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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023450/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
20250404,160326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34250,-150,5,-0.44,36025300,1054,57.25,34350,34350,33800,44700,24100,34400,34179.60,0.07,0,10,35366,34882,34316,33832,33266,34600,33550,31,10300,500,24760,50,1,3500000,1199,17.86,2.17,12,0.03,1918.00,15781.00,37400,20240527,-8.42,28900,20241204,18.51,34800,-1.58,20250402,31450,8.90,20250205,37400,-8.42,20240527,28900,18.51,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N
20250404,150328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34050,-350,5,-1.02,31168950,912,49.54,34350,34350,33800,44700,24100,34400,34176.48,0.07,0,9,35366,34882,34316,33832,33266,34600,33550,31,10300,500,24760,50,1,3500000,1192,17.75,2.16,12,0.03,1918.00,15781.00,37400,20240527,-8.96,28900,20241204,17.82,34800,-2.16,20250402,31450,8.27,20250205,37400,-8.96,20240527,28900,17.82,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N
20250404,140328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33950,-450,5,-1.31,30421700,890,48.34,34350,34350,33800,44700,24100,34400,34181.69,0.07,0,9,35366,34882,34316,33832,33266,34600,33550,31,10300,500,24760,50,1,3500000,1188,17.70,2.15,12,0.03,1918.00,15781.00,37400,20240527,-9.22,28900,20241204,17.47,34800,-2.44,20250402,31450,7.95,20250205,37400,-9.22,20240527,28900,17.47,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N
20250404,130329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34150,-250,5,-0.73,29844400,873,47.42,34350,34350,33800,44700,24100,34400,34186.03,0.07,0,9,35366,34882,34316,33832,33266,34600,33550,31,10300,500,24760,50,1,3500000,1195,17.81,2.16,12,0.02,1918.00,15781.00,37400,20240527,-8.69,28900,20241204,18.17,34800,-1.87,20250402,31450,8.59,20250205,37400,-8.69,20240527,28900,18.17,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N
20250404,120326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33900,-500,5,-1.45,20387350,595,32.32,34350,34350,33800,44700,24100,34400,34264.45,0.07,0,9,35366,34882,34316,33832,33266,34600,33550,31,10300,500,24760,50,1,3500000,1187,17.67,2.15,12,0.02,1918.00,15781.00,37400,20240527,-9.36,28900,20241204,17.30,34800,-2.59,20250402,31450,7.79,20250205,37400,-9.36,20240527,28900,17.30,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N
20250404,110327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33800,-600,5,-1.74,20048450,585,31.78,34350,34350,33800,44700,24100,34400,34270.85,0.07,0,3,35366,34882,34316,33832,33266,34600,33550,31,10300,500,24760,50,1,3500000,1183,17.62,2.14,12,0.02,1918.00,15781.00,37400,20240527,-9.63,28900,20241204,16.96,34800,-2.87,20250402,31450,7.47,20250205,37400,-9.63,20240527,28900,16.96,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N
20250404,100328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33950,-450,5,-1.31,17310650,504,27.38,34350,34350,33800,44700,24100,34400,34346.53,0.07,0,3,35366,34882,34316,33832,33266,34600,33550,31,10300,500,24760,50,1,3500000,1188,17.70,2.15,12,0.01,1918.00,15781.00,37400,20240527,-9.22,28900,20241204,17.47,34800,-2.44,20250402,31450,7.95,20250205,37400,-9.22,20240527,28900,17.47,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N
20250404,090328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34350,-50,5,-0.15,17175000,500,27.16,34350,34350,34350,44700,24100,34400,34350.00,0.07,0,0,35366,34882,34316,33832,33266,34600,33550,31,10300,500,24760,50,1,3500000,1202,17.91,2.18,12,0.01,1918.00,15781.00,37400,20240527,-8.16,28900,20241204,18.86,34800,-1.29,20250402,31450,9.22,20250205,37400,-8.16,20240527,28900,18.86,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N
20250403,160323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34400,-400,5,-1.15,63125375,1841,112.67,34800,34800,33750,45200,24400,34800,34288.63,0.07,0,6,35633,35216,34383,33966,33133,35425,34175,31,10400,500,25050,50,1,3500000,1204,17.94,2.18,12,0.05,1918.00,15781.00,37400,20240527,-8.02,28900,20241204,19.03,34800,0.00,20250402,31450,9.38,20250205,37400,-8.02,20240527,28900,19.03,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N
20250403,150325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33750,-1050,5,-3.02,53942925,1572,96.21,34800,34800,33750,45200,24400,34800,34314.84,0.07,0,69,35633,35216,34383,33966,33133,35425,34175,31,10400,500,25050,50,1,3500000,1181,17.60,2.14,12,0.04,1918.00,15781.00,37400,20240527,-9.76,28900,20241204,16.78,34800,0.00,20250402,31450,7.31,20250205,37400,-9.76,20240527,28900,16.78,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N
20250403,140325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34050,-750,5,-2.16,43310775,1258,76.99,34800,34800,34000,45200,24400,34800,34428.28,0.07,0,26,35633,35216,34383,33966,33133,35425,34175,31,10400,500,25050,50,1,3500000,1192,17.75,2.16,12,0.04,1918.00,15781.00,37400,20240527,-8.96,28900,20241204,17.82,34800,0.00,20250402,31450,8.27,20250205,37400,-8.96,20240527,28900,17.82,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,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 20250404 160326 57 100.00 KOSPI 화학 N N N N N 34250 -150 5 -0.44 36025300 1054 57.25 34350 34350 33800 44700 24100 34400 34179.60 0.07 0 10 35366 34882 34316 33832 33266 34600 33550 31 10300 500 24760 50 1 3500000 1199 17.86 2.17 12 0.03 1918.00 15781.00 37400 20240527 -8.42 28900 20241204 18.51 34800 -1.58 20250402 31450 8.90 20250205 37400 -8.42 20240527 28900 18.51 20241204 0.08 Y 023450 500 31 억 2325 N N 0 N 00 N
3 20250404 150328 57 100.00 KOSPI 화학 N N N N N 34050 -350 5 -1.02 31168950 912 49.54 34350 34350 33800 44700 24100 34400 34176.48 0.07 0 9 35366 34882 34316 33832 33266 34600 33550 31 10300 500 24760 50 1 3500000 1192 17.75 2.16 12 0.03 1918.00 15781.00 37400 20240527 -8.96 28900 20241204 17.82 34800 -2.16 20250402 31450 8.27 20250205 37400 -8.96 20240527 28900 17.82 20241204 0.08 Y 023450 500 31 억 2325 N N 0 N 00 N
4 20250404 140328 57 100.00 KOSPI 화학 N N N N N 33950 -450 5 -1.31 30421700 890 48.34 34350 34350 33800 44700 24100 34400 34181.69 0.07 0 9 35366 34882 34316 33832 33266 34600 33550 31 10300 500 24760 50 1 3500000 1188 17.70 2.15 12 0.03 1918.00 15781.00 37400 20240527 -9.22 28900 20241204 17.47 34800 -2.44 20250402 31450 7.95 20250205 37400 -9.22 20240527 28900 17.47 20241204 0.08 Y 023450 500 31 억 2325 N N 0 N 00 N
5 20250404 130329 57 100.00 KOSPI 화학 N N N N N 34150 -250 5 -0.73 29844400 873 47.42 34350 34350 33800 44700 24100 34400 34186.03 0.07 0 9 35366 34882 34316 33832 33266 34600 33550 31 10300 500 24760 50 1 3500000 1195 17.81 2.16 12 0.02 1918.00 15781.00 37400 20240527 -8.69 28900 20241204 18.17 34800 -1.87 20250402 31450 8.59 20250205 37400 -8.69 20240527 28900 18.17 20241204 0.08 Y 023450 500 31 억 2325 N N 0 N 00 N
6 20250404 120326 57 100.00 KOSPI 화학 N N N N N 33900 -500 5 -1.45 20387350 595 32.32 34350 34350 33800 44700 24100 34400 34264.45 0.07 0 9 35366 34882 34316 33832 33266 34600 33550 31 10300 500 24760 50 1 3500000 1187 17.67 2.15 12 0.02 1918.00 15781.00 37400 20240527 -9.36 28900 20241204 17.30 34800 -2.59 20250402 31450 7.79 20250205 37400 -9.36 20240527 28900 17.30 20241204 0.08 Y 023450 500 31 억 2325 N N 0 N 00 N
7 20250404 110327 57 100.00 KOSPI 화학 N N N N N 33800 -600 5 -1.74 20048450 585 31.78 34350 34350 33800 44700 24100 34400 34270.85 0.07 0 3 35366 34882 34316 33832 33266 34600 33550 31 10300 500 24760 50 1 3500000 1183 17.62 2.14 12 0.02 1918.00 15781.00 37400 20240527 -9.63 28900 20241204 16.96 34800 -2.87 20250402 31450 7.47 20250205 37400 -9.63 20240527 28900 16.96 20241204 0.08 Y 023450 500 31 억 2325 N N 0 N 00 N
8 20250404 100328 57 100.00 KOSPI 화학 N N N N N 33950 -450 5 -1.31 17310650 504 27.38 34350 34350 33800 44700 24100 34400 34346.53 0.07 0 3 35366 34882 34316 33832 33266 34600 33550 31 10300 500 24760 50 1 3500000 1188 17.70 2.15 12 0.01 1918.00 15781.00 37400 20240527 -9.22 28900 20241204 17.47 34800 -2.44 20250402 31450 7.95 20250205 37400 -9.22 20240527 28900 17.47 20241204 0.08 Y 023450 500 31 억 2325 N N 0 N 00 N
9 20250404 090328 57 100.00 KOSPI 화학 N N N N N 34350 -50 5 -0.15 17175000 500 27.16 34350 34350 34350 44700 24100 34400 34350.00 0.07 0 0 35366 34882 34316 33832 33266 34600 33550 31 10300 500 24760 50 1 3500000 1202 17.91 2.18 12 0.01 1918.00 15781.00 37400 20240527 -8.16 28900 20241204 18.86 34800 -1.29 20250402 31450 9.22 20250205 37400 -8.16 20240527 28900 18.86 20241204 0.08 Y 023450 500 31 억 2325 N N 0 N 00 N
10 20250403 160323 57 100.00 KOSPI 화학 N N N N N 34400 -400 5 -1.15 63125375 1841 112.67 34800 34800 33750 45200 24400 34800 34288.63 0.07 0 6 35633 35216 34383 33966 33133 35425 34175 31 10400 500 25050 50 1 3500000 1204 17.94 2.18 12 0.05 1918.00 15781.00 37400 20240527 -8.02 28900 20241204 19.03 34800 0.00 20250402 31450 9.38 20250205 37400 -8.02 20240527 28900 19.03 20241204 0.08 Y 023450 500 31 억 2325 N N 0 N 00 N
11 20250403 150325 57 100.00 KOSPI 화학 N N N N N 33750 -1050 5 -3.02 53942925 1572 96.21 34800 34800 33750 45200 24400 34800 34314.84 0.07 0 69 35633 35216 34383 33966 33133 35425 34175 31 10400 500 25050 50 1 3500000 1181 17.60 2.14 12 0.04 1918.00 15781.00 37400 20240527 -9.76 28900 20241204 16.78 34800 0.00 20250402 31450 7.31 20250205 37400 -9.76 20240527 28900 16.78 20241204 0.08 Y 023450 500 31 억 2325 N N 0 N 00 N
12 20250403 140325 57 100.00 KOSPI 화학 N N N N N 34050 -750 5 -2.16 43310775 1258 76.99 34800 34800 34000 45200 24400 34800 34428.28 0.07 0 26 35633 35216 34383 33966 33133 35425 34175 31 10400 500 25050 50 1 3500000 1192 17.75 2.16 12 0.04 1918.00 15781.00 37400 20240527 -8.96 28900 20241204 17.82 34800 0.00 20250402 31450 8.27 20250205 37400 -8.96 20240527 28900 17.82 20241204 0.08 Y 023450 500 31 억 2325 N N 0 N 00 N