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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011500/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
20250407,160244,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13850,-1080,5,-7.23,1591311925,113805,85.69,14280,14500,13830,19400,10460,14930,13982.78,2.44,0,-29619,15663,15296,14733,14366,13803,15480,14550,78,4470,500,10740,10,1,15637042,2166,48.26,1.31,12,0.73,287.00,10587.00,24250,20240327,-42.89,10350,20240805,33.82,20500,-32.44,20250226,12920,7.20,20250203,23400,-40.81,20241010,10350,33.82,20240805,4.90,Y,011500,500,78 억,,381068,N,N,2639,N,00,N
20250407,150247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13900,-1030,5,-6.90,1471730625,105196,79.21,14280,14500,13830,19400,10460,14930,13990.32,2.44,0,-26603,15663,15296,14733,14366,13803,15480,14550,78,4470,500,10740,10,1,15637042,2174,48.43,1.31,12,0.67,287.00,10587.00,24250,20240327,-42.68,10350,20240805,34.30,20500,-32.20,20250226,12920,7.59,20250203,23400,-40.60,20241010,10350,34.30,20240805,4.90,Y,011500,500,78 억,,381068,N,N,2774,N,00,N
20250407,140246,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14060,-870,5,-5.83,1257486715,89783,67.60,14280,14500,13830,19400,10460,14930,14005.79,2.44,0,-28878,15663,15296,14733,14366,13803,15480,14550,78,4470,500,10740,10,1,15637042,2199,48.99,1.33,12,0.57,287.00,10587.00,24250,20240327,-42.02,10350,20240805,35.85,20500,-31.41,20250226,12920,8.82,20250203,23400,-39.91,20241010,10350,35.85,20240805,4.90,Y,011500,500,78 억,,381068,N,N,2774,N,00,N
20250407,130245,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14060,-870,5,-5.83,1112882815,79423,59.80,14280,14500,13830,19400,10460,14930,14012.04,2.44,0,-27768,15663,15296,14733,14366,13803,15480,14550,78,4470,500,10740,10,1,15637042,2199,48.99,1.33,12,0.51,287.00,10587.00,24250,20240327,-42.02,10350,20240805,35.85,20500,-31.41,20250226,12920,8.82,20250203,23400,-39.91,20241010,10350,35.85,20240805,4.90,Y,011500,500,78 억,,381068,N,N,2774,N,00,N
20250407,120245,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14100,-830,5,-5.56,1001294090,71478,53.82,14280,14500,13830,19400,10460,14930,14008.36,2.44,0,-27641,15663,15296,14733,14366,13803,15480,14550,78,4470,500,10740,10,1,15637042,2205,49.13,1.33,12,0.46,287.00,10587.00,24250,20240327,-41.86,10350,20240805,36.23,20500,-31.22,20250226,12920,9.13,20250203,23400,-39.74,20241010,10350,36.23,20240805,4.90,Y,011500,500,78 억,,381068,N,N,2774,N,00,N
20250407,110245,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14110,-820,5,-5.49,899728480,64283,48.40,14280,14500,13830,19400,10460,14930,13996.29,2.44,0,-24508,15663,15296,14733,14366,13803,15480,14550,78,4470,500,10740,10,1,15637042,2206,49.16,1.33,12,0.41,287.00,10587.00,24250,20240327,-41.81,10350,20240805,36.33,20500,-31.17,20250226,12920,9.21,20250203,23400,-39.70,20241010,10350,36.33,20240805,4.90,Y,011500,500,78 억,,381068,N,N,2774,N,00,N
20250407,100245,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13950,-980,5,-6.56,715482770,51126,38.50,14280,14500,13830,19400,10460,14930,13994.41,2.44,0,-21520,15663,15296,14733,14366,13803,15480,14550,78,4470,500,10740,10,1,15637042,2181,48.61,1.32,12,0.33,287.00,10587.00,24250,20240327,-42.47,10350,20240805,34.78,20500,-31.95,20250226,12920,7.97,20250203,23400,-40.38,20241010,10350,34.78,20240805,4.90,Y,011500,500,78 억,,381068,N,N,2774,N,00,N
20250407,090245,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14260,-670,5,-4.49,48876390,3420,2.58,14280,14500,14200,19400,10460,14930,14290.41,2.44,0,-128,15663,15296,14733,14366,13803,15480,14550,78,4470,500,10740,10,1,15637042,2230,49.69,1.35,12,0.02,287.00,10587.00,24250,20240327,-41.20,10350,20240805,37.78,20500,-30.44,20250226,12920,10.37,20250203,23400,-39.06,20241010,10350,37.78,20240805,4.90,Y,011500,500,78 억,,381068,N,N,2774,N,00,N
20250404,160245,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14930,420,2,2.89,1960467940,132812,204.17,14190,15100,14170,18860,10160,14510,14760.55,2.50,0,-14748,15136,14822,14486,14172,13836,14980,14330,78,4350,500,10440,10,1,15637042,2335,52.02,1.41,12,0.85,287.00,10587.00,24250,20240327,-38.43,10350,20240805,44.25,20500,-27.17,20250226,12920,15.56,20250203,23400,-36.20,20241010,10350,44.25,20240805,4.96,Y,011500,500,78 억,,391251,N,N,2774,N,00,N
20250404,150246,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14780,270,2,1.86,1827502880,123872,190.42,14190,15100,14170,18860,10160,14510,14753.16,2.50,0,-11296,15136,14822,14486,14172,13836,14980,14330,78,4350,500,10440,10,1,15637042,2311,51.50,1.40,12,0.79,287.00,10587.00,24250,20240327,-39.05,10350,20240805,42.80,20500,-27.90,20250226,12920,14.40,20250203,23400,-36.84,20241010,10350,42.80,20240805,4.96,Y,011500,500,78 억,,391251,N,N,5667,N,00,N
20250404,140247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14460,-50,5,-0.34,1704761130,115445,177.47,14190,15100,14170,18860,10160,14510,14766.87,2.50,0,-13174,15136,14822,14486,14172,13836,14980,14330,78,4350,500,10440,10,1,15637042,2261,50.38,1.37,12,0.74,287.00,10587.00,24250,20240327,-40.37,10350,20240805,39.71,20500,-29.46,20250226,12920,11.92,20250203,23400,-38.21,20241010,10350,39.71,20240805,4.96,Y,011500,500,78 억,,391251,N,N,5667,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 20250407 160244 55 40.00 KOSPI 화학 N N N Y 40 N 13850 -1080 5 -7.23 1591311925 113805 85.69 14280 14500 13830 19400 10460 14930 13982.78 2.44 0 -29619 15663 15296 14733 14366 13803 15480 14550 78 4470 500 10740 10 1 15637042 2166 48.26 1.31 12 0.73 287.00 10587.00 24250 20240327 -42.89 10350 20240805 33.82 20500 -32.44 20250226 12920 7.20 20250203 23400 -40.81 20241010 10350 33.82 20240805 4.90 Y 011500 500 78 억 381068 N N 2639 N 00 N
3 20250407 150247 55 40.00 KOSPI 화학 N N N Y 40 N 13900 -1030 5 -6.90 1471730625 105196 79.21 14280 14500 13830 19400 10460 14930 13990.32 2.44 0 -26603 15663 15296 14733 14366 13803 15480 14550 78 4470 500 10740 10 1 15637042 2174 48.43 1.31 12 0.67 287.00 10587.00 24250 20240327 -42.68 10350 20240805 34.30 20500 -32.20 20250226 12920 7.59 20250203 23400 -40.60 20241010 10350 34.30 20240805 4.90 Y 011500 500 78 억 381068 N N 2774 N 00 N
4 20250407 140246 55 40.00 KOSPI 화학 N N N Y 40 N 14060 -870 5 -5.83 1257486715 89783 67.60 14280 14500 13830 19400 10460 14930 14005.79 2.44 0 -28878 15663 15296 14733 14366 13803 15480 14550 78 4470 500 10740 10 1 15637042 2199 48.99 1.33 12 0.57 287.00 10587.00 24250 20240327 -42.02 10350 20240805 35.85 20500 -31.41 20250226 12920 8.82 20250203 23400 -39.91 20241010 10350 35.85 20240805 4.90 Y 011500 500 78 억 381068 N N 2774 N 00 N
5 20250407 130245 55 40.00 KOSPI 화학 N N N Y 40 N 14060 -870 5 -5.83 1112882815 79423 59.80 14280 14500 13830 19400 10460 14930 14012.04 2.44 0 -27768 15663 15296 14733 14366 13803 15480 14550 78 4470 500 10740 10 1 15637042 2199 48.99 1.33 12 0.51 287.00 10587.00 24250 20240327 -42.02 10350 20240805 35.85 20500 -31.41 20250226 12920 8.82 20250203 23400 -39.91 20241010 10350 35.85 20240805 4.90 Y 011500 500 78 억 381068 N N 2774 N 00 N
6 20250407 120245 55 40.00 KOSPI 화학 N N N Y 40 N 14100 -830 5 -5.56 1001294090 71478 53.82 14280 14500 13830 19400 10460 14930 14008.36 2.44 0 -27641 15663 15296 14733 14366 13803 15480 14550 78 4470 500 10740 10 1 15637042 2205 49.13 1.33 12 0.46 287.00 10587.00 24250 20240327 -41.86 10350 20240805 36.23 20500 -31.22 20250226 12920 9.13 20250203 23400 -39.74 20241010 10350 36.23 20240805 4.90 Y 011500 500 78 억 381068 N N 2774 N 00 N
7 20250407 110245 55 40.00 KOSPI 화학 N N N Y 40 N 14110 -820 5 -5.49 899728480 64283 48.40 14280 14500 13830 19400 10460 14930 13996.29 2.44 0 -24508 15663 15296 14733 14366 13803 15480 14550 78 4470 500 10740 10 1 15637042 2206 49.16 1.33 12 0.41 287.00 10587.00 24250 20240327 -41.81 10350 20240805 36.33 20500 -31.17 20250226 12920 9.21 20250203 23400 -39.70 20241010 10350 36.33 20240805 4.90 Y 011500 500 78 억 381068 N N 2774 N 00 N
8 20250407 100245 55 40.00 KOSPI 화학 N N N Y 40 N 13950 -980 5 -6.56 715482770 51126 38.50 14280 14500 13830 19400 10460 14930 13994.41 2.44 0 -21520 15663 15296 14733 14366 13803 15480 14550 78 4470 500 10740 10 1 15637042 2181 48.61 1.32 12 0.33 287.00 10587.00 24250 20240327 -42.47 10350 20240805 34.78 20500 -31.95 20250226 12920 7.97 20250203 23400 -40.38 20241010 10350 34.78 20240805 4.90 Y 011500 500 78 억 381068 N N 2774 N 00 N
9 20250407 090245 55 40.00 KOSPI 화학 N N N Y 40 N 14260 -670 5 -4.49 48876390 3420 2.58 14280 14500 14200 19400 10460 14930 14290.41 2.44 0 -128 15663 15296 14733 14366 13803 15480 14550 78 4470 500 10740 10 1 15637042 2230 49.69 1.35 12 0.02 287.00 10587.00 24250 20240327 -41.20 10350 20240805 37.78 20500 -30.44 20250226 12920 10.37 20250203 23400 -39.06 20241010 10350 37.78 20240805 4.90 Y 011500 500 78 억 381068 N N 2774 N 00 N
10 20250404 160245 55 40.00 KOSPI 화학 N N N Y 40 N 14930 420 2 2.89 1960467940 132812 204.17 14190 15100 14170 18860 10160 14510 14760.55 2.50 0 -14748 15136 14822 14486 14172 13836 14980 14330 78 4350 500 10440 10 1 15637042 2335 52.02 1.41 12 0.85 287.00 10587.00 24250 20240327 -38.43 10350 20240805 44.25 20500 -27.17 20250226 12920 15.56 20250203 23400 -36.20 20241010 10350 44.25 20240805 4.96 Y 011500 500 78 억 391251 N N 2774 N 00 N
11 20250404 150246 55 40.00 KOSPI 화학 N N N Y 40 N 14780 270 2 1.86 1827502880 123872 190.42 14190 15100 14170 18860 10160 14510 14753.16 2.50 0 -11296 15136 14822 14486 14172 13836 14980 14330 78 4350 500 10440 10 1 15637042 2311 51.50 1.40 12 0.79 287.00 10587.00 24250 20240327 -39.05 10350 20240805 42.80 20500 -27.90 20250226 12920 14.40 20250203 23400 -36.84 20241010 10350 42.80 20240805 4.96 Y 011500 500 78 억 391251 N N 5667 N 00 N
12 20250404 140247 55 40.00 KOSPI 화학 N N N Y 40 N 14460 -50 5 -0.34 1704761130 115445 177.47 14190 15100 14170 18860 10160 14510 14766.87 2.50 0 -13174 15136 14822 14486 14172 13836 14980 14330 78 4350 500 10440 10 1 15637042 2261 50.38 1.37 12 0.74 287.00 10587.00 24250 20240327 -40.37 10350 20240805 39.71 20500 -29.46 20250226 12920 11.92 20250203 23400 -38.21 20241010 10350 39.71 20240805 4.96 Y 011500 500 78 억 391251 N N 5667 N 00 N