,500,210 억,,268339,N,N,22046,N,00,N
20250414,120503,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2155,150,2,7.48,8243774377,3706376,623.61,2205,2350,2110,2605,1405,2005,2224.21,0.64,0,-105753,2155,2079,2039,1963,1923,2060,1944,210,600,500,1400,5,1,42000000,905,-1.95,5.87,12,8.82,-1107.00,367.00,3085,20240517,-30.15,1891,20250410,13.96,2785,-22.62,20250203,1891,13.96,20250410,3085,-30.15,20240517,1891,13.96,20250410,0.43,Y,047400,500,210 억,,268339,N,N,22046,N,00,N
20250414,110500,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2165,160,2,7.98,7298189764,3272708,550.65,2205,2350,2110,2605,1405,2005,2230.02,0.64,0,-156504,2155,2079,2039,1963,1923,2060,1944,210,600,500,1400,5,1,42000000,909,-1.96,5.90,12,7.79,-1107.00,367.00,3085,20240517,-29.82,1891,20250410,14.49,2785,-22.26,20250203,1891,14.49,20250410,3085,-29.82,20240517,1891,14.49,20250410,0.43,Y,047400,500,210 억,,268339,N,N,22046,N,00,N
20250414,100502,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,125,2,6.23,6861169905,3068210,516.24,2205,2350,2110,2605,1405,2005,2236.21,0.64,0,-134198,2155,2079,2039,1963,1923,2060,1944,210,600,500,1400,5,1,42000000,895,-1.92,5.80,12,7.31,-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
20250414,090502,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2295,290,2,14.46,3783189848,1654660,278.40,2205,2350,2190,2605,1405,2005,2286.39,0.64,0,-160780,2155,2079,2039,1963,1923,2060,1944,210,600,500,1400,5,1,42000000,964,-2.07,6.25,12,3.94,-1107.00,367.00,3085,20240517,-25.61,1891,20250410,21.36,2785,-17.59,20250203,1891,21.36,20250410,3085,-25.61,20240517,1891,21.36,20250410,0.43,Y,047400,500,210 억,,268339,N,N,22046,N,00,N
20250411,160456,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2005,-60,5,-2.91,1131127496,556342,60.07,2100,2115,1999,2680,1450,2065,2033.18,0.63,0,2564,2241,2153,2022,1934,1803,2087,1868,210,615,500,1440,5,1,42000000,842,-1.81,5.46,12,1.32,-1107.00,367.00,3085,20240517,-35.01,1891,20250410,6.03,2785,-28.01,20250203,1891,6.03,20250410,3085,-35.01,20240517,1891,6.03,20250410,0.32,Y,047400,500,210 억,,265455,N,N,22046,N,00,N
20250411,150500,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2010,-55,5,-2.66,1043241199,512475,55.33,2100,2115,1999,2680,1450,2065,2035.69,0.63,0,2565,2241,2153,2022,1934,1803,2087,1868,210,615,500,1440,5,1,42000000,844,-1.82,5.48,12,1.22,-1107.00,367.00,3085,20240517,-34.85,1891,20250410,6.29,2785,-27.83,20250203,1891,6.29,20250410,3085,-34.85,20240517,1891,6.29,20250410,0.32,Y,047400,500,210 억,,265455,N,N,9587,N,00,N
20250411,140500,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2010,-55,5,-2.66,994318122,488134,52.71,2100,2115,1999,2680,1450,2065,2036.98,0.63,0,4063,2241,2153,2022,1934,1803,2087,1868,210,615,500,1440,5,1,42000000,844,-1.82,5.48,12,1.16,-1107.00,367.00,3085,20240517,-34.85,1891,20250410,6.29,2785,-27.83,20250203,1891,6.29,20250410,3085,-34.85,20240517,1891,6.29,20250410,0.32,Y,047400,500,210 억,,265455,N,N,9587,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 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
3 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
4 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
5 20250414 130501 57 100.00 KOSPI 비금속 N N N N N 2175 170 2 8.48 8560480681 3853168 648.31 2205 2350 2110 2605 1405 2005 2221.67 0.64 0 -137495 2155 2079 2039 1963 1923 2060 1944 210 600 500 1400 5 1 42000000 914 -1.96 5.93 12 9.17 -1107.00 367.00 3085 20240517 -29.50 1891 20250410 15.02 2785 -21.90 20250203 1891 15.02 20250410 3085 -29.50 20240517 1891 15.02 20250410 0.43 Y 047400 500 210 억 268339 N N 22046 N 00 N
6 20250414 120503 57 100.00 KOSPI 비금속 N N N N N 2155 150 2 7.48 8243774377 3706376 623.61 2205 2350 2110 2605 1405 2005 2224.21 0.64 0 -105753 2155 2079 2039 1963 1923 2060 1944 210 600 500 1400 5 1 42000000 905 -1.95 5.87 12 8.82 -1107.00 367.00 3085 20240517 -30.15 1891 20250410 13.96 2785 -22.62 20250203 1891 13.96 20250410 3085 -30.15 20240517 1891 13.96 20250410 0.43 Y 047400 500 210 억 268339 N N 22046 N 00 N
7 20250414 110500 57 100.00 KOSPI 비금속 N N N N N 2165 160 2 7.98 7298189764 3272708 550.65 2205 2350 2110 2605 1405 2005 2230.02 0.64 0 -156504 2155 2079 2039 1963 1923 2060 1944 210 600 500 1400 5 1 42000000 909 -1.96 5.90 12 7.79 -1107.00 367.00 3085 20240517 -29.82 1891 20250410 14.49 2785 -22.26 20250203 1891 14.49 20250410 3085 -29.82 20240517 1891 14.49 20250410 0.43 Y 047400 500 210 억 268339 N N 22046 N 00 N
8 20250414 100502 57 100.00 KOSPI 비금속 N N N N N 2130 125 2 6.23 6861169905 3068210 516.24 2205 2350 2110 2605 1405 2005 2236.21 0.64 0 -134198 2155 2079 2039 1963 1923 2060 1944 210 600 500 1400 5 1 42000000 895 -1.92 5.80 12 7.31 -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
9 20250414 090502 57 100.00 KOSPI 비금속 N N N N N 2295 290 2 14.46 3783189848 1654660 278.40 2205 2350 2190 2605 1405 2005 2286.39 0.64 0 -160780 2155 2079 2039 1963 1923 2060 1944 210 600 500 1400 5 1 42000000 964 -2.07 6.25 12 3.94 -1107.00 367.00 3085 20240517 -25.61 1891 20250410 21.36 2785 -17.59 20250203 1891 21.36 20250410 3085 -25.61 20240517 1891 21.36 20250410 0.43 Y 047400 500 210 억 268339 N N 22046 N 00 N
10 20250411 160456 57 100.00 KOSPI 비금속 N N N N N 2005 -60 5 -2.91 1131127496 556342 60.07 2100 2115 1999 2680 1450 2065 2033.18 0.63 0 2564 2241 2153 2022 1934 1803 2087 1868 210 615 500 1440 5 1 42000000 842 -1.81 5.46 12 1.32 -1107.00 367.00 3085 20240517 -35.01 1891 20250410 6.03 2785 -28.01 20250203 1891 6.03 20250410 3085 -35.01 20240517 1891 6.03 20250410 0.32 Y 047400 500 210 억 265455 N N 22046 N 00 N
11 20250411 150500 57 100.00 KOSPI 비금속 N N N N N 2010 -55 5 -2.66 1043241199 512475 55.33 2100 2115 1999 2680 1450 2065 2035.69 0.63 0 2565 2241 2153 2022 1934 1803 2087 1868 210 615 500 1440 5 1 42000000 844 -1.82 5.48 12 1.22 -1107.00 367.00 3085 20240517 -34.85 1891 20250410 6.29 2785 -27.83 20250203 1891 6.29 20250410 3085 -34.85 20240517 1891 6.29 20250410 0.32 Y 047400 500 210 억 265455 N N 9587 N 00 N
12 20250411 140500 57 100.00 KOSPI 비금속 N N N N N 2010 -55 5 -2.66 994318122 488134 52.71 2100 2115 1999 2680 1450 2065 2036.98 0.63 0 4063 2241 2153 2022 1934 1803 2087 1868 210 615 500 1440 5 1 42000000 844 -1.82 5.48 12 1.16 -1107.00 367.00 3085 20240517 -34.85 1891 20250410 6.29 2785 -27.83 20250203 1891 6.29 20250410 3085 -34.85 20240517 1891 6.29 20250410 0.32 Y 047400 500 210 억 265455 N N 9587 N 00 N