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
161000/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
20250407,160809,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,6060,-570,5,-8.60,1236531245,198573,188.68,6460,6580,6000,8610,4650,6630,6227.17,0.38,0,-72305,6876,6752,6626,6502,6376,6815,6565,243,1980,500,4900,10,1,48648709,2948,73.90,0.40,12,0.41,82.00,15232.00,15150,20240821,-60.00,6000,20250407,1.00,8550,-29.12,20250307,6000,1.00,20250407,15150,-60.00,20240821,6000,1.00,20250407,1.66,Y,161000,500,243 억,,183589,N,N,21369,N,00,N
20250407,150814,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,6160,-470,5,-7.09,1101200735,176325,167.54,6460,6580,6120,8610,4650,6630,6245.29,0.38,0,-71254,6876,6752,6626,6502,6376,6815,6565,243,1980,500,4900,10,1,48648709,2997,75.12,0.40,12,0.36,82.00,15232.00,15150,20240821,-59.34,6120,20250407,0.65,8550,-27.95,20250307,6120,0.65,20250407,15150,-59.34,20240821,6120,0.65,20250407,1.66,Y,161000,500,243 억,,183589,N,N,14069,N,00,N
20250407,140811,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,6180,-450,5,-6.79,932722135,148967,141.55,6460,6580,6180,8610,4650,6630,6261.27,0.38,0,-61459,6876,6752,6626,6502,6376,6815,6565,243,1980,500,4900,10,1,48648709,3006,75.37,0.41,12,0.31,82.00,15232.00,15150,20240821,-59.21,6180,20250407,0.00,8550,-27.72,20250307,6180,0.00,20250407,15150,-59.21,20240821,6180,0.00,20250407,1.66,Y,161000,500,243 억,,183589,N,N,14069,N,00,N
20250407,130810,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,6220,-410,5,-6.18,738564720,117698,111.84,6460,6580,6200,8610,4650,6630,6275.08,0.38,0,-50824,6876,6752,6626,6502,6376,6815,6565,243,1980,500,4900,10,1,48648709,3026,75.85,0.41,12,0.24,82.00,15232.00,15150,20240821,-58.94,6200,20250407,0.32,8550,-27.25,20250307,6200,0.32,20250407,15150,-58.94,20240821,6200,0.32,20250407,1.66,Y,161000,500,243 억,,183589,N,N,14069,N,00,N
20250407,120809,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,6230,-400,5,-6.03,667738400,106328,101.03,6460,6580,6200,8610,4650,6630,6279.99,0.38,0,-44362,6876,6752,6626,6502,6376,6815,6565,243,1980,500,4900,10,1,48648709,3031,75.98,0.41,12,0.22,82.00,15232.00,15150,20240821,-58.88,6200,20250407,0.48,8550,-27.13,20250307,6200,0.48,20250407,15150,-58.88,20240821,6200,0.48,20250407,1.66,Y,161000,500,243 억,,183589,N,N,14069,N,00,N
20250407,110811,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,6280,-350,5,-5.28,545545230,86792,82.47,6460,6580,6200,8610,4650,6630,6285.66,0.38,0,-32737,6876,6752,6626,6502,6376,6815,6565,243,1980,500,4900,10,1,48648709,3055,76.59,0.41,12,0.18,82.00,15232.00,15150,20240821,-58.55,6200,20250407,1.29,8550,-26.55,20250307,6200,1.29,20250407,15150,-58.55,20240821,6200,1.29,20250407,1.66,Y,161000,500,243 억,,183589,N,N,14069,N,00,N
20250407,100811,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,6220,-410,5,-6.18,423253680,67205,63.86,6460,6580,6200,8610,4650,6630,6297.95,0.38,0,-22712,6876,6752,6626,6502,6376,6815,6565,243,1980,500,4900,10,1,48648709,3026,75.85,0.41,12,0.14,82.00,15232.00,15150,20240821,-58.94,6200,20250407,0.32,8550,-27.25,20250307,6200,0.32,20250407,15150,-58.94,20240821,6200,0.32,20250407,1.66,Y,161000,500,243 억,,183589,N,N,14069,N,00,N
20250407,090812,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,6330,-300,5,-4.52,87767510,13722,13.04,6460,6580,6300,8610,4650,6630,6396.12,0.38,0,-5304,6876,6752,6626,6502,6376,6815,6565,243,1980,500,4900,10,1,48648709,3079,77.20,0.42,12,0.03,82.00,15232.00,15150,20240821,-58.22,6300,20250407,0.48,8550,-25.96,20250307,6300,0.48,20250407,15150,-58.22,20240821,6300,0.48,20250407,1.66,Y,161000,500,243 억,,183589,N,N,14069,N,00,N
20250404,160808,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6630,-10,5,-0.15,692742305,105241,84.03,6500,6750,6500,8630,4650,6640,6582.42,0.39,0,-3513,6993,6816,6683,6506,6373,6795,6485,243,1990,500,4910,10,1,48648709,3225,80.85,0.44,12,0.22,82.00,15232.00,15150,20240821,-56.24,6410,20241230,3.43,8550,-22.46,20250307,6440,2.95,20250102,15150,-56.24,20240821,6410,3.43,20241230,1.65,Y,161000,500,243 억,,190346,N,N,14069,N,00,N
20250404,150816,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6670,30,2,0.45,656664035,99816,79.70,6500,6750,6500,8630,4650,6640,6578.75,0.39,0,-5982,6993,6816,6683,6506,6373,6795,6485,243,1990,500,4910,10,1,48648709,3245,81.34,0.44,12,0.21,82.00,15232.00,15150,20240821,-55.97,6410,20241230,4.06,8550,-21.99,20250307,6440,3.57,20250102,15150,-55.97,20240821,6410,4.06,20241230,1.65,Y,161000,500,243 억,,190346,N,N,19907,N,00,N
20250404,140818,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6500,-140,5,-2.11,574845965,87407,69.79,6500,6730,6500,8630,4650,6640,6576.66,0.39,0,-10509,6993,6816,6683,6506,6373,6795,6485,243,1990,500,4910,10,1,48648709,3162,79.27,0.43,12,0.18,82.00,15232.00,15150,20240821,-57.10,6410,20241230,1.40,8550,-23.98,20250307,6440,0.93,20250102,15150,-57.10,20240821,6410,1.40,20241230,1.65,Y,161000,500,243 억,,190346,N,N,19907,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 160809 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 6060 -570 5 -8.60 1236531245 198573 188.68 6460 6580 6000 8610 4650 6630 6227.17 0.38 0 -72305 6876 6752 6626 6502 6376 6815 6565 243 1980 500 4900 10 1 48648709 2948 73.90 0.40 12 0.41 82.00 15232.00 15150 20240821 -60.00 6000 20250407 1.00 8550 -29.12 20250307 6000 1.00 20250407 15150 -60.00 20240821 6000 1.00 20250407 1.66 Y 161000 500 243 억 183589 N N 21369 N 00 N
3 20250407 150814 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 6160 -470 5 -7.09 1101200735 176325 167.54 6460 6580 6120 8610 4650 6630 6245.29 0.38 0 -71254 6876 6752 6626 6502 6376 6815 6565 243 1980 500 4900 10 1 48648709 2997 75.12 0.40 12 0.36 82.00 15232.00 15150 20240821 -59.34 6120 20250407 0.65 8550 -27.95 20250307 6120 0.65 20250407 15150 -59.34 20240821 6120 0.65 20250407 1.66 Y 161000 500 243 억 183589 N N 14069 N 00 N
4 20250407 140811 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 6180 -450 5 -6.79 932722135 148967 141.55 6460 6580 6180 8610 4650 6630 6261.27 0.38 0 -61459 6876 6752 6626 6502 6376 6815 6565 243 1980 500 4900 10 1 48648709 3006 75.37 0.41 12 0.31 82.00 15232.00 15150 20240821 -59.21 6180 20250407 0.00 8550 -27.72 20250307 6180 0.00 20250407 15150 -59.21 20240821 6180 0.00 20250407 1.66 Y 161000 500 243 억 183589 N N 14069 N 00 N
5 20250407 130810 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 6220 -410 5 -6.18 738564720 117698 111.84 6460 6580 6200 8610 4650 6630 6275.08 0.38 0 -50824 6876 6752 6626 6502 6376 6815 6565 243 1980 500 4900 10 1 48648709 3026 75.85 0.41 12 0.24 82.00 15232.00 15150 20240821 -58.94 6200 20250407 0.32 8550 -27.25 20250307 6200 0.32 20250407 15150 -58.94 20240821 6200 0.32 20250407 1.66 Y 161000 500 243 억 183589 N N 14069 N 00 N
6 20250407 120809 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 6230 -400 5 -6.03 667738400 106328 101.03 6460 6580 6200 8610 4650 6630 6279.99 0.38 0 -44362 6876 6752 6626 6502 6376 6815 6565 243 1980 500 4900 10 1 48648709 3031 75.98 0.41 12 0.22 82.00 15232.00 15150 20240821 -58.88 6200 20250407 0.48 8550 -27.13 20250307 6200 0.48 20250407 15150 -58.88 20240821 6200 0.48 20250407 1.66 Y 161000 500 243 억 183589 N N 14069 N 00 N
7 20250407 110811 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 6280 -350 5 -5.28 545545230 86792 82.47 6460 6580 6200 8610 4650 6630 6285.66 0.38 0 -32737 6876 6752 6626 6502 6376 6815 6565 243 1980 500 4900 10 1 48648709 3055 76.59 0.41 12 0.18 82.00 15232.00 15150 20240821 -58.55 6200 20250407 1.29 8550 -26.55 20250307 6200 1.29 20250407 15150 -58.55 20240821 6200 1.29 20250407 1.66 Y 161000 500 243 억 183589 N N 14069 N 00 N
8 20250407 100811 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 6220 -410 5 -6.18 423253680 67205 63.86 6460 6580 6200 8610 4650 6630 6297.95 0.38 0 -22712 6876 6752 6626 6502 6376 6815 6565 243 1980 500 4900 10 1 48648709 3026 75.85 0.41 12 0.14 82.00 15232.00 15150 20240821 -58.94 6200 20250407 0.32 8550 -27.25 20250307 6200 0.32 20250407 15150 -58.94 20240821 6200 0.32 20250407 1.66 Y 161000 500 243 억 183589 N N 14069 N 00 N
9 20250407 090812 55 40.00 KOSPI 신저가 화학 N N N Y 40 N 6330 -300 5 -4.52 87767510 13722 13.04 6460 6580 6300 8610 4650 6630 6396.12 0.38 0 -5304 6876 6752 6626 6502 6376 6815 6565 243 1980 500 4900 10 1 48648709 3079 77.20 0.42 12 0.03 82.00 15232.00 15150 20240821 -58.22 6300 20250407 0.48 8550 -25.96 20250307 6300 0.48 20250407 15150 -58.22 20240821 6300 0.48 20250407 1.66 Y 161000 500 243 억 183589 N N 14069 N 00 N
10 20250404 160808 55 40.00 KOSPI 화학 N N N Y 40 N 6630 -10 5 -0.15 692742305 105241 84.03 6500 6750 6500 8630 4650 6640 6582.42 0.39 0 -3513 6993 6816 6683 6506 6373 6795 6485 243 1990 500 4910 10 1 48648709 3225 80.85 0.44 12 0.22 82.00 15232.00 15150 20240821 -56.24 6410 20241230 3.43 8550 -22.46 20250307 6440 2.95 20250102 15150 -56.24 20240821 6410 3.43 20241230 1.65 Y 161000 500 243 억 190346 N N 14069 N 00 N
11 20250404 150816 55 40.00 KOSPI 화학 N N N Y 40 N 6670 30 2 0.45 656664035 99816 79.70 6500 6750 6500 8630 4650 6640 6578.75 0.39 0 -5982 6993 6816 6683 6506 6373 6795 6485 243 1990 500 4910 10 1 48648709 3245 81.34 0.44 12 0.21 82.00 15232.00 15150 20240821 -55.97 6410 20241230 4.06 8550 -21.99 20250307 6440 3.57 20250102 15150 -55.97 20240821 6410 4.06 20241230 1.65 Y 161000 500 243 억 190346 N N 19907 N 00 N
12 20250404 140818 55 40.00 KOSPI 화학 N N N Y 40 N 6500 -140 5 -2.11 574845965 87407 69.79 6500 6730 6500 8630 4650 6640 6576.66 0.39 0 -10509 6993 6816 6683 6506 6373 6795 6485 243 1990 500 4910 10 1 48648709 3162 79.27 0.43 12 0.18 82.00 15232.00 15150 20240821 -57.10 6410 20241230 1.40 8550 -23.98 20250307 6440 0.93 20250102 15150 -57.10 20240821 6410 1.40 20241230 1.65 Y 161000 500 243 억 190346 N N 19907 N 00 N