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
018250/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
20250407,160312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13520,-1590,5,-10.52,2632833420,188983,100.26,14360,14500,13500,19640,10580,15110,13931.77,3.02,0,240,15890,15500,15200,14810,14510,15350,14660,264,4530,1000,10870,10,1,26409935,3571,8.39,0.84,12,0.72,1612.00,16147.00,26650,20240531,-49.27,11700,20250203,15.56,18050,-25.10,20250402,11700,15.56,20250203,26650,-49.27,20240531,11700,15.56,20250203,1.54,Y,018250,1000,264 억,,797961,N,N,5727,N,00,N
20250407,150315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13710,-1400,5,-9.27,2298385470,164359,87.20,14360,14500,13500,19640,10580,15110,13983.93,3.02,0,-7396,15890,15500,15200,14810,14510,15350,14660,264,4530,1000,10870,10,1,26409935,3621,8.50,0.85,12,0.62,1612.00,16147.00,26650,20240531,-48.56,11700,20250203,17.18,18050,-24.04,20250402,11700,17.18,20250203,26650,-48.56,20240531,11700,17.18,20250203,1.54,Y,018250,1000,264 억,,797961,N,N,4621,N,00,N
20250407,140315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13730,-1380,5,-9.13,2059046940,146956,77.96,14360,14500,13500,19640,10580,15110,14011.32,3.02,0,-11082,15890,15500,15200,14810,14510,15350,14660,264,4530,1000,10870,10,1,26409935,3626,8.52,0.85,12,0.56,1612.00,16147.00,26650,20240531,-48.48,11700,20250203,17.35,18050,-23.93,20250402,11700,17.35,20250203,26650,-48.48,20240531,11700,17.35,20250203,1.54,Y,018250,1000,264 억,,797961,N,N,4621,N,00,N
20250407,130313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13940,-1170,5,-7.74,1822883700,129891,68.91,14360,14500,13850,19640,10580,15110,14033.95,3.02,0,-8086,15890,15500,15200,14810,14510,15350,14660,264,4530,1000,10870,10,1,26409935,3682,8.65,0.86,12,0.49,1612.00,16147.00,26650,20240531,-47.69,11700,20250203,19.15,18050,-22.77,20250402,11700,19.15,20250203,26650,-47.69,20240531,11700,19.15,20250203,1.54,Y,018250,1000,264 억,,797961,N,N,4621,N,00,N
20250407,120313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14010,-1100,5,-7.28,1656380500,117954,62.58,14360,14500,13850,19640,10580,15110,14042.60,3.02,0,-7796,15890,15500,15200,14810,14510,15350,14660,264,4530,1000,10870,10,1,26409935,3700,8.69,0.87,12,0.45,1612.00,16147.00,26650,20240531,-47.43,11700,20250203,19.74,18050,-22.38,20250402,11700,19.74,20250203,26650,-47.43,20240531,11700,19.74,20250203,1.54,Y,018250,1000,264 억,,797961,N,N,4621,N,00,N
20250407,110314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14010,-1100,5,-7.28,1443845030,102792,54.53,14360,14500,13850,19640,10580,15110,14046.28,3.02,0,-6289,15890,15500,15200,14810,14510,15350,14660,264,4530,1000,10870,10,1,26409935,3700,8.69,0.87,12,0.39,1612.00,16147.00,26650,20240531,-47.43,11700,20250203,19.74,18050,-22.38,20250402,11700,19.74,20250203,26650,-47.43,20240531,11700,19.74,20250203,1.54,Y,018250,1000,264 억,,797961,N,N,4621,N,00,N
20250407,100314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13910,-1200,5,-7.94,1053046380,74758,39.66,14360,14500,13880,19640,10580,15110,14086.07,3.02,0,-5425,15890,15500,15200,14810,14510,15350,14660,264,4530,1000,10870,10,1,26409935,3674,8.63,0.86,12,0.28,1612.00,16147.00,26650,20240531,-47.80,11700,20250203,18.89,18050,-22.94,20250402,11700,18.89,20250203,26650,-47.80,20240531,11700,18.89,20250203,1.54,Y,018250,1000,264 억,,797961,N,N,4621,N,00,N
20250407,090314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14120,-990,5,-6.55,241321545,16902,8.97,14360,14500,14100,19640,10580,15110,14277.69,3.02,0,3652,15890,15500,15200,14810,14510,15350,14660,264,4530,1000,10870,10,1,26409935,3729,8.76,0.87,12,0.06,1612.00,16147.00,26650,20240531,-47.02,11700,20250203,20.68,18050,-21.77,20250402,11700,20.68,20250203,26650,-47.02,20240531,11700,20.68,20250203,1.54,Y,018250,1000,264 억,,797961,N,N,4621,N,00,N
20250404,160313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15110,-550,5,-3.51,2860935360,188494,54.89,15140,15590,14900,20350,10970,15660,15177.98,2.95,0,16693,16266,15962,15736,15432,15206,15850,15320,264,4690,1000,11270,10,1,26409935,3991,9.37,0.94,12,0.71,1612.00,16147.00,26650,20240531,-43.30,11700,20250203,29.15,18050,-16.29,20250402,11700,29.15,20250203,26650,-43.30,20240531,11700,29.15,20250203,1.00,Y,018250,1000,264 억,,779322,N,N,4621,N,00,N
20250404,150315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15140,-520,5,-3.32,2503622250,164918,48.03,15140,15590,14900,20350,10970,15660,15181.01,2.95,0,11079,16266,15962,15736,15432,15206,15850,15320,264,4690,1000,11270,10,1,26409935,3998,9.39,0.94,12,0.62,1612.00,16147.00,26650,20240531,-43.19,11700,20250203,29.40,18050,-16.12,20250402,11700,29.40,20250203,26650,-43.19,20240531,11700,29.40,20250203,1.00,Y,018250,1000,264 억,,779322,N,N,9438,N,00,N
20250404,140316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15110,-550,5,-3.51,2273876340,149733,43.60,15140,15590,14900,20350,10970,15660,15186.21,2.95,0,9311,16266,15962,15736,15432,15206,15850,15320,264,4690,1000,11270,10,1,26409935,3991,9.37,0.94,12,0.57,1612.00,16147.00,26650,20240531,-43.30,11700,20250203,29.15,18050,-16.29,20250402,11700,29.15,20250203,26650,-43.30,20240531,11700,29.15,20250203,1.00,Y,018250,1000,264 억,,779322,N,N,9438,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 160312 55 60.00 KOSPI 화학 N N N Y 60 N 13520 -1590 5 -10.52 2632833420 188983 100.26 14360 14500 13500 19640 10580 15110 13931.77 3.02 0 240 15890 15500 15200 14810 14510 15350 14660 264 4530 1000 10870 10 1 26409935 3571 8.39 0.84 12 0.72 1612.00 16147.00 26650 20240531 -49.27 11700 20250203 15.56 18050 -25.10 20250402 11700 15.56 20250203 26650 -49.27 20240531 11700 15.56 20250203 1.54 Y 018250 1000 264 억 797961 N N 5727 N 00 N
3 20250407 150315 55 60.00 KOSPI 화학 N N N Y 60 N 13710 -1400 5 -9.27 2298385470 164359 87.20 14360 14500 13500 19640 10580 15110 13983.93 3.02 0 -7396 15890 15500 15200 14810 14510 15350 14660 264 4530 1000 10870 10 1 26409935 3621 8.50 0.85 12 0.62 1612.00 16147.00 26650 20240531 -48.56 11700 20250203 17.18 18050 -24.04 20250402 11700 17.18 20250203 26650 -48.56 20240531 11700 17.18 20250203 1.54 Y 018250 1000 264 억 797961 N N 4621 N 00 N
4 20250407 140315 55 60.00 KOSPI 화학 N N N Y 60 N 13730 -1380 5 -9.13 2059046940 146956 77.96 14360 14500 13500 19640 10580 15110 14011.32 3.02 0 -11082 15890 15500 15200 14810 14510 15350 14660 264 4530 1000 10870 10 1 26409935 3626 8.52 0.85 12 0.56 1612.00 16147.00 26650 20240531 -48.48 11700 20250203 17.35 18050 -23.93 20250402 11700 17.35 20250203 26650 -48.48 20240531 11700 17.35 20250203 1.54 Y 018250 1000 264 억 797961 N N 4621 N 00 N
5 20250407 130313 55 60.00 KOSPI 화학 N N N Y 60 N 13940 -1170 5 -7.74 1822883700 129891 68.91 14360 14500 13850 19640 10580 15110 14033.95 3.02 0 -8086 15890 15500 15200 14810 14510 15350 14660 264 4530 1000 10870 10 1 26409935 3682 8.65 0.86 12 0.49 1612.00 16147.00 26650 20240531 -47.69 11700 20250203 19.15 18050 -22.77 20250402 11700 19.15 20250203 26650 -47.69 20240531 11700 19.15 20250203 1.54 Y 018250 1000 264 억 797961 N N 4621 N 00 N
6 20250407 120313 55 60.00 KOSPI 화학 N N N Y 60 N 14010 -1100 5 -7.28 1656380500 117954 62.58 14360 14500 13850 19640 10580 15110 14042.60 3.02 0 -7796 15890 15500 15200 14810 14510 15350 14660 264 4530 1000 10870 10 1 26409935 3700 8.69 0.87 12 0.45 1612.00 16147.00 26650 20240531 -47.43 11700 20250203 19.74 18050 -22.38 20250402 11700 19.74 20250203 26650 -47.43 20240531 11700 19.74 20250203 1.54 Y 018250 1000 264 억 797961 N N 4621 N 00 N
7 20250407 110314 55 60.00 KOSPI 화학 N N N Y 60 N 14010 -1100 5 -7.28 1443845030 102792 54.53 14360 14500 13850 19640 10580 15110 14046.28 3.02 0 -6289 15890 15500 15200 14810 14510 15350 14660 264 4530 1000 10870 10 1 26409935 3700 8.69 0.87 12 0.39 1612.00 16147.00 26650 20240531 -47.43 11700 20250203 19.74 18050 -22.38 20250402 11700 19.74 20250203 26650 -47.43 20240531 11700 19.74 20250203 1.54 Y 018250 1000 264 억 797961 N N 4621 N 00 N
8 20250407 100314 55 60.00 KOSPI 화학 N N N Y 60 N 13910 -1200 5 -7.94 1053046380 74758 39.66 14360 14500 13880 19640 10580 15110 14086.07 3.02 0 -5425 15890 15500 15200 14810 14510 15350 14660 264 4530 1000 10870 10 1 26409935 3674 8.63 0.86 12 0.28 1612.00 16147.00 26650 20240531 -47.80 11700 20250203 18.89 18050 -22.94 20250402 11700 18.89 20250203 26650 -47.80 20240531 11700 18.89 20250203 1.54 Y 018250 1000 264 억 797961 N N 4621 N 00 N
9 20250407 090314 55 60.00 KOSPI 화학 N N N Y 60 N 14120 -990 5 -6.55 241321545 16902 8.97 14360 14500 14100 19640 10580 15110 14277.69 3.02 0 3652 15890 15500 15200 14810 14510 15350 14660 264 4530 1000 10870 10 1 26409935 3729 8.76 0.87 12 0.06 1612.00 16147.00 26650 20240531 -47.02 11700 20250203 20.68 18050 -21.77 20250402 11700 20.68 20250203 26650 -47.02 20240531 11700 20.68 20250203 1.54 Y 018250 1000 264 억 797961 N N 4621 N 00 N
10 20250404 160313 55 60.00 KOSPI 화학 N N N Y 60 N 15110 -550 5 -3.51 2860935360 188494 54.89 15140 15590 14900 20350 10970 15660 15177.98 2.95 0 16693 16266 15962 15736 15432 15206 15850 15320 264 4690 1000 11270 10 1 26409935 3991 9.37 0.94 12 0.71 1612.00 16147.00 26650 20240531 -43.30 11700 20250203 29.15 18050 -16.29 20250402 11700 29.15 20250203 26650 -43.30 20240531 11700 29.15 20250203 1.00 Y 018250 1000 264 억 779322 N N 4621 N 00 N
11 20250404 150315 55 60.00 KOSPI 화학 N N N Y 60 N 15140 -520 5 -3.32 2503622250 164918 48.03 15140 15590 14900 20350 10970 15660 15181.01 2.95 0 11079 16266 15962 15736 15432 15206 15850 15320 264 4690 1000 11270 10 1 26409935 3998 9.39 0.94 12 0.62 1612.00 16147.00 26650 20240531 -43.19 11700 20250203 29.40 18050 -16.12 20250402 11700 29.40 20250203 26650 -43.19 20240531 11700 29.40 20250203 1.00 Y 018250 1000 264 억 779322 N N 9438 N 00 N
12 20250404 140316 55 60.00 KOSPI 화학 N N N Y 60 N 15110 -550 5 -3.51 2273876340 149733 43.60 15140 15590 14900 20350 10970 15660 15186.21 2.95 0 9311 16266 15962 15736 15432 15206 15850 15320 264 4690 1000 11270 10 1 26409935 3991 9.37 0.94 12 0.57 1612.00 16147.00 26650 20240531 -43.30 11700 20250203 29.15 18050 -16.29 20250402 11700 29.15 20250203 26650 -43.30 20240531 11700 29.15 20250203 1.00 Y 018250 1000 264 억 779322 N N 9438 N 00 N