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
025000/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
20250407,160333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42200,-650,5,-1.52,281889100,6695,245.87,42750,42750,41900,55700,30000,42850,42104.42,19.03,0,-1995,43216,43032,42766,42582,42316,43125,42675,242,12850,5000,32560,50,1,4840000,2042,3.18,0.29,12,0.14,13268.00,144104.00,50200,20240705,-15.94,41700,20250204,1.20,45000,-6.22,20250310,41700,1.20,20250204,50200,-15.94,20240705,41700,1.20,20250204,0.06,Y,025000,5000,242 억,,921001,N,N,1,N,00,N
20250407,150336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42150,-700,5,-1.63,274300950,6515,239.26,42750,42750,41900,55700,30000,42850,42102.99,19.03,0,-1896,43216,43032,42766,42582,42316,43125,42675,242,12850,5000,32560,50,1,4840000,2040,3.18,0.29,12,0.13,13268.00,144104.00,50200,20240705,-16.04,41700,20250204,1.08,45000,-6.33,20250310,41700,1.08,20250204,50200,-16.04,20240705,41700,1.08,20250204,0.06,Y,025000,5000,242 억,,921001,N,N,36,N,00,N
20250407,140335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42000,-850,5,-1.98,269033475,6390,234.67,42750,42750,41900,55700,30000,42850,42102.27,19.03,0,-1932,43216,43032,42766,42582,42316,43125,42675,242,12850,5000,32560,50,1,4840000,2033,3.17,0.29,12,0.13,13268.00,144104.00,50200,20240705,-16.33,41700,20250204,0.72,45000,-6.67,20250310,41700,0.72,20250204,50200,-16.33,20240705,41700,0.72,20250204,0.06,Y,025000,5000,242 억,,921001,N,N,36,N,00,N
20250407,130333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42200,-650,5,-1.52,236062075,5606,205.88,42750,42750,41900,55700,30000,42850,42108.83,19.03,0,-1947,43216,43032,42766,42582,42316,43125,42675,242,12850,5000,32560,50,1,4840000,2042,3.18,0.29,12,0.12,13268.00,144104.00,50200,20240705,-15.94,41700,20250204,1.20,45000,-6.22,20250310,41700,1.20,20250204,50200,-15.94,20240705,41700,1.20,20250204,0.06,Y,025000,5000,242 억,,921001,N,N,36,N,00,N
20250407,120334,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42200,-650,5,-1.52,224456375,5331,195.78,42750,42750,41900,55700,30000,42850,42103.99,19.03,0,-1874,43216,43032,42766,42582,42316,43125,42675,242,12850,5000,32560,50,1,4840000,2042,3.18,0.29,12,0.11,13268.00,144104.00,50200,20240705,-15.94,41700,20250204,1.20,45000,-6.22,20250310,41700,1.20,20250204,50200,-15.94,20240705,41700,1.20,20250204,0.06,Y,025000,5000,242 억,,921001,N,N,36,N,00,N
20250407,110334,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42200,-650,5,-1.52,209949900,4988,183.18,42750,42750,41900,55700,30000,42850,42091.00,19.03,0,-1700,43216,43032,42766,42582,42316,43125,42675,242,12850,5000,32560,50,1,4840000,2042,3.18,0.29,12,0.10,13268.00,144104.00,50200,20240705,-15.94,41700,20250204,1.20,45000,-6.22,20250310,41700,1.20,20250204,50200,-15.94,20240705,41700,1.20,20250204,0.06,Y,025000,5000,242 억,,921001,N,N,36,N,00,N
20250407,100335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42000,-850,5,-1.98,138174725,3286,120.68,42750,42750,41900,55700,30000,42850,42049.52,19.03,0,-1233,43216,43032,42766,42582,42316,43125,42675,242,12850,5000,32560,50,1,4840000,2033,3.17,0.29,12,0.07,13268.00,144104.00,50200,20240705,-16.33,41700,20250204,0.72,45000,-6.67,20250310,41700,0.72,20250204,50200,-16.33,20240705,41700,0.72,20250204,0.06,Y,025000,5000,242 억,,921001,N,N,36,N,00,N
20250407,090334,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42300,-550,5,-1.28,8642950,203,7.46,42750,42750,42300,55700,30000,42850,42576.11,19.03,0,-45,43216,43032,42766,42582,42316,43125,42675,242,12850,5000,32560,50,1,4840000,2047,3.19,0.29,12,0.00,13268.00,144104.00,50200,20240705,-15.74,41700,20250204,1.44,45000,-6.00,20250310,41700,1.44,20250204,50200,-15.74,20240705,41700,1.44,20250204,0.06,Y,025000,5000,242 억,,921001,N,N,36,N,00,N
20250404,160334,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42850,100,2,0.23,116328350,2722,45.19,42750,42950,42500,55500,29950,42750,42736.35,19.01,0,733,43250,43000,42600,42350,41950,43125,42475,242,12750,5000,32490,50,1,4840000,2074,3.23,0.30,12,0.06,13268.00,144104.00,50200,20240705,-14.64,41700,20250204,2.76,45000,-4.78,20250310,41700,2.76,20250204,50200,-14.64,20240705,41700,2.76,20250204,0.07,Y,025000,5000,242 억,,920250,N,N,36,N,00,N
20250404,150336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42750,0,3,0.00,96491250,2258,37.49,42750,42950,42500,55500,29950,42750,42733.06,19.01,0,485,43250,43000,42600,42350,41950,43125,42475,242,12750,5000,32490,50,1,4840000,2069,3.22,0.30,12,0.05,13268.00,144104.00,50200,20240705,-14.84,41700,20250204,2.52,45000,-5.00,20250310,41700,2.52,20250204,50200,-14.84,20240705,41700,2.52,20250204,0.07,Y,025000,5000,242 억,,920250,N,N,25,N,00,N
20250404,140337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42650,-100,5,-0.23,72281750,1691,28.08,42750,42950,42500,55500,29950,42750,42744.97,19.01,0,325,43250,43000,42600,42350,41950,43125,42475,242,12750,5000,32490,50,1,4840000,2064,3.21,0.30,12,0.03,13268.00,144104.00,50200,20240705,-15.04,41700,20250204,2.28,45000,-5.22,20250310,41700,2.28,20250204,50200,-15.04,20240705,41700,2.28,20250204,0.07,Y,025000,5000,242 억,,920250,N,N,25,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 160333 55 60.00 KOSPI 화학 N N N Y 60 N 42200 -650 5 -1.52 281889100 6695 245.87 42750 42750 41900 55700 30000 42850 42104.42 19.03 0 -1995 43216 43032 42766 42582 42316 43125 42675 242 12850 5000 32560 50 1 4840000 2042 3.18 0.29 12 0.14 13268.00 144104.00 50200 20240705 -15.94 41700 20250204 1.20 45000 -6.22 20250310 41700 1.20 20250204 50200 -15.94 20240705 41700 1.20 20250204 0.06 Y 025000 5000 242 억 921001 N N 1 N 00 N
3 20250407 150336 55 60.00 KOSPI 화학 N N N Y 60 N 42150 -700 5 -1.63 274300950 6515 239.26 42750 42750 41900 55700 30000 42850 42102.99 19.03 0 -1896 43216 43032 42766 42582 42316 43125 42675 242 12850 5000 32560 50 1 4840000 2040 3.18 0.29 12 0.13 13268.00 144104.00 50200 20240705 -16.04 41700 20250204 1.08 45000 -6.33 20250310 41700 1.08 20250204 50200 -16.04 20240705 41700 1.08 20250204 0.06 Y 025000 5000 242 억 921001 N N 36 N 00 N
4 20250407 140335 55 60.00 KOSPI 화학 N N N Y 60 N 42000 -850 5 -1.98 269033475 6390 234.67 42750 42750 41900 55700 30000 42850 42102.27 19.03 0 -1932 43216 43032 42766 42582 42316 43125 42675 242 12850 5000 32560 50 1 4840000 2033 3.17 0.29 12 0.13 13268.00 144104.00 50200 20240705 -16.33 41700 20250204 0.72 45000 -6.67 20250310 41700 0.72 20250204 50200 -16.33 20240705 41700 0.72 20250204 0.06 Y 025000 5000 242 억 921001 N N 36 N 00 N
5 20250407 130333 55 60.00 KOSPI 화학 N N N Y 60 N 42200 -650 5 -1.52 236062075 5606 205.88 42750 42750 41900 55700 30000 42850 42108.83 19.03 0 -1947 43216 43032 42766 42582 42316 43125 42675 242 12850 5000 32560 50 1 4840000 2042 3.18 0.29 12 0.12 13268.00 144104.00 50200 20240705 -15.94 41700 20250204 1.20 45000 -6.22 20250310 41700 1.20 20250204 50200 -15.94 20240705 41700 1.20 20250204 0.06 Y 025000 5000 242 억 921001 N N 36 N 00 N
6 20250407 120334 55 60.00 KOSPI 화학 N N N Y 60 N 42200 -650 5 -1.52 224456375 5331 195.78 42750 42750 41900 55700 30000 42850 42103.99 19.03 0 -1874 43216 43032 42766 42582 42316 43125 42675 242 12850 5000 32560 50 1 4840000 2042 3.18 0.29 12 0.11 13268.00 144104.00 50200 20240705 -15.94 41700 20250204 1.20 45000 -6.22 20250310 41700 1.20 20250204 50200 -15.94 20240705 41700 1.20 20250204 0.06 Y 025000 5000 242 억 921001 N N 36 N 00 N
7 20250407 110334 55 60.00 KOSPI 화학 N N N Y 60 N 42200 -650 5 -1.52 209949900 4988 183.18 42750 42750 41900 55700 30000 42850 42091.00 19.03 0 -1700 43216 43032 42766 42582 42316 43125 42675 242 12850 5000 32560 50 1 4840000 2042 3.18 0.29 12 0.10 13268.00 144104.00 50200 20240705 -15.94 41700 20250204 1.20 45000 -6.22 20250310 41700 1.20 20250204 50200 -15.94 20240705 41700 1.20 20250204 0.06 Y 025000 5000 242 억 921001 N N 36 N 00 N
8 20250407 100335 55 60.00 KOSPI 화학 N N N Y 60 N 42000 -850 5 -1.98 138174725 3286 120.68 42750 42750 41900 55700 30000 42850 42049.52 19.03 0 -1233 43216 43032 42766 42582 42316 43125 42675 242 12850 5000 32560 50 1 4840000 2033 3.17 0.29 12 0.07 13268.00 144104.00 50200 20240705 -16.33 41700 20250204 0.72 45000 -6.67 20250310 41700 0.72 20250204 50200 -16.33 20240705 41700 0.72 20250204 0.06 Y 025000 5000 242 억 921001 N N 36 N 00 N
9 20250407 090334 55 60.00 KOSPI 화학 N N N Y 60 N 42300 -550 5 -1.28 8642950 203 7.46 42750 42750 42300 55700 30000 42850 42576.11 19.03 0 -45 43216 43032 42766 42582 42316 43125 42675 242 12850 5000 32560 50 1 4840000 2047 3.19 0.29 12 0.00 13268.00 144104.00 50200 20240705 -15.74 41700 20250204 1.44 45000 -6.00 20250310 41700 1.44 20250204 50200 -15.74 20240705 41700 1.44 20250204 0.06 Y 025000 5000 242 억 921001 N N 36 N 00 N
10 20250404 160334 55 60.00 KOSPI 화학 N N N Y 60 N 42850 100 2 0.23 116328350 2722 45.19 42750 42950 42500 55500 29950 42750 42736.35 19.01 0 733 43250 43000 42600 42350 41950 43125 42475 242 12750 5000 32490 50 1 4840000 2074 3.23 0.30 12 0.06 13268.00 144104.00 50200 20240705 -14.64 41700 20250204 2.76 45000 -4.78 20250310 41700 2.76 20250204 50200 -14.64 20240705 41700 2.76 20250204 0.07 Y 025000 5000 242 억 920250 N N 36 N 00 N
11 20250404 150336 55 60.00 KOSPI 화학 N N N Y 60 N 42750 0 3 0.00 96491250 2258 37.49 42750 42950 42500 55500 29950 42750 42733.06 19.01 0 485 43250 43000 42600 42350 41950 43125 42475 242 12750 5000 32490 50 1 4840000 2069 3.22 0.30 12 0.05 13268.00 144104.00 50200 20240705 -14.84 41700 20250204 2.52 45000 -5.00 20250310 41700 2.52 20250204 50200 -14.84 20240705 41700 2.52 20250204 0.07 Y 025000 5000 242 억 920250 N N 25 N 00 N
12 20250404 140337 55 60.00 KOSPI 화학 N N N Y 60 N 42650 -100 5 -0.23 72281750 1691 28.08 42750 42950 42500 55500 29950 42750 42744.97 19.01 0 325 43250 43000 42600 42350 41950 43125 42475 242 12750 5000 32490 50 1 4840000 2064 3.21 0.30 12 0.03 13268.00 144104.00 50200 20240705 -15.04 41700 20250204 2.28 45000 -5.22 20250310 41700 2.28 20250204 50200 -15.04 20240705 41700 2.28 20250204 0.07 Y 025000 5000 242 억 920250 N N 25 N 00 N