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
272550/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
20250404,160951,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13540,-120,5,-0.88,222860770,16505,178.78,13550,13630,13440,17750,9570,13660,13502.62,6.14,0,-178,13780,13720,13630,13570,13480,13675,13525,789,4090,5000,10100,10,1,15330971,2076,10.46,0.55,12,0.11,1295.00,24544.00,19700,20240802,-31.27,13440,20250404,0.74,16580,-18.34,20250102,13440,0.74,20250404,19700,-31.27,20240802,13440,0.74,20250404,0.17,Y,272550,5000,789 억,,940985,N,N,1115,N,00,N
20250404,151001,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13520,-140,5,-1.02,219362890,16246,175.97,13550,13630,13440,17750,9570,13660,13502.58,6.14,0,-207,13780,13720,13630,13570,13480,13675,13525,789,4090,5000,10100,10,1,15330971,2073,10.44,0.55,12,0.11,1295.00,24544.00,19700,20240802,-31.37,13440,20250404,0.60,16580,-18.46,20250102,13440,0.60,20250404,19700,-31.37,20240802,13440,0.60,20250404,0.17,Y,272550,5000,789 억,,940985,N,N,682,N,00,N
20250404,141004,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13490,-170,5,-1.24,198521690,14700,159.23,13550,13630,13440,17750,9570,13660,13504.88,6.14,0,-523,13780,13720,13630,13570,13480,13675,13525,789,4090,5000,10100,10,1,15330971,2068,10.42,0.55,12,0.10,1295.00,24544.00,19700,20240802,-31.52,13440,20250404,0.37,16580,-18.64,20250102,13440,0.37,20250404,19700,-31.52,20240802,13440,0.37,20250404,0.17,Y,272550,5000,789 억,,940985,N,N,682,N,00,N
20250404,131001,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13500,-160,5,-1.17,175045510,12959,140.37,13550,13630,13440,17750,9570,13660,13507.64,6.14,0,-485,13780,13720,13630,13570,13480,13675,13525,789,4090,5000,10100,10,1,15330971,2070,10.42,0.55,12,0.08,1295.00,24544.00,19700,20240802,-31.47,13440,20250404,0.45,16580,-18.58,20250102,13440,0.45,20250404,19700,-31.47,20240802,13440,0.45,20250404,0.17,Y,272550,5000,789 억,,940985,N,N,682,N,00,N
20250404,120955,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13480,-180,5,-1.32,157536980,11660,126.30,13550,13630,13440,17750,9570,13660,13510.89,6.14,0,-146,13780,13720,13630,13570,13480,13675,13525,789,4090,5000,10100,10,1,15330971,2067,10.41,0.55,12,0.08,1295.00,24544.00,19700,20240802,-31.57,13440,20250404,0.30,16580,-18.70,20250102,13440,0.30,20250404,19700,-31.57,20240802,13440,0.30,20250404,0.17,Y,272550,5000,789 억,,940985,N,N,682,N,00,N
20250404,110959,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13540,-120,5,-0.88,70516180,5229,56.64,13550,13570,13440,17750,9570,13660,13485.60,6.14,0,-596,13780,13720,13630,13570,13480,13675,13525,789,4090,5000,10100,10,1,15330971,2076,10.46,0.55,12,0.03,1295.00,24544.00,19700,20240802,-31.27,13440,20250404,0.74,16580,-18.34,20250102,13440,0.74,20250404,19700,-31.27,20240802,13440,0.74,20250404,0.17,Y,272550,5000,789 억,,940985,N,N,682,N,00,N
20250404,100958,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13490,-170,5,-1.24,52508040,3895,42.19,13550,13570,13440,17750,9570,13660,13480.88,6.14,0,-312,13780,13720,13630,13570,13480,13675,13525,789,4090,5000,10100,10,1,15330971,2068,10.42,0.55,12,0.03,1295.00,24544.00,19700,20240802,-31.52,13440,20250404,0.37,16580,-18.64,20250102,13440,0.37,20250404,19700,-31.52,20240802,13440,0.37,20250404,0.17,Y,272550,5000,789 억,,940985,N,N,682,N,00,N
20250404,091003,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13490,-170,5,-1.24,12430090,920,9.97,13550,13570,13460,17750,9570,13660,13510.97,6.14,0,-55,13780,13720,13630,13570,13480,13675,13525,789,4090,5000,10100,10,1,15330971,2068,10.42,0.55,12,0.01,1295.00,24544.00,19700,20240802,-31.52,13460,20250404,0.22,16580,-18.64,20250102,13460,0.22,20250404,19700,-31.52,20240802,13460,0.22,20250404,0.17,Y,272550,5000,789 억,,940985,N,N,682,N,00,N
20250403,160942,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13660,-20,5,-0.15,124686765,9168,106.75,13680,13690,13540,17780,9580,13680,13600.19,6.14,0,-847,13860,13770,13660,13570,13460,13815,13615,789,4100,5000,10120,10,1,15330971,2094,10.55,0.56,12,0.06,1295.00,24544.00,19700,20240802,-30.66,13540,20250403,0.89,16580,-17.61,20250102,13540,0.89,20250403,19700,-30.66,20240802,13540,0.89,20250403,0.16,Y,272550,5000,789 억,,941833,N,N,682,N,00,N
20250403,150950,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13550,-130,5,-0.95,114752145,8438,98.25,13680,13690,13550,17780,9580,13680,13599.45,6.14,0,-739,13860,13770,13660,13570,13460,13815,13615,789,4100,5000,10120,10,1,15330971,2077,10.46,0.55,12,0.06,1295.00,24544.00,19700,20240802,-31.22,13550,20250403,0.00,16580,-18.28,20250102,13550,0.00,20250403,19700,-31.22,20240802,13550,0.00,20250403,0.16,Y,272550,5000,789 억,,941833,N,N,53,N,00,N
20250403,140950,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13570,-110,5,-0.80,90870735,6677,77.75,13680,13690,13560,17780,9580,13680,13609.52,6.14,0,35,13860,13770,13660,13570,13460,13815,13615,789,4100,5000,10120,10,1,15330971,2080,10.48,0.55,12,0.04,1295.00,24544.00,19700,20240802,-31.12,13550,20250402,0.15,16580,-18.15,20250102,13550,0.15,20250402,19700,-31.12,20240802,13550,0.15,20250402,0.16,Y,272550,5000,789 억,,941833,N,N,53,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 160951 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13540 -120 5 -0.88 222860770 16505 178.78 13550 13630 13440 17750 9570 13660 13502.62 6.14 0 -178 13780 13720 13630 13570 13480 13675 13525 789 4090 5000 10100 10 1 15330971 2076 10.46 0.55 12 0.11 1295.00 24544.00 19700 20240802 -31.27 13440 20250404 0.74 16580 -18.34 20250102 13440 0.74 20250404 19700 -31.27 20240802 13440 0.74 20250404 0.17 Y 272550 5000 789 억 940985 N N 1115 N 00 N
3 20250404 151001 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13520 -140 5 -1.02 219362890 16246 175.97 13550 13630 13440 17750 9570 13660 13502.58 6.14 0 -207 13780 13720 13630 13570 13480 13675 13525 789 4090 5000 10100 10 1 15330971 2073 10.44 0.55 12 0.11 1295.00 24544.00 19700 20240802 -31.37 13440 20250404 0.60 16580 -18.46 20250102 13440 0.60 20250404 19700 -31.37 20240802 13440 0.60 20250404 0.17 Y 272550 5000 789 억 940985 N N 682 N 00 N
4 20250404 141004 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13490 -170 5 -1.24 198521690 14700 159.23 13550 13630 13440 17750 9570 13660 13504.88 6.14 0 -523 13780 13720 13630 13570 13480 13675 13525 789 4090 5000 10100 10 1 15330971 2068 10.42 0.55 12 0.10 1295.00 24544.00 19700 20240802 -31.52 13440 20250404 0.37 16580 -18.64 20250102 13440 0.37 20250404 19700 -31.52 20240802 13440 0.37 20250404 0.17 Y 272550 5000 789 억 940985 N N 682 N 00 N
5 20250404 131001 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13500 -160 5 -1.17 175045510 12959 140.37 13550 13630 13440 17750 9570 13660 13507.64 6.14 0 -485 13780 13720 13630 13570 13480 13675 13525 789 4090 5000 10100 10 1 15330971 2070 10.42 0.55 12 0.08 1295.00 24544.00 19700 20240802 -31.47 13440 20250404 0.45 16580 -18.58 20250102 13440 0.45 20250404 19700 -31.47 20240802 13440 0.45 20250404 0.17 Y 272550 5000 789 억 940985 N N 682 N 00 N
6 20250404 120955 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13480 -180 5 -1.32 157536980 11660 126.30 13550 13630 13440 17750 9570 13660 13510.89 6.14 0 -146 13780 13720 13630 13570 13480 13675 13525 789 4090 5000 10100 10 1 15330971 2067 10.41 0.55 12 0.08 1295.00 24544.00 19700 20240802 -31.57 13440 20250404 0.30 16580 -18.70 20250102 13440 0.30 20250404 19700 -31.57 20240802 13440 0.30 20250404 0.17 Y 272550 5000 789 억 940985 N N 682 N 00 N
7 20250404 110959 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13540 -120 5 -0.88 70516180 5229 56.64 13550 13570 13440 17750 9570 13660 13485.60 6.14 0 -596 13780 13720 13630 13570 13480 13675 13525 789 4090 5000 10100 10 1 15330971 2076 10.46 0.55 12 0.03 1295.00 24544.00 19700 20240802 -31.27 13440 20250404 0.74 16580 -18.34 20250102 13440 0.74 20250404 19700 -31.27 20240802 13440 0.74 20250404 0.17 Y 272550 5000 789 억 940985 N N 682 N 00 N
8 20250404 100958 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13490 -170 5 -1.24 52508040 3895 42.19 13550 13570 13440 17750 9570 13660 13480.88 6.14 0 -312 13780 13720 13630 13570 13480 13675 13525 789 4090 5000 10100 10 1 15330971 2068 10.42 0.55 12 0.03 1295.00 24544.00 19700 20240802 -31.52 13440 20250404 0.37 16580 -18.64 20250102 13440 0.37 20250404 19700 -31.52 20240802 13440 0.37 20250404 0.17 Y 272550 5000 789 억 940985 N N 682 N 00 N
9 20250404 091003 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13490 -170 5 -1.24 12430090 920 9.97 13550 13570 13460 17750 9570 13660 13510.97 6.14 0 -55 13780 13720 13630 13570 13480 13675 13525 789 4090 5000 10100 10 1 15330971 2068 10.42 0.55 12 0.01 1295.00 24544.00 19700 20240802 -31.52 13460 20250404 0.22 16580 -18.64 20250102 13460 0.22 20250404 19700 -31.52 20240802 13460 0.22 20250404 0.17 Y 272550 5000 789 억 940985 N N 682 N 00 N
10 20250403 160942 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13660 -20 5 -0.15 124686765 9168 106.75 13680 13690 13540 17780 9580 13680 13600.19 6.14 0 -847 13860 13770 13660 13570 13460 13815 13615 789 4100 5000 10120 10 1 15330971 2094 10.55 0.56 12 0.06 1295.00 24544.00 19700 20240802 -30.66 13540 20250403 0.89 16580 -17.61 20250102 13540 0.89 20250403 19700 -30.66 20240802 13540 0.89 20250403 0.16 Y 272550 5000 789 억 941833 N N 682 N 00 N
11 20250403 150950 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 13550 -130 5 -0.95 114752145 8438 98.25 13680 13690 13550 17780 9580 13680 13599.45 6.14 0 -739 13860 13770 13660 13570 13460 13815 13615 789 4100 5000 10120 10 1 15330971 2077 10.46 0.55 12 0.06 1295.00 24544.00 19700 20240802 -31.22 13550 20250403 0.00 16580 -18.28 20250102 13550 0.00 20250403 19700 -31.22 20240802 13550 0.00 20250403 0.16 Y 272550 5000 789 억 941833 N N 53 N 00 N
12 20250403 140950 55 60.00 KOSPI 화학 N N N Y 60 N 13570 -110 5 -0.80 90870735 6677 77.75 13680 13690 13560 17780 9580 13680 13609.52 6.14 0 35 13860 13770 13660 13570 13460 13815 13615 789 4100 5000 10120 10 1 15330971 2080 10.48 0.55 12 0.04 1295.00 24544.00 19700 20240802 -31.12 13550 20250402 0.15 16580 -18.15 20250102 13550 0.15 20250402 19700 -31.12 20240802 13550 0.15 20250402 0.16 Y 272550 5000 789 억 941833 N N 53 N 00 N