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
100250/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
20250407,160702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2990,-85,5,-2.76,566499394,189420,38.28,3070,3070,2960,3995,2155,3075,2990.70,1.53,0,4138,3305,3190,3065,2950,2825,3247,3007,279,920,500,2270,5,1,55895292,1671,10.91,0.45,12,0.34,274.00,6611.00,3405,20240724,-12.19,2940,20250404,1.70,3220,-7.14,20250205,2940,1.70,20250404,3405,-12.19,20240724,2940,1.70,20250404,0.21,Y,100250,500,279 억,,853594,N,N,27,N,00,N
20250407,150707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2975,-100,5,-3.25,523191939,174886,35.35,3070,3070,2960,3995,2155,3075,2991.61,1.53,0,6383,3305,3190,3065,2950,2825,3247,3007,279,920,500,2270,5,1,55895292,1663,10.86,0.45,12,0.31,274.00,6611.00,3405,20240724,-12.63,2940,20250404,1.19,3220,-7.61,20250205,2940,1.19,20250404,3405,-12.63,20240724,2940,1.19,20250404,0.21,Y,100250,500,279 억,,853594,N,N,2036,N,00,N
20250407,140705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2975,-100,5,-3.25,493501545,164909,33.33,3070,3070,2960,3995,2155,3075,2992.56,1.53,0,7010,3305,3190,3065,2950,2825,3247,3007,279,920,500,2270,5,1,55895292,1663,10.86,0.45,12,0.30,274.00,6611.00,3405,20240724,-12.63,2940,20250404,1.19,3220,-7.61,20250205,2940,1.19,20250404,3405,-12.63,20240724,2940,1.19,20250404,0.21,Y,100250,500,279 억,,853594,N,N,2036,N,00,N
20250407,130704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2980,-95,5,-3.09,458194911,153011,30.93,3070,3070,2960,3995,2155,3075,2994.52,1.53,0,6021,3305,3190,3065,2950,2825,3247,3007,279,920,500,2270,5,1,55895292,1666,10.88,0.45,12,0.27,274.00,6611.00,3405,20240724,-12.48,2940,20250404,1.36,3220,-7.45,20250205,2940,1.36,20250404,3405,-12.48,20240724,2940,1.36,20250404,0.21,Y,100250,500,279 억,,853594,N,N,2036,N,00,N
20250407,120704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2980,-95,5,-3.09,436316761,145664,29.44,3070,3070,2960,3995,2155,3075,2995.36,1.53,0,7061,3305,3190,3065,2950,2825,3247,3007,279,920,500,2270,5,1,55895292,1666,10.88,0.45,12,0.26,274.00,6611.00,3405,20240724,-12.48,2940,20250404,1.36,3220,-7.45,20250205,2940,1.36,20250404,3405,-12.48,20240724,2940,1.36,20250404,0.21,Y,100250,500,279 억,,853594,N,N,2036,N,00,N
20250407,110704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2995,-80,5,-2.60,309859966,103161,20.85,3070,3070,2960,3995,2155,3075,3003.65,1.53,0,1622,3305,3190,3065,2950,2825,3247,3007,279,920,500,2270,5,1,55895292,1674,10.93,0.45,12,0.18,274.00,6611.00,3405,20240724,-12.04,2940,20250404,1.87,3220,-6.99,20250205,2940,1.87,20250404,3405,-12.04,20240724,2940,1.87,20250404,0.21,Y,100250,500,279 억,,853594,N,N,2036,N,00,N
20250407,100704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3005,-70,5,-2.28,254106211,84580,17.09,3070,3070,2960,3995,2155,3075,3004.32,1.53,0,1229,3305,3190,3065,2950,2825,3247,3007,279,920,500,2270,5,1,55895292,1680,10.97,0.45,12,0.15,274.00,6611.00,3405,20240724,-11.75,2940,20250404,2.21,3220,-6.68,20250205,2940,2.21,20250404,3405,-11.75,20240724,2940,2.21,20250404,0.21,Y,100250,500,279 억,,853594,N,N,2036,N,00,N
20250407,090705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2995,-80,5,-2.60,49657311,16376,3.31,3070,3070,2995,3995,2155,3075,3032.30,1.53,0,-2835,3305,3190,3065,2950,2825,3247,3007,279,920,500,2270,5,1,55895292,1674,10.93,0.45,12,0.03,274.00,6611.00,3405,20240724,-12.04,2940,20250404,1.87,3220,-6.99,20250205,2940,1.87,20250404,3405,-12.04,20240724,2940,1.87,20250404,0.21,Y,100250,500,279 억,,853594,N,N,2036,N,00,N
20250404,160701,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3075,75,2,2.50,1507283024,492507,2197.91,2995,3180,2940,3900,2100,3000,3060.40,1.55,0,-13380,3020,3010,2990,2980,2960,3015,2985,279,900,500,2220,5,1,55895292,1719,11.22,0.47,12,0.88,274.00,6611.00,3405,20240724,-9.69,2940,20250404,4.59,3220,-4.50,20250205,2940,4.59,20250404,3405,-9.69,20240724,2940,4.59,20250404,0.21,Y,100250,500,279 억,,867338,N,N,2036,N,00,N
20250404,150708,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3035,35,2,1.17,1407187999,459819,2052.03,2995,3180,2940,3900,2100,3000,3060.31,1.55,0,-14774,3020,3010,2990,2980,2960,3015,2985,279,900,500,2220,5,1,55895292,1696,11.08,0.46,12,0.82,274.00,6611.00,3405,20240724,-10.87,2940,20250404,3.23,3220,-5.75,20250205,2940,3.23,20250404,3405,-10.87,20240724,2940,3.23,20250404,0.21,Y,100250,500,279 억,,867338,N,N,0,N,00,N
20250404,140710,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3010,10,2,0.33,1369401863,447363,1996.44,2995,3180,2940,3900,2100,3000,3061.05,1.55,0,-14330,3020,3010,2990,2980,2960,3015,2985,279,900,500,2220,5,1,55895292,1682,10.99,0.46,12,0.80,274.00,6611.00,3405,20240724,-11.60,2940,20250404,2.38,3220,-6.52,20250205,2940,2.38,20250404,3405,-11.60,20240724,2940,2.38,20250404,0.21,Y,100250,500,279 억,,867338,N,N,0,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 160702 57 100.00 KOSPI 화학 N N N N N 2990 -85 5 -2.76 566499394 189420 38.28 3070 3070 2960 3995 2155 3075 2990.70 1.53 0 4138 3305 3190 3065 2950 2825 3247 3007 279 920 500 2270 5 1 55895292 1671 10.91 0.45 12 0.34 274.00 6611.00 3405 20240724 -12.19 2940 20250404 1.70 3220 -7.14 20250205 2940 1.70 20250404 3405 -12.19 20240724 2940 1.70 20250404 0.21 Y 100250 500 279 억 853594 N N 27 N 00 N
3 20250407 150707 57 100.00 KOSPI 화학 N N N N N 2975 -100 5 -3.25 523191939 174886 35.35 3070 3070 2960 3995 2155 3075 2991.61 1.53 0 6383 3305 3190 3065 2950 2825 3247 3007 279 920 500 2270 5 1 55895292 1663 10.86 0.45 12 0.31 274.00 6611.00 3405 20240724 -12.63 2940 20250404 1.19 3220 -7.61 20250205 2940 1.19 20250404 3405 -12.63 20240724 2940 1.19 20250404 0.21 Y 100250 500 279 억 853594 N N 2036 N 00 N
4 20250407 140705 57 100.00 KOSPI 화학 N N N N N 2975 -100 5 -3.25 493501545 164909 33.33 3070 3070 2960 3995 2155 3075 2992.56 1.53 0 7010 3305 3190 3065 2950 2825 3247 3007 279 920 500 2270 5 1 55895292 1663 10.86 0.45 12 0.30 274.00 6611.00 3405 20240724 -12.63 2940 20250404 1.19 3220 -7.61 20250205 2940 1.19 20250404 3405 -12.63 20240724 2940 1.19 20250404 0.21 Y 100250 500 279 억 853594 N N 2036 N 00 N
5 20250407 130704 57 100.00 KOSPI 화학 N N N N N 2980 -95 5 -3.09 458194911 153011 30.93 3070 3070 2960 3995 2155 3075 2994.52 1.53 0 6021 3305 3190 3065 2950 2825 3247 3007 279 920 500 2270 5 1 55895292 1666 10.88 0.45 12 0.27 274.00 6611.00 3405 20240724 -12.48 2940 20250404 1.36 3220 -7.45 20250205 2940 1.36 20250404 3405 -12.48 20240724 2940 1.36 20250404 0.21 Y 100250 500 279 억 853594 N N 2036 N 00 N
6 20250407 120704 57 100.00 KOSPI 화학 N N N N N 2980 -95 5 -3.09 436316761 145664 29.44 3070 3070 2960 3995 2155 3075 2995.36 1.53 0 7061 3305 3190 3065 2950 2825 3247 3007 279 920 500 2270 5 1 55895292 1666 10.88 0.45 12 0.26 274.00 6611.00 3405 20240724 -12.48 2940 20250404 1.36 3220 -7.45 20250205 2940 1.36 20250404 3405 -12.48 20240724 2940 1.36 20250404 0.21 Y 100250 500 279 억 853594 N N 2036 N 00 N
7 20250407 110704 57 100.00 KOSPI 화학 N N N N N 2995 -80 5 -2.60 309859966 103161 20.85 3070 3070 2960 3995 2155 3075 3003.65 1.53 0 1622 3305 3190 3065 2950 2825 3247 3007 279 920 500 2270 5 1 55895292 1674 10.93 0.45 12 0.18 274.00 6611.00 3405 20240724 -12.04 2940 20250404 1.87 3220 -6.99 20250205 2940 1.87 20250404 3405 -12.04 20240724 2940 1.87 20250404 0.21 Y 100250 500 279 억 853594 N N 2036 N 00 N
8 20250407 100704 57 100.00 KOSPI 화학 N N N N N 3005 -70 5 -2.28 254106211 84580 17.09 3070 3070 2960 3995 2155 3075 3004.32 1.53 0 1229 3305 3190 3065 2950 2825 3247 3007 279 920 500 2270 5 1 55895292 1680 10.97 0.45 12 0.15 274.00 6611.00 3405 20240724 -11.75 2940 20250404 2.21 3220 -6.68 20250205 2940 2.21 20250404 3405 -11.75 20240724 2940 2.21 20250404 0.21 Y 100250 500 279 억 853594 N N 2036 N 00 N
9 20250407 090705 57 100.00 KOSPI 화학 N N N N N 2995 -80 5 -2.60 49657311 16376 3.31 3070 3070 2995 3995 2155 3075 3032.30 1.53 0 -2835 3305 3190 3065 2950 2825 3247 3007 279 920 500 2270 5 1 55895292 1674 10.93 0.45 12 0.03 274.00 6611.00 3405 20240724 -12.04 2940 20250404 1.87 3220 -6.99 20250205 2940 1.87 20250404 3405 -12.04 20240724 2940 1.87 20250404 0.21 Y 100250 500 279 억 853594 N N 2036 N 00 N
10 20250404 160701 57 100.00 KOSPI 신저가 화학 N N N N N 3075 75 2 2.50 1507283024 492507 2197.91 2995 3180 2940 3900 2100 3000 3060.40 1.55 0 -13380 3020 3010 2990 2980 2960 3015 2985 279 900 500 2220 5 1 55895292 1719 11.22 0.47 12 0.88 274.00 6611.00 3405 20240724 -9.69 2940 20250404 4.59 3220 -4.50 20250205 2940 4.59 20250404 3405 -9.69 20240724 2940 4.59 20250404 0.21 Y 100250 500 279 억 867338 N N 2036 N 00 N
11 20250404 150708 57 100.00 KOSPI 신저가 화학 N N N N N 3035 35 2 1.17 1407187999 459819 2052.03 2995 3180 2940 3900 2100 3000 3060.31 1.55 0 -14774 3020 3010 2990 2980 2960 3015 2985 279 900 500 2220 5 1 55895292 1696 11.08 0.46 12 0.82 274.00 6611.00 3405 20240724 -10.87 2940 20250404 3.23 3220 -5.75 20250205 2940 3.23 20250404 3405 -10.87 20240724 2940 3.23 20250404 0.21 Y 100250 500 279 억 867338 N N 0 N 00 N
12 20250404 140710 57 100.00 KOSPI 신저가 화학 N N N N N 3010 10 2 0.33 1369401863 447363 1996.44 2995 3180 2940 3900 2100 3000 3061.05 1.55 0 -14330 3020 3010 2990 2980 2960 3015 2985 279 900 500 2220 5 1 55895292 1682 10.99 0.46 12 0.80 274.00 6611.00 3405 20240724 -11.60 2940 20250404 2.38 3220 -6.52 20250205 2940 2.38 20250404 3405 -11.60 20240724 2940 2.38 20250404 0.21 Y 100250 500 279 억 867338 N N 0 N 00 N