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
017860/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
20250407,160311,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,20650,-1850,5,-8.22,3781924075,179598,95.49,21500,21750,20650,29250,15750,22500,21058.33,1.35,0,-16998,23933,23216,22633,21916,21333,23575,22275,88,6750,500,15750,50,1,17584212,3631,-39.64,1.30,12,1.02,-521.00,15941.00,64000,20241129,-67.73,20650,20250407,0.00,37050,-44.26,20250106,20650,0.00,20250407,175000,-88.20,20241112,20650,0.00,20250407,5.30,Y,017860,500,87 억,,237839,N,N,11838,N,00,N
20250407,150313,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,20900,-1600,5,-7.11,3354068450,158973,84.52,21500,21750,20800,29250,15750,22500,21098.35,1.35,0,-17878,23933,23216,22633,21916,21333,23575,22275,88,6750,500,15750,50,1,17584212,3675,-40.12,1.31,12,0.90,-521.00,15941.00,64000,20241129,-67.34,20800,20250407,0.48,37050,-43.59,20250106,20800,0.48,20250407,175000,-88.06,20241112,20800,0.48,20250407,5.30,Y,017860,500,87 억,,237839,N,N,6951,N,00,N
20250407,140313,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,20850,-1650,5,-7.33,3042736475,144082,76.61,21500,21750,20800,29250,15750,22500,21118.09,1.35,0,-22721,23933,23216,22633,21916,21333,23575,22275,88,6750,500,15750,50,1,17584212,3666,-40.02,1.31,12,0.82,-521.00,15941.00,64000,20241129,-67.42,20800,20250407,0.24,37050,-43.72,20250106,20800,0.24,20250407,175000,-88.09,20241112,20800,0.24,20250407,5.30,Y,017860,500,87 억,,237839,N,N,6951,N,00,N
20250407,130311,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,21000,-1500,5,-6.67,2681758900,126784,67.41,21500,21750,20850,29250,15750,22500,21152.19,1.35,0,-20685,23933,23216,22633,21916,21333,23575,22275,88,6750,500,15750,50,1,17584212,3693,-40.31,1.32,12,0.72,-521.00,15941.00,64000,20241129,-67.19,20850,20250407,0.72,37050,-43.32,20250106,20850,0.72,20250407,175000,-88.00,20241112,20850,0.72,20250407,5.30,Y,017860,500,87 억,,237839,N,N,6951,N,00,N
20250407,120311,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,21150,-1350,5,-6.00,2341748750,110600,58.80,21500,21750,20850,29250,15750,22500,21173.14,1.35,0,-22273,23933,23216,22633,21916,21333,23575,22275,88,6750,500,15750,50,1,17584212,3719,-40.60,1.33,12,0.63,-521.00,15941.00,64000,20241129,-66.95,20850,20250407,1.44,37050,-42.91,20250106,20850,1.44,20250407,175000,-87.91,20241112,20850,1.44,20250407,5.30,Y,017860,500,87 억,,237839,N,N,6951,N,00,N
20250407,110312,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,21200,-1300,5,-5.78,2093470500,98898,52.58,21500,21750,20850,29250,15750,22500,21167.98,1.35,0,-21072,23933,23216,22633,21916,21333,23575,22275,88,6750,500,15750,50,1,17584212,3728,-40.69,1.33,12,0.56,-521.00,15941.00,64000,20241129,-66.88,20850,20250407,1.68,37050,-42.78,20250106,20850,1.68,20250407,175000,-87.89,20241112,20850,1.68,20250407,5.30,Y,017860,500,87 억,,237839,N,N,6951,N,00,N
20250407,100312,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,20950,-1550,5,-6.89,1669525400,78738,41.86,21500,21750,20850,29250,15750,22500,21203.55,1.35,0,-16999,23933,23216,22633,21916,21333,23575,22275,88,6750,500,15750,50,1,17584212,3684,-40.21,1.31,12,0.45,-521.00,15941.00,64000,20241129,-67.27,20850,20250407,0.48,37050,-43.45,20250106,20850,0.48,20250407,175000,-88.03,20241112,20850,0.48,20250407,5.30,Y,017860,500,87 억,,237839,N,N,6951,N,00,N
20250407,090312,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,21450,-1050,5,-4.67,224086300,10417,5.54,21500,21750,21400,29250,15750,22500,21511.60,1.35,0,-2261,23933,23216,22633,21916,21333,23575,22275,88,6750,500,15750,50,1,17584212,3772,-41.17,1.35,12,0.06,-521.00,15941.00,64000,20241129,-66.48,21374,20241025,0.36,37050,-42.11,20250106,21400,0.23,20250407,175000,-87.74,20241112,21400,0.23,20250407,5.30,Y,017860,500,87 억,,237839,N,N,6951,N,00,N
20250404,160312,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,22500,-150,5,-0.66,4237078825,188081,124.82,22150,23350,22050,29400,15900,22650,22527.95,1.16,0,30129,23483,23066,22783,22366,22083,23000,22300,88,6750,500,15850,50,1,17584212,3956,-43.19,1.41,12,1.07,-521.00,15941.00,64000,20241129,-64.84,21374,20241025,5.27,37050,-39.27,20250106,22050,2.04,20250404,175000,-87.14,20241112,22050,2.04,20250404,5.08,Y,017860,500,87 억,,203563,N,N,6951,N,00,N
20250404,150313,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,22550,-100,5,-0.44,3861981625,171413,113.76,22150,23350,22050,29400,15900,22650,22530.27,1.16,0,22083,23483,23066,22783,22366,22083,23000,22300,88,6750,500,15850,50,1,17584212,3965,-43.28,1.41,12,0.97,-521.00,15941.00,64000,20241129,-64.77,21374,20241025,5.50,37050,-39.14,20250106,22050,2.27,20250404,175000,-87.11,20241112,22050,2.27,20250404,5.08,Y,017860,500,87 억,,203563,N,N,15094,N,00,N
20250404,140314,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,22250,-400,5,-1.77,3011004150,133141,88.36,22150,23350,22100,29400,15900,22650,22615.15,1.16,0,8547,23483,23066,22783,22366,22083,23000,22300,88,6750,500,15850,50,1,17584212,3912,-42.71,1.40,12,0.76,-521.00,15941.00,64000,20241129,-65.23,21374,20241025,4.10,37050,-39.95,20250106,22100,0.68,20250404,175000,-87.29,20241112,22100,0.68,20250404,5.08,Y,017860,500,87 억,,203563,N,N,15094,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 160311 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 20650 -1850 5 -8.22 3781924075 179598 95.49 21500 21750 20650 29250 15750 22500 21058.33 1.35 0 -16998 23933 23216 22633 21916 21333 23575 22275 88 6750 500 15750 50 1 17584212 3631 -39.64 1.30 12 1.02 -521.00 15941.00 64000 20241129 -67.73 20650 20250407 0.00 37050 -44.26 20250106 20650 0.00 20250407 175000 -88.20 20241112 20650 0.00 20250407 5.30 Y 017860 500 87 억 237839 N N 11838 N 00 N
3 20250407 150313 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 20900 -1600 5 -7.11 3354068450 158973 84.52 21500 21750 20800 29250 15750 22500 21098.35 1.35 0 -17878 23933 23216 22633 21916 21333 23575 22275 88 6750 500 15750 50 1 17584212 3675 -40.12 1.31 12 0.90 -521.00 15941.00 64000 20241129 -67.34 20800 20250407 0.48 37050 -43.59 20250106 20800 0.48 20250407 175000 -88.06 20241112 20800 0.48 20250407 5.30 Y 017860 500 87 억 237839 N N 6951 N 00 N
4 20250407 140313 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 20850 -1650 5 -7.33 3042736475 144082 76.61 21500 21750 20800 29250 15750 22500 21118.09 1.35 0 -22721 23933 23216 22633 21916 21333 23575 22275 88 6750 500 15750 50 1 17584212 3666 -40.02 1.31 12 0.82 -521.00 15941.00 64000 20241129 -67.42 20800 20250407 0.24 37050 -43.72 20250106 20800 0.24 20250407 175000 -88.09 20241112 20800 0.24 20250407 5.30 Y 017860 500 87 억 237839 N N 6951 N 00 N
5 20250407 130311 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 21000 -1500 5 -6.67 2681758900 126784 67.41 21500 21750 20850 29250 15750 22500 21152.19 1.35 0 -20685 23933 23216 22633 21916 21333 23575 22275 88 6750 500 15750 50 1 17584212 3693 -40.31 1.32 12 0.72 -521.00 15941.00 64000 20241129 -67.19 20850 20250407 0.72 37050 -43.32 20250106 20850 0.72 20250407 175000 -88.00 20241112 20850 0.72 20250407 5.30 Y 017860 500 87 억 237839 N N 6951 N 00 N
6 20250407 120311 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 21150 -1350 5 -6.00 2341748750 110600 58.80 21500 21750 20850 29250 15750 22500 21173.14 1.35 0 -22273 23933 23216 22633 21916 21333 23575 22275 88 6750 500 15750 50 1 17584212 3719 -40.60 1.33 12 0.63 -521.00 15941.00 64000 20241129 -66.95 20850 20250407 1.44 37050 -42.91 20250106 20850 1.44 20250407 175000 -87.91 20241112 20850 1.44 20250407 5.30 Y 017860 500 87 억 237839 N N 6951 N 00 N
7 20250407 110312 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 21200 -1300 5 -5.78 2093470500 98898 52.58 21500 21750 20850 29250 15750 22500 21167.98 1.35 0 -21072 23933 23216 22633 21916 21333 23575 22275 88 6750 500 15750 50 1 17584212 3728 -40.69 1.33 12 0.56 -521.00 15941.00 64000 20241129 -66.88 20850 20250407 1.68 37050 -42.78 20250106 20850 1.68 20250407 175000 -87.89 20241112 20850 1.68 20250407 5.30 Y 017860 500 87 억 237839 N N 6951 N 00 N
8 20250407 100312 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 20950 -1550 5 -6.89 1669525400 78738 41.86 21500 21750 20850 29250 15750 22500 21203.55 1.35 0 -16999 23933 23216 22633 21916 21333 23575 22275 88 6750 500 15750 50 1 17584212 3684 -40.21 1.31 12 0.45 -521.00 15941.00 64000 20241129 -67.27 20850 20250407 0.48 37050 -43.45 20250106 20850 0.48 20250407 175000 -88.03 20241112 20850 0.48 20250407 5.30 Y 017860 500 87 억 237839 N N 6951 N 00 N
9 20250407 090312 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 21450 -1050 5 -4.67 224086300 10417 5.54 21500 21750 21400 29250 15750 22500 21511.60 1.35 0 -2261 23933 23216 22633 21916 21333 23575 22275 88 6750 500 15750 50 1 17584212 3772 -41.17 1.35 12 0.06 -521.00 15941.00 64000 20241129 -66.48 21374 20241025 0.36 37050 -42.11 20250106 21400 0.23 20250407 175000 -87.74 20241112 21400 0.23 20250407 5.30 Y 017860 500 87 억 237839 N N 6951 N 00 N
10 20250404 160312 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 22500 -150 5 -0.66 4237078825 188081 124.82 22150 23350 22050 29400 15900 22650 22527.95 1.16 0 30129 23483 23066 22783 22366 22083 23000 22300 88 6750 500 15850 50 1 17584212 3956 -43.19 1.41 12 1.07 -521.00 15941.00 64000 20241129 -64.84 21374 20241025 5.27 37050 -39.27 20250106 22050 2.04 20250404 175000 -87.14 20241112 22050 2.04 20250404 5.08 Y 017860 500 87 억 203563 N N 6951 N 00 N
11 20250404 150313 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 22550 -100 5 -0.44 3861981625 171413 113.76 22150 23350 22050 29400 15900 22650 22530.27 1.16 0 22083 23483 23066 22783 22366 22083 23000 22300 88 6750 500 15850 50 1 17584212 3965 -43.28 1.41 12 0.97 -521.00 15941.00 64000 20241129 -64.77 21374 20241025 5.50 37050 -39.14 20250106 22050 2.27 20250404 175000 -87.11 20241112 22050 2.27 20250404 5.08 Y 017860 500 87 억 203563 N N 15094 N 00 N
12 20250404 140314 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 22250 -400 5 -1.77 3011004150 133141 88.36 22150 23350 22100 29400 15900 22650 22615.15 1.16 0 8547 23483 23066 22783 22366 22083 23000 22300 88 6750 500 15850 50 1 17584212 3912 -42.71 1.40 12 0.76 -521.00 15941.00 64000 20241129 -65.23 21374 20241025 4.10 37050 -39.95 20250106 22100 0.68 20250404 175000 -87.29 20241112 22100 0.68 20250404 5.08 Y 017860 500 87 억 203563 N N 15094 N 00 N