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
163560/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
20250407,160811,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6510,-380,5,-5.52,426815680,65169,169.04,6840,6840,6470,8950,4830,6890,6549.39,3.28,0,-18475,7096,6992,6846,6742,6596,7015,6765,70,2060,500,4960,10,1,13900000,905,8.31,0.40,12,0.47,783.00,16290.00,10300,20240412,-36.80,6070,20241209,7.25,8410,-22.59,20250213,6470,0.62,20250407,10300,-36.80,20240412,6070,7.25,20241209,2.04,Y,163560,500,69 억,,455574,N,N,5475,N,00,N
20250407,150816,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6540,-350,5,-5.08,412296470,62943,163.26,6840,6840,6470,8950,4830,6890,6550.31,3.28,0,-16676,7096,6992,6846,6742,6596,7015,6765,70,2060,500,4960,10,1,13900000,909,8.35,0.40,12,0.45,783.00,16290.00,10300,20240412,-36.50,6070,20241209,7.74,8410,-22.24,20250213,6470,1.08,20250407,10300,-36.50,20240412,6070,7.74,20241209,2.04,Y,163560,500,69 억,,455574,N,N,1705,N,00,N
20250407,140813,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6510,-380,5,-5.52,377898470,57677,149.60,6840,6840,6470,8950,4830,6890,6551.98,3.28,0,-13324,7096,6992,6846,6742,6596,7015,6765,70,2060,500,4960,10,1,13900000,905,8.31,0.40,12,0.41,783.00,16290.00,10300,20240412,-36.80,6070,20241209,7.25,8410,-22.59,20250213,6470,0.62,20250407,10300,-36.80,20240412,6070,7.25,20241209,2.04,Y,163560,500,69 억,,455574,N,N,1705,N,00,N
20250407,130812,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6600,-290,5,-4.21,353130680,53886,139.77,6840,6840,6470,8950,4830,6890,6553.29,3.28,0,-10432,7096,6992,6846,6742,6596,7015,6765,70,2060,500,4960,10,1,13900000,917,8.43,0.41,12,0.39,783.00,16290.00,10300,20240412,-35.92,6070,20241209,8.73,8410,-21.52,20250213,6470,2.01,20250407,10300,-35.92,20240412,6070,8.73,20241209,2.04,Y,163560,500,69 억,,455574,N,N,1705,N,00,N
20250407,120811,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6620,-270,5,-3.92,325400040,49672,128.84,6840,6840,6470,8950,4830,6890,6550.98,3.28,0,-7847,7096,6992,6846,6742,6596,7015,6765,70,2060,500,4960,10,1,13900000,920,8.45,0.41,12,0.36,783.00,16290.00,10300,20240412,-35.73,6070,20241209,9.06,8410,-21.28,20250213,6470,2.32,20250407,10300,-35.73,20240412,6070,9.06,20241209,2.04,Y,163560,500,69 억,,455574,N,N,1705,N,00,N
20250407,110813,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6590,-300,5,-4.35,277058870,42322,109.78,6840,6840,6470,8950,4830,6890,6546.45,3.28,0,-6374,7096,6992,6846,6742,6596,7015,6765,70,2060,500,4960,10,1,13900000,916,8.42,0.40,12,0.30,783.00,16290.00,10300,20240412,-36.02,6070,20241209,8.57,8410,-21.64,20250213,6470,1.85,20250407,10300,-36.02,20240412,6070,8.57,20241209,2.04,Y,163560,500,69 억,,455574,N,N,1705,N,00,N
20250407,100813,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6490,-400,5,-5.81,174536760,26662,69.16,6840,6840,6470,8950,4830,6890,6546.27,3.28,0,-15999,7096,6992,6846,6742,6596,7015,6765,70,2060,500,4960,10,1,13900000,902,8.29,0.40,12,0.19,783.00,16290.00,10300,20240412,-36.99,6070,20241209,6.92,8410,-22.83,20250213,6470,0.31,20250407,10300,-36.99,20240412,6070,6.92,20241209,2.04,Y,163560,500,69 억,,455574,N,N,1705,N,00,N
20250407,090814,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6530,-360,5,-5.22,46447900,6991,18.13,6840,6840,6530,8950,4830,6890,6643.96,3.28,0,-4599,7096,6992,6846,6742,6596,7015,6765,70,2060,500,4960,10,1,13900000,908,8.34,0.40,12,0.05,783.00,16290.00,10300,20240412,-36.60,6070,20241209,7.58,8410,-22.35,20250213,6530,0.00,20250407,10300,-36.60,20240412,6070,7.58,20241209,2.04,Y,163560,500,69 억,,455574,N,N,1705,N,00,N
20250404,160810,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6890,30,2,0.44,257841080,38030,139.96,6890,6950,6700,8910,4810,6860,6779.84,3.30,0,-4292,7086,6972,6826,6712,6566,6900,6640,70,2050,500,4930,10,1,13900000,958,8.80,0.42,12,0.27,783.00,16290.00,10300,20240412,-33.11,6070,20241209,13.51,8410,-18.07,20250213,6680,3.14,20250403,10300,-33.11,20240412,6070,13.51,20241209,2.02,Y,163560,500,69 억,,458879,N,N,1705,N,00,N
20250404,150818,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6830,-30,5,-0.44,248086940,36609,134.73,6890,6950,6700,8910,4810,6860,6776.67,3.30,0,-3916,7086,6972,6826,6712,6566,6900,6640,70,2050,500,4930,10,1,13900000,949,8.72,0.42,12,0.26,783.00,16290.00,10300,20240412,-33.69,6070,20241209,12.52,8410,-18.79,20250213,6680,2.25,20250403,10300,-33.69,20240412,6070,12.52,20241209,2.02,Y,163560,500,69 억,,458879,N,N,1163,N,00,N
20250404,140820,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6710,-150,5,-2.19,232077560,34240,126.01,6890,6950,6700,8910,4810,6860,6777.97,3.30,0,-5401,7086,6972,6826,6712,6566,6900,6640,70,2050,500,4930,10,1,13900000,933,8.57,0.41,12,0.25,783.00,16290.00,10300,20240412,-34.85,6070,20241209,10.54,8410,-20.21,20250213,6680,0.45,20250403,10300,-34.85,20240412,6070,10.54,20241209,2.02,Y,163560,500,69 억,,458879,N,N,1163,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 160811 57 100.00 KOSPI 화학 N N N N N 6510 -380 5 -5.52 426815680 65169 169.04 6840 6840 6470 8950 4830 6890 6549.39 3.28 0 -18475 7096 6992 6846 6742 6596 7015 6765 70 2060 500 4960 10 1 13900000 905 8.31 0.40 12 0.47 783.00 16290.00 10300 20240412 -36.80 6070 20241209 7.25 8410 -22.59 20250213 6470 0.62 20250407 10300 -36.80 20240412 6070 7.25 20241209 2.04 Y 163560 500 69 억 455574 N N 5475 N 00 N
3 20250407 150816 57 100.00 KOSPI 화학 N N N N N 6540 -350 5 -5.08 412296470 62943 163.26 6840 6840 6470 8950 4830 6890 6550.31 3.28 0 -16676 7096 6992 6846 6742 6596 7015 6765 70 2060 500 4960 10 1 13900000 909 8.35 0.40 12 0.45 783.00 16290.00 10300 20240412 -36.50 6070 20241209 7.74 8410 -22.24 20250213 6470 1.08 20250407 10300 -36.50 20240412 6070 7.74 20241209 2.04 Y 163560 500 69 억 455574 N N 1705 N 00 N
4 20250407 140813 57 100.00 KOSPI 화학 N N N N N 6510 -380 5 -5.52 377898470 57677 149.60 6840 6840 6470 8950 4830 6890 6551.98 3.28 0 -13324 7096 6992 6846 6742 6596 7015 6765 70 2060 500 4960 10 1 13900000 905 8.31 0.40 12 0.41 783.00 16290.00 10300 20240412 -36.80 6070 20241209 7.25 8410 -22.59 20250213 6470 0.62 20250407 10300 -36.80 20240412 6070 7.25 20241209 2.04 Y 163560 500 69 억 455574 N N 1705 N 00 N
5 20250407 130812 57 100.00 KOSPI 화학 N N N N N 6600 -290 5 -4.21 353130680 53886 139.77 6840 6840 6470 8950 4830 6890 6553.29 3.28 0 -10432 7096 6992 6846 6742 6596 7015 6765 70 2060 500 4960 10 1 13900000 917 8.43 0.41 12 0.39 783.00 16290.00 10300 20240412 -35.92 6070 20241209 8.73 8410 -21.52 20250213 6470 2.01 20250407 10300 -35.92 20240412 6070 8.73 20241209 2.04 Y 163560 500 69 억 455574 N N 1705 N 00 N
6 20250407 120811 57 100.00 KOSPI 화학 N N N N N 6620 -270 5 -3.92 325400040 49672 128.84 6840 6840 6470 8950 4830 6890 6550.98 3.28 0 -7847 7096 6992 6846 6742 6596 7015 6765 70 2060 500 4960 10 1 13900000 920 8.45 0.41 12 0.36 783.00 16290.00 10300 20240412 -35.73 6070 20241209 9.06 8410 -21.28 20250213 6470 2.32 20250407 10300 -35.73 20240412 6070 9.06 20241209 2.04 Y 163560 500 69 억 455574 N N 1705 N 00 N
7 20250407 110813 57 100.00 KOSPI 화학 N N N N N 6590 -300 5 -4.35 277058870 42322 109.78 6840 6840 6470 8950 4830 6890 6546.45 3.28 0 -6374 7096 6992 6846 6742 6596 7015 6765 70 2060 500 4960 10 1 13900000 916 8.42 0.40 12 0.30 783.00 16290.00 10300 20240412 -36.02 6070 20241209 8.57 8410 -21.64 20250213 6470 1.85 20250407 10300 -36.02 20240412 6070 8.57 20241209 2.04 Y 163560 500 69 억 455574 N N 1705 N 00 N
8 20250407 100813 57 100.00 KOSPI 화학 N N N N N 6490 -400 5 -5.81 174536760 26662 69.16 6840 6840 6470 8950 4830 6890 6546.27 3.28 0 -15999 7096 6992 6846 6742 6596 7015 6765 70 2060 500 4960 10 1 13900000 902 8.29 0.40 12 0.19 783.00 16290.00 10300 20240412 -36.99 6070 20241209 6.92 8410 -22.83 20250213 6470 0.31 20250407 10300 -36.99 20240412 6070 6.92 20241209 2.04 Y 163560 500 69 억 455574 N N 1705 N 00 N
9 20250407 090814 57 100.00 KOSPI 화학 N N N N N 6530 -360 5 -5.22 46447900 6991 18.13 6840 6840 6530 8950 4830 6890 6643.96 3.28 0 -4599 7096 6992 6846 6742 6596 7015 6765 70 2060 500 4960 10 1 13900000 908 8.34 0.40 12 0.05 783.00 16290.00 10300 20240412 -36.60 6070 20241209 7.58 8410 -22.35 20250213 6530 0.00 20250407 10300 -36.60 20240412 6070 7.58 20241209 2.04 Y 163560 500 69 억 455574 N N 1705 N 00 N
10 20250404 160810 57 100.00 KOSPI 화학 N N N N N 6890 30 2 0.44 257841080 38030 139.96 6890 6950 6700 8910 4810 6860 6779.84 3.30 0 -4292 7086 6972 6826 6712 6566 6900 6640 70 2050 500 4930 10 1 13900000 958 8.80 0.42 12 0.27 783.00 16290.00 10300 20240412 -33.11 6070 20241209 13.51 8410 -18.07 20250213 6680 3.14 20250403 10300 -33.11 20240412 6070 13.51 20241209 2.02 Y 163560 500 69 억 458879 N N 1705 N 00 N
11 20250404 150818 57 100.00 KOSPI 화학 N N N N N 6830 -30 5 -0.44 248086940 36609 134.73 6890 6950 6700 8910 4810 6860 6776.67 3.30 0 -3916 7086 6972 6826 6712 6566 6900 6640 70 2050 500 4930 10 1 13900000 949 8.72 0.42 12 0.26 783.00 16290.00 10300 20240412 -33.69 6070 20241209 12.52 8410 -18.79 20250213 6680 2.25 20250403 10300 -33.69 20240412 6070 12.52 20241209 2.02 Y 163560 500 69 억 458879 N N 1163 N 00 N
12 20250404 140820 57 100.00 KOSPI 화학 N N N N N 6710 -150 5 -2.19 232077560 34240 126.01 6890 6950 6700 8910 4810 6860 6777.97 3.30 0 -5401 7086 6972 6826 6712 6566 6900 6640 70 2050 500 4930 10 1 13900000 933 8.57 0.41 12 0.25 783.00 16290.00 10300 20240412 -34.85 6070 20241209 10.54 8410 -20.21 20250213 6680 0.45 20250403 10300 -34.85 20240412 6070 10.54 20241209 2.02 Y 163560 500 69 억 458879 N N 1163 N 00 N