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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160443,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1999,81,2,4.22,1414478695,708576,282.25,1955,2060,1911,2490,1343,1918,1996.29,0.46,0,-41498,1992,1955,1933,1896,1874,1944,1885,210,572,500,1340,1,1,42000000,840,-1.81,5.45,12,1.69,-1107.00,367.00,3085,20240517,-35.20,1911,20250403,4.60,2785,-28.22,20250203,1911,4.60,20250403,3085,-35.20,20240517,1911,4.60,20250403,0.41,Y,047400,500,210 억,,193955,N,N,20974,N,00,N
20250403,150447,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1963,45,2,2.35,1353320204,677721,269.96,1955,2060,1911,2490,1343,1918,1996.94,0.46,0,-39853,1992,1955,1933,1896,1874,1944,1885,210,572,500,1340,1,1,42000000,824,-1.77,5.35,12,1.61,-1107.00,367.00,3085,20240517,-36.37,1911,20250403,2.72,2785,-29.52,20250203,1911,2.72,20250403,3085,-36.37,20240517,1911,2.72,20250403,0.41,Y,047400,500,210 억,,193955,N,N,38165,N,00,N
20250403,140446,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1978,60,2,3.13,1290184825,645606,257.17,1955,2060,1911,2490,1343,1918,1998.48,0.46,0,-37287,1992,1955,1933,1896,1874,1944,1885,210,572,500,1340,1,1,42000000,831,-1.79,5.39,12,1.54,-1107.00,367.00,3085,20240517,-35.88,1911,20250403,3.51,2785,-28.98,20250203,1911,3.51,20250403,3085,-35.88,20240517,1911,3.51,20250403,0.41,Y,047400,500,210 억,,193955,N,N,38165,N,00,N
20250403,130447,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1994,76,2,3.96,1260425536,630568,251.18,1955,2060,1911,2490,1343,1918,1998.95,0.46,0,-33196,1992,1955,1933,1896,1874,1944,1885,210,572,500,1340,1,1,42000000,837,-1.80,5.43,12,1.50,-1107.00,367.00,3085,20240517,-35.36,1911,20250403,4.34,2785,-28.40,20250203,1911,4.34,20250403,3085,-35.36,20240517,1911,4.34,20250403,0.41,Y,047400,500,210 억,,193955,N,N,38165,N,00,N
20250403,120446,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,2010,92,2,4.80,1195279550,597733,238.10,1955,2060,1911,2490,1343,1918,1999.77,0.46,0,-15036,1992,1955,1933,1896,1874,1944,1885,210,572,500,1340,5,1,42000000,844,-1.82,5.48,12,1.42,-1107.00,367.00,3085,20240517,-34.85,1911,20250403,5.18,2785,-27.83,20250203,1911,5.18,20250403,3085,-34.85,20240517,1911,5.18,20250403,0.41,Y,047400,500,210 억,,193955,N,N,38165,N,00,N
20250403,110447,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1988,70,2,3.65,1080010587,540371,215.25,1955,2060,1911,2490,1343,1918,1998.74,0.46,0,-12782,1992,1955,1933,1896,1874,1944,1885,210,572,500,1340,1,1,42000000,835,-1.80,5.42,12,1.29,-1107.00,367.00,3085,20240517,-35.56,1911,20250403,4.03,2785,-28.62,20250203,1911,4.03,20250403,3085,-35.56,20240517,1911,4.03,20250403,0.41,Y,047400,500,210 억,,193955,N,N,38165,N,00,N
20250403,100447,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1994,76,2,3.96,726201830,364504,145.19,1955,2055,1911,2490,1343,1918,1992.42,0.46,0,-11126,1992,1955,1933,1896,1874,1944,1885,210,572,500,1340,1,1,42000000,837,-1.80,5.43,12,0.87,-1107.00,367.00,3085,20240517,-35.36,1911,20250403,4.34,2785,-28.40,20250203,1911,4.34,20250403,3085,-35.36,20240517,1911,4.34,20250403,0.41,Y,047400,500,210 억,,193955,N,N,38165,N,00,N
20250403,090449,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2010,92,2,4.80,242473519,120849,48.14,1955,2055,1955,2490,1343,1918,2006.86,0.46,0,-11402,1992,1955,1933,1896,1874,1944,1885,210,572,500,1340,5,1,42000000,844,-1.82,5.48,12,0.29,-1107.00,367.00,3085,20240517,-34.85,1911,20250402,5.18,2785,-27.83,20250203,1911,5.18,20250402,3085,-34.85,20240517,1911,5.18,20250402,0.41,Y,047400,500,210 억,,193955,N,N,38165,N,00,N
20250402,160438,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1918,-50,5,-2.54,479711846,249559,207.69,1968,1970,1911,2555,1378,1968,1922.24,0.56,0,-41173,2016,1992,1971,1947,1926,2004,1959,210,587,500,1370,1,1,42000000,806,-1.73,5.23,12,0.59,-1107.00,367.00,3085,20240517,-37.83,1911,20250402,0.37,2785,-31.13,20250203,1911,0.37,20250402,3085,-37.83,20240517,1911,0.37,20250402,0.42,Y,047400,500,210 억,,234739,N,N,38165,N,00,N
20250402,150438,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1919,-49,5,-2.49,464474816,241613,201.07,1968,1970,1911,2555,1378,1968,1922.39,0.56,0,-38634,2016,1992,1971,1947,1926,2004,1959,210,587,500,1370,1,1,42000000,806,-1.73,5.23,12,0.58,-1107.00,367.00,3085,20240517,-37.80,1911,20250402,0.42,2785,-31.10,20250203,1911,0.42,20250402,3085,-37.80,20240517,1911,0.42,20250402,0.42,Y,047400,500,210 억,,234739,N,N,22703,N,00,N
20250402,140439,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1920,-48,5,-2.44,416967873,216870,180.48,1968,1970,1911,2555,1378,1968,1922.66,0.56,0,-30857,2016,1992,1971,1947,1926,2004,1959,210,587,500,1370,1,1,42000000,806,-1.73,5.23,12,0.52,-1107.00,367.00,3085,20240517,-37.76,1911,20250402,0.47,2785,-31.06,20250203,1911,0.47,20250402,3085,-37.76,20240517,1911,0.47,20250402,0.42,Y,047400,500,210 억,,234739,N,N,22703,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 20250403 160443 57 100.00 KOSPI 신저가 비금속 N N N N N 1999 81 2 4.22 1414478695 708576 282.25 1955 2060 1911 2490 1343 1918 1996.29 0.46 0 -41498 1992 1955 1933 1896 1874 1944 1885 210 572 500 1340 1 1 42000000 840 -1.81 5.45 12 1.69 -1107.00 367.00 3085 20240517 -35.20 1911 20250403 4.60 2785 -28.22 20250203 1911 4.60 20250403 3085 -35.20 20240517 1911 4.60 20250403 0.41 Y 047400 500 210 억 193955 N N 20974 N 00 N
3 20250403 150447 57 100.00 KOSPI 신저가 비금속 N N N N N 1963 45 2 2.35 1353320204 677721 269.96 1955 2060 1911 2490 1343 1918 1996.94 0.46 0 -39853 1992 1955 1933 1896 1874 1944 1885 210 572 500 1340 1 1 42000000 824 -1.77 5.35 12 1.61 -1107.00 367.00 3085 20240517 -36.37 1911 20250403 2.72 2785 -29.52 20250203 1911 2.72 20250403 3085 -36.37 20240517 1911 2.72 20250403 0.41 Y 047400 500 210 억 193955 N N 38165 N 00 N
4 20250403 140446 57 100.00 KOSPI 신저가 비금속 N N N N N 1978 60 2 3.13 1290184825 645606 257.17 1955 2060 1911 2490 1343 1918 1998.48 0.46 0 -37287 1992 1955 1933 1896 1874 1944 1885 210 572 500 1340 1 1 42000000 831 -1.79 5.39 12 1.54 -1107.00 367.00 3085 20240517 -35.88 1911 20250403 3.51 2785 -28.98 20250203 1911 3.51 20250403 3085 -35.88 20240517 1911 3.51 20250403 0.41 Y 047400 500 210 억 193955 N N 38165 N 00 N
5 20250403 130447 57 100.00 KOSPI 신저가 비금속 N N N N N 1994 76 2 3.96 1260425536 630568 251.18 1955 2060 1911 2490 1343 1918 1998.95 0.46 0 -33196 1992 1955 1933 1896 1874 1944 1885 210 572 500 1340 1 1 42000000 837 -1.80 5.43 12 1.50 -1107.00 367.00 3085 20240517 -35.36 1911 20250403 4.34 2785 -28.40 20250203 1911 4.34 20250403 3085 -35.36 20240517 1911 4.34 20250403 0.41 Y 047400 500 210 억 193955 N N 38165 N 00 N
6 20250403 120446 57 100.00 KOSPI 신저가 비금속 N N N N N 2010 92 2 4.80 1195279550 597733 238.10 1955 2060 1911 2490 1343 1918 1999.77 0.46 0 -15036 1992 1955 1933 1896 1874 1944 1885 210 572 500 1340 5 1 42000000 844 -1.82 5.48 12 1.42 -1107.00 367.00 3085 20240517 -34.85 1911 20250403 5.18 2785 -27.83 20250203 1911 5.18 20250403 3085 -34.85 20240517 1911 5.18 20250403 0.41 Y 047400 500 210 억 193955 N N 38165 N 00 N
7 20250403 110447 57 100.00 KOSPI 신저가 비금속 N N N N N 1988 70 2 3.65 1080010587 540371 215.25 1955 2060 1911 2490 1343 1918 1998.74 0.46 0 -12782 1992 1955 1933 1896 1874 1944 1885 210 572 500 1340 1 1 42000000 835 -1.80 5.42 12 1.29 -1107.00 367.00 3085 20240517 -35.56 1911 20250403 4.03 2785 -28.62 20250203 1911 4.03 20250403 3085 -35.56 20240517 1911 4.03 20250403 0.41 Y 047400 500 210 억 193955 N N 38165 N 00 N
8 20250403 100447 57 100.00 KOSPI 신저가 비금속 N N N N N 1994 76 2 3.96 726201830 364504 145.19 1955 2055 1911 2490 1343 1918 1992.42 0.46 0 -11126 1992 1955 1933 1896 1874 1944 1885 210 572 500 1340 1 1 42000000 837 -1.80 5.43 12 0.87 -1107.00 367.00 3085 20240517 -35.36 1911 20250403 4.34 2785 -28.40 20250203 1911 4.34 20250403 3085 -35.36 20240517 1911 4.34 20250403 0.41 Y 047400 500 210 억 193955 N N 38165 N 00 N
9 20250403 090449 57 100.00 KOSPI 비금속 N N N N N 2010 92 2 4.80 242473519 120849 48.14 1955 2055 1955 2490 1343 1918 2006.86 0.46 0 -11402 1992 1955 1933 1896 1874 1944 1885 210 572 500 1340 5 1 42000000 844 -1.82 5.48 12 0.29 -1107.00 367.00 3085 20240517 -34.85 1911 20250402 5.18 2785 -27.83 20250203 1911 5.18 20250402 3085 -34.85 20240517 1911 5.18 20250402 0.41 Y 047400 500 210 억 193955 N N 38165 N 00 N
10 20250402 160438 57 100.00 KOSPI 신저가 비금속 N N N N N 1918 -50 5 -2.54 479711846 249559 207.69 1968 1970 1911 2555 1378 1968 1922.24 0.56 0 -41173 2016 1992 1971 1947 1926 2004 1959 210 587 500 1370 1 1 42000000 806 -1.73 5.23 12 0.59 -1107.00 367.00 3085 20240517 -37.83 1911 20250402 0.37 2785 -31.13 20250203 1911 0.37 20250402 3085 -37.83 20240517 1911 0.37 20250402 0.42 Y 047400 500 210 억 234739 N N 38165 N 00 N
11 20250402 150438 57 100.00 KOSPI 신저가 비금속 N N N N N 1919 -49 5 -2.49 464474816 241613 201.07 1968 1970 1911 2555 1378 1968 1922.39 0.56 0 -38634 2016 1992 1971 1947 1926 2004 1959 210 587 500 1370 1 1 42000000 806 -1.73 5.23 12 0.58 -1107.00 367.00 3085 20240517 -37.80 1911 20250402 0.42 2785 -31.10 20250203 1911 0.42 20250402 3085 -37.80 20240517 1911 0.42 20250402 0.42 Y 047400 500 210 억 234739 N N 22703 N 00 N
12 20250402 140439 57 100.00 KOSPI 신저가 비금속 N N N N N 1920 -48 5 -2.44 416967873 216870 180.48 1968 1970 1911 2555 1378 1968 1922.66 0.56 0 -30857 2016 1992 1971 1947 1926 2004 1959 210 587 500 1370 1 1 42000000 806 -1.73 5.23 12 0.52 -1107.00 367.00 3085 20240517 -37.76 1911 20250402 0.47 2785 -31.06 20250203 1911 0.47 20250402 3085 -37.76 20240517 1911 0.47 20250402 0.42 Y 047400 500 210 억 234739 N N 22703 N 00 N