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
108670/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
20250407,160718,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,27750,-950,5,-3.31,561347425,20194,152.65,28100,28400,27550,37300,20100,28700,27797.73,12.76,0,-6261,29500,29100,28600,28200,27700,29300,28400,448,8600,5000,20660,50,1,8967670,2489,6.26,0.32,12,0.23,4431.00,87188.00,50000,20240717,-44.50,27550,20250407,0.73,33100,-16.16,20250114,27550,0.73,20250407,50000,-44.50,20240717,27550,0.73,20250407,1.09,Y,108670,5000,448 억,,1144430,N,N,3690,N,00,N
20250407,150723,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,27800,-900,5,-3.14,533700975,19197,145.11,28100,28400,27550,37300,20100,28700,27801.27,12.76,0,-6350,29500,29100,28600,28200,27700,29300,28400,448,8600,5000,20660,50,1,8967670,2493,6.27,0.32,12,0.21,4431.00,87188.00,50000,20240717,-44.40,27550,20250407,0.91,33100,-16.01,20250114,27550,0.91,20250407,50000,-44.40,20240717,27550,0.91,20250407,1.09,Y,108670,5000,448 억,,1144430,N,N,3625,N,00,N
20250407,140720,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,27800,-900,5,-3.14,483920725,17406,131.57,28100,28400,27550,37300,20100,28700,27801.95,12.76,0,-6301,29500,29100,28600,28200,27700,29300,28400,448,8600,5000,20660,50,1,8967670,2493,6.27,0.32,12,0.19,4431.00,87188.00,50000,20240717,-44.40,27550,20250407,0.91,33100,-16.01,20250114,27550,0.91,20250407,50000,-44.40,20240717,27550,0.91,20250407,1.09,Y,108670,5000,448 억,,1144430,N,N,3625,N,00,N
20250407,130719,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,27775,-925,5,-3.22,449166725,16153,122.10,28100,28400,27550,37300,20100,28700,27807.02,12.76,0,-6265,29500,29100,28600,28200,27700,29300,28400,448,8600,5000,20660,50,1,8967670,2491,6.27,0.32,12,0.18,4431.00,87188.00,50000,20240717,-44.45,27550,20250407,0.82,33100,-16.09,20250114,27550,0.82,20250407,50000,-44.45,20240717,27550,0.82,20250407,1.09,Y,108670,5000,448 억,,1144430,N,N,3625,N,00,N
20250407,120719,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,27850,-850,5,-2.96,434943025,15641,118.23,28100,28400,27550,37300,20100,28700,27807.88,12.76,0,-6315,29500,29100,28600,28200,27700,29300,28400,448,8600,5000,20660,50,1,8967670,2497,6.29,0.32,12,0.17,4431.00,87188.00,50000,20240717,-44.30,27550,20250407,1.09,33100,-15.86,20250114,27550,1.09,20250407,50000,-44.30,20240717,27550,1.09,20250407,1.09,Y,108670,5000,448 억,,1144430,N,N,3625,N,00,N
20250407,110720,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,27850,-850,5,-2.96,379466975,13645,103.14,28100,28400,27550,37300,20100,28700,27809.97,12.76,0,-4653,29500,29100,28600,28200,27700,29300,28400,448,8600,5000,20660,50,1,8967670,2497,6.29,0.32,12,0.15,4431.00,87188.00,50000,20240717,-44.30,27550,20250407,1.09,33100,-15.86,20250114,27550,1.09,20250407,50000,-44.30,20240717,27550,1.09,20250407,1.09,Y,108670,5000,448 억,,1144430,N,N,3625,N,00,N
20250407,100720,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,27700,-1000,5,-3.48,307204175,11041,83.46,28100,28400,27550,37300,20100,28700,27823.94,12.76,0,-3422,29500,29100,28600,28200,27700,29300,28400,448,8600,5000,20660,50,1,8967670,2484,6.25,0.32,12,0.12,4431.00,87188.00,50000,20240717,-44.60,27550,20250407,0.54,33100,-16.31,20250114,27550,0.54,20250407,50000,-44.60,20240717,27550,0.54,20250407,1.09,Y,108670,5000,448 억,,1144430,N,N,3625,N,00,N
20250407,090721,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,27800,-900,5,-3.14,81670100,2922,22.09,28100,28400,27800,37300,20100,28700,27950.07,12.76,0,-1490,29500,29100,28600,28200,27700,29300,28400,448,8600,5000,20660,50,1,8967670,2493,6.27,0.32,12,0.03,4431.00,87188.00,50000,20240717,-44.40,27800,20250407,0.00,33100,-16.01,20250114,27800,0.00,20250407,50000,-44.40,20240717,27800,0.00,20250407,1.09,Y,108670,5000,448 억,,1144430,N,N,3625,N,00,N
20250404,160717,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,28700,250,2,0.88,377133950,13229,103.09,28350,29000,28100,36950,19950,28450,28508.12,12.79,0,-1822,28916,28682,28516,28282,28116,28600,28200,448,8500,5000,20480,50,1,8967670,2574,6.48,0.33,12,0.15,4431.00,87188.00,50000,20240717,-42.60,28100,20250404,2.14,33100,-13.29,20250114,28100,2.14,20250404,50000,-42.60,20240717,28100,2.14,20250404,1.08,Y,108670,5000,448 억,,1146924,N,N,3625,N,00,N
20250404,150724,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,28550,100,2,0.35,357369300,12538,97.71,28350,29000,28100,36950,19950,28450,28502.90,12.79,0,-1767,28916,28682,28516,28282,28116,28600,28200,448,8500,5000,20480,50,1,8967670,2560,6.44,0.33,12,0.14,4431.00,87188.00,50000,20240717,-42.90,28100,20250404,1.60,33100,-13.75,20250114,28100,1.60,20250404,50000,-42.90,20240717,28100,1.60,20250404,1.08,Y,108670,5000,448 억,,1146924,N,N,3414,N,00,N
20250404,140726,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,28350,-100,5,-0.35,268045750,9396,73.22,28350,29000,28100,36950,19950,28450,28527.64,12.79,0,-2782,28916,28682,28516,28282,28116,28600,28200,448,8500,5000,20480,50,1,8967670,2542,6.40,0.33,12,0.10,4431.00,87188.00,50000,20240717,-43.30,28100,20250404,0.89,33100,-14.35,20250114,28100,0.89,20250404,50000,-43.30,20240717,28100,0.89,20250404,1.08,Y,108670,5000,448 억,,1146924,N,N,3414,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 160718 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 27750 -950 5 -3.31 561347425 20194 152.65 28100 28400 27550 37300 20100 28700 27797.73 12.76 0 -6261 29500 29100 28600 28200 27700 29300 28400 448 8600 5000 20660 50 1 8967670 2489 6.26 0.32 12 0.23 4431.00 87188.00 50000 20240717 -44.50 27550 20250407 0.73 33100 -16.16 20250114 27550 0.73 20250407 50000 -44.50 20240717 27550 0.73 20250407 1.09 Y 108670 5000 448 억 1144430 N N 3690 N 00 N
3 20250407 150723 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 27800 -900 5 -3.14 533700975 19197 145.11 28100 28400 27550 37300 20100 28700 27801.27 12.76 0 -6350 29500 29100 28600 28200 27700 29300 28400 448 8600 5000 20660 50 1 8967670 2493 6.27 0.32 12 0.21 4431.00 87188.00 50000 20240717 -44.40 27550 20250407 0.91 33100 -16.01 20250114 27550 0.91 20250407 50000 -44.40 20240717 27550 0.91 20250407 1.09 Y 108670 5000 448 억 1144430 N N 3625 N 00 N
4 20250407 140720 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 27800 -900 5 -3.14 483920725 17406 131.57 28100 28400 27550 37300 20100 28700 27801.95 12.76 0 -6301 29500 29100 28600 28200 27700 29300 28400 448 8600 5000 20660 50 1 8967670 2493 6.27 0.32 12 0.19 4431.00 87188.00 50000 20240717 -44.40 27550 20250407 0.91 33100 -16.01 20250114 27550 0.91 20250407 50000 -44.40 20240717 27550 0.91 20250407 1.09 Y 108670 5000 448 억 1144430 N N 3625 N 00 N
5 20250407 130719 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 27775 -925 5 -3.22 449166725 16153 122.10 28100 28400 27550 37300 20100 28700 27807.02 12.76 0 -6265 29500 29100 28600 28200 27700 29300 28400 448 8600 5000 20660 50 1 8967670 2491 6.27 0.32 12 0.18 4431.00 87188.00 50000 20240717 -44.45 27550 20250407 0.82 33100 -16.09 20250114 27550 0.82 20250407 50000 -44.45 20240717 27550 0.82 20250407 1.09 Y 108670 5000 448 억 1144430 N N 3625 N 00 N
6 20250407 120719 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 27850 -850 5 -2.96 434943025 15641 118.23 28100 28400 27550 37300 20100 28700 27807.88 12.76 0 -6315 29500 29100 28600 28200 27700 29300 28400 448 8600 5000 20660 50 1 8967670 2497 6.29 0.32 12 0.17 4431.00 87188.00 50000 20240717 -44.30 27550 20250407 1.09 33100 -15.86 20250114 27550 1.09 20250407 50000 -44.30 20240717 27550 1.09 20250407 1.09 Y 108670 5000 448 억 1144430 N N 3625 N 00 N
7 20250407 110720 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 27850 -850 5 -2.96 379466975 13645 103.14 28100 28400 27550 37300 20100 28700 27809.97 12.76 0 -4653 29500 29100 28600 28200 27700 29300 28400 448 8600 5000 20660 50 1 8967670 2497 6.29 0.32 12 0.15 4431.00 87188.00 50000 20240717 -44.30 27550 20250407 1.09 33100 -15.86 20250114 27550 1.09 20250407 50000 -44.30 20240717 27550 1.09 20250407 1.09 Y 108670 5000 448 억 1144430 N N 3625 N 00 N
8 20250407 100720 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 27700 -1000 5 -3.48 307204175 11041 83.46 28100 28400 27550 37300 20100 28700 27823.94 12.76 0 -3422 29500 29100 28600 28200 27700 29300 28400 448 8600 5000 20660 50 1 8967670 2484 6.25 0.32 12 0.12 4431.00 87188.00 50000 20240717 -44.60 27550 20250407 0.54 33100 -16.31 20250114 27550 0.54 20250407 50000 -44.60 20240717 27550 0.54 20250407 1.09 Y 108670 5000 448 억 1144430 N N 3625 N 00 N
9 20250407 090721 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 27800 -900 5 -3.14 81670100 2922 22.09 28100 28400 27800 37300 20100 28700 27950.07 12.76 0 -1490 29500 29100 28600 28200 27700 29300 28400 448 8600 5000 20660 50 1 8967670 2493 6.27 0.32 12 0.03 4431.00 87188.00 50000 20240717 -44.40 27800 20250407 0.00 33100 -16.01 20250114 27800 0.00 20250407 50000 -44.40 20240717 27800 0.00 20250407 1.09 Y 108670 5000 448 억 1144430 N N 3625 N 00 N
10 20250404 160717 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 28700 250 2 0.88 377133950 13229 103.09 28350 29000 28100 36950 19950 28450 28508.12 12.79 0 -1822 28916 28682 28516 28282 28116 28600 28200 448 8500 5000 20480 50 1 8967670 2574 6.48 0.33 12 0.15 4431.00 87188.00 50000 20240717 -42.60 28100 20250404 2.14 33100 -13.29 20250114 28100 2.14 20250404 50000 -42.60 20240717 28100 2.14 20250404 1.08 Y 108670 5000 448 억 1146924 N N 3625 N 00 N
11 20250404 150724 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 28550 100 2 0.35 357369300 12538 97.71 28350 29000 28100 36950 19950 28450 28502.90 12.79 0 -1767 28916 28682 28516 28282 28116 28600 28200 448 8500 5000 20480 50 1 8967670 2560 6.44 0.33 12 0.14 4431.00 87188.00 50000 20240717 -42.90 28100 20250404 1.60 33100 -13.75 20250114 28100 1.60 20250404 50000 -42.90 20240717 28100 1.60 20250404 1.08 Y 108670 5000 448 억 1146924 N N 3414 N 00 N
12 20250404 140726 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 28350 -100 5 -0.35 268045750 9396 73.22 28350 29000 28100 36950 19950 28450 28527.64 12.79 0 -2782 28916 28682 28516 28282 28116 28600 28200 448 8500 5000 20480 50 1 8967670 2542 6.40 0.33 12 0.10 4431.00 87188.00 50000 20240717 -43.30 28100 20250404 0.89 33100 -14.35 20250114 28100 0.89 20250404 50000 -43.30 20240717 28100 0.89 20250404 1.08 Y 108670 5000 448 억 1146924 N N 3414 N 00 N