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
214420/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
20250407,160852,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8770,-580,5,-6.20,4936962245,544558,82.33,9100,9300,8750,12150,6550,9350,9066.14,1.02,0,-50857,9723,9536,9173,8986,8623,9630,9080,48,2800,200,6730,10,1,24054799,2110,12.90,1.87,12,2.26,680.00,4684.00,17190,20240614,-48.98,5410,20241209,62.11,10290,-14.77,20250228,5820,50.69,20250203,17190,-48.98,20240614,5410,62.11,20241209,3.98,Y,214420,200,48 억,,245107,N,N,37854,N,00,N
20250407,150858,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8970,-380,5,-4.06,4460194275,490543,74.16,9100,9300,8920,12150,6550,9350,9092.36,1.02,0,-46222,9723,9536,9173,8986,8623,9630,9080,48,2800,200,6730,10,1,24054799,2158,13.19,1.92,12,2.04,680.00,4684.00,17190,20240614,-47.82,5410,20241209,65.80,10290,-12.83,20250228,5820,54.12,20250203,17190,-47.82,20240614,5410,65.80,20241209,3.98,Y,214420,200,48 억,,245107,N,N,9763,N,00,N
20250407,140854,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8960,-390,5,-4.17,4017507550,441257,66.71,9100,9300,8930,12150,6550,9350,9104.69,1.02,0,-30781,9723,9536,9173,8986,8623,9630,9080,48,2800,200,6730,10,1,24054799,2155,13.18,1.91,12,1.83,680.00,4684.00,17190,20240614,-47.88,5410,20241209,65.62,10290,-12.93,20250228,5820,53.95,20250203,17190,-47.88,20240614,5410,65.62,20241209,3.98,Y,214420,200,48 억,,245107,N,N,9763,N,00,N
20250407,130854,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9080,-270,5,-2.89,3558033725,390234,59.00,9100,9300,8930,12150,6550,9350,9117.69,1.02,0,-11401,9723,9536,9173,8986,8623,9630,9080,48,2800,200,6730,10,1,24054799,2184,13.35,1.94,12,1.62,680.00,4684.00,17190,20240614,-47.18,5410,20241209,67.84,10290,-11.76,20250228,5820,56.01,20250203,17190,-47.18,20240614,5410,67.84,20241209,3.98,Y,214420,200,48 억,,245107,N,N,9763,N,00,N
20250407,120853,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9140,-210,5,-2.25,3302188985,362121,54.75,9100,9300,8930,12150,6550,9350,9119.02,1.02,0,-1085,9723,9536,9173,8986,8623,9630,9080,48,2800,200,6730,10,1,24054799,2199,13.44,1.95,12,1.51,680.00,4684.00,17190,20240614,-46.83,5410,20241209,68.95,10290,-11.18,20250228,5820,57.04,20250203,17190,-46.83,20240614,5410,68.95,20241209,3.98,Y,214420,200,48 억,,245107,N,N,9763,N,00,N
20250407,110854,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9250,-100,5,-1.07,2945540885,323278,48.87,9100,9300,8930,12150,6550,9350,9111.48,1.02,0,6502,9723,9536,9173,8986,8623,9630,9080,48,2800,200,6730,10,1,24054799,2225,13.60,1.97,12,1.34,680.00,4684.00,17190,20240614,-46.19,5410,20241209,70.98,10290,-10.11,20250228,5820,58.93,20250203,17190,-46.19,20240614,5410,70.98,20241209,3.98,Y,214420,200,48 억,,245107,N,N,9763,N,00,N
20250407,100854,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9030,-320,5,-3.42,2089760585,229898,34.76,9100,9300,8930,12150,6550,9350,9089.95,1.02,0,-31382,9723,9536,9173,8986,8623,9630,9080,48,2800,200,6730,10,1,24054799,2172,13.28,1.93,12,0.96,680.00,4684.00,17190,20240614,-47.47,5410,20241209,66.91,10290,-12.24,20250228,5820,55.15,20250203,17190,-47.47,20240614,5410,66.91,20241209,3.98,Y,214420,200,48 억,,245107,N,N,9763,N,00,N
20250407,090856,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9080,-270,5,-2.89,449717605,49590,7.50,9100,9130,9000,12150,6550,9350,9068.72,1.02,0,-10107,9723,9536,9173,8986,8623,9630,9080,48,2800,200,6730,10,1,24054799,2184,13.35,1.94,12,0.21,680.00,4684.00,17190,20240614,-47.18,5410,20241209,67.84,10290,-11.76,20250228,5820,56.01,20250203,17190,-47.18,20240614,5410,67.84,20241209,3.98,Y,214420,200,48 억,,245107,N,N,9763,N,00,N
20250404,160851,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9350,340,2,3.77,6032477150,661446,178.10,8810,9360,8810,11710,6310,9010,9119.82,0.72,0,69548,9416,9212,8946,8742,8476,9315,8845,48,2700,200,6480,10,1,24054799,2249,13.75,2.00,12,2.75,680.00,4684.00,17190,20240614,-45.61,5410,20241209,72.83,10290,-9.14,20250228,5820,60.65,20250203,17190,-45.61,20240614,5410,72.83,20241209,3.83,Y,214420,200,48 억,,172772,N,N,9763,N,00,N
20250404,150900,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9310,300,2,3.33,5388564435,592485,159.53,8810,9320,8810,11710,6310,9010,9094.85,0.72,0,66196,9416,9212,8946,8742,8476,9315,8845,48,2700,200,6480,10,1,24054799,2240,13.69,1.99,12,2.46,680.00,4684.00,17190,20240614,-45.84,5410,20241209,72.09,10290,-9.52,20250228,5820,59.97,20250203,17190,-45.84,20240614,5410,72.09,20241209,3.83,Y,214420,200,48 억,,172772,N,N,10161,N,00,N
20250404,140902,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8980,-30,5,-0.33,3348360255,371281,99.97,8810,9170,8810,11710,6310,9010,9018.40,0.72,0,1955,9416,9212,8946,8742,8476,9315,8845,48,2700,200,6480,10,1,24054799,2160,13.21,1.92,12,1.54,680.00,4684.00,17190,20240614,-47.76,5410,20241209,65.99,10290,-12.73,20250228,5820,54.30,20250203,17190,-47.76,20240614,5410,65.99,20241209,3.83,Y,214420,200,48 억,,172772,N,N,10161,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 160852 57 100.00 KOSPI 화학 N N N N N 8770 -580 5 -6.20 4936962245 544558 82.33 9100 9300 8750 12150 6550 9350 9066.14 1.02 0 -50857 9723 9536 9173 8986 8623 9630 9080 48 2800 200 6730 10 1 24054799 2110 12.90 1.87 12 2.26 680.00 4684.00 17190 20240614 -48.98 5410 20241209 62.11 10290 -14.77 20250228 5820 50.69 20250203 17190 -48.98 20240614 5410 62.11 20241209 3.98 Y 214420 200 48 억 245107 N N 37854 N 00 N
3 20250407 150858 57 100.00 KOSPI 화학 N N N N N 8970 -380 5 -4.06 4460194275 490543 74.16 9100 9300 8920 12150 6550 9350 9092.36 1.02 0 -46222 9723 9536 9173 8986 8623 9630 9080 48 2800 200 6730 10 1 24054799 2158 13.19 1.92 12 2.04 680.00 4684.00 17190 20240614 -47.82 5410 20241209 65.80 10290 -12.83 20250228 5820 54.12 20250203 17190 -47.82 20240614 5410 65.80 20241209 3.98 Y 214420 200 48 억 245107 N N 9763 N 00 N
4 20250407 140854 57 100.00 KOSPI 화학 N N N N N 8960 -390 5 -4.17 4017507550 441257 66.71 9100 9300 8930 12150 6550 9350 9104.69 1.02 0 -30781 9723 9536 9173 8986 8623 9630 9080 48 2800 200 6730 10 1 24054799 2155 13.18 1.91 12 1.83 680.00 4684.00 17190 20240614 -47.88 5410 20241209 65.62 10290 -12.93 20250228 5820 53.95 20250203 17190 -47.88 20240614 5410 65.62 20241209 3.98 Y 214420 200 48 억 245107 N N 9763 N 00 N
5 20250407 130854 57 100.00 KOSPI 화학 N N N N N 9080 -270 5 -2.89 3558033725 390234 59.00 9100 9300 8930 12150 6550 9350 9117.69 1.02 0 -11401 9723 9536 9173 8986 8623 9630 9080 48 2800 200 6730 10 1 24054799 2184 13.35 1.94 12 1.62 680.00 4684.00 17190 20240614 -47.18 5410 20241209 67.84 10290 -11.76 20250228 5820 56.01 20250203 17190 -47.18 20240614 5410 67.84 20241209 3.98 Y 214420 200 48 억 245107 N N 9763 N 00 N
6 20250407 120853 57 100.00 KOSPI 화학 N N N N N 9140 -210 5 -2.25 3302188985 362121 54.75 9100 9300 8930 12150 6550 9350 9119.02 1.02 0 -1085 9723 9536 9173 8986 8623 9630 9080 48 2800 200 6730 10 1 24054799 2199 13.44 1.95 12 1.51 680.00 4684.00 17190 20240614 -46.83 5410 20241209 68.95 10290 -11.18 20250228 5820 57.04 20250203 17190 -46.83 20240614 5410 68.95 20241209 3.98 Y 214420 200 48 억 245107 N N 9763 N 00 N
7 20250407 110854 57 100.00 KOSPI 화학 N N N N N 9250 -100 5 -1.07 2945540885 323278 48.87 9100 9300 8930 12150 6550 9350 9111.48 1.02 0 6502 9723 9536 9173 8986 8623 9630 9080 48 2800 200 6730 10 1 24054799 2225 13.60 1.97 12 1.34 680.00 4684.00 17190 20240614 -46.19 5410 20241209 70.98 10290 -10.11 20250228 5820 58.93 20250203 17190 -46.19 20240614 5410 70.98 20241209 3.98 Y 214420 200 48 억 245107 N N 9763 N 00 N
8 20250407 100854 57 100.00 KOSPI 화학 N N N N N 9030 -320 5 -3.42 2089760585 229898 34.76 9100 9300 8930 12150 6550 9350 9089.95 1.02 0 -31382 9723 9536 9173 8986 8623 9630 9080 48 2800 200 6730 10 1 24054799 2172 13.28 1.93 12 0.96 680.00 4684.00 17190 20240614 -47.47 5410 20241209 66.91 10290 -12.24 20250228 5820 55.15 20250203 17190 -47.47 20240614 5410 66.91 20241209 3.98 Y 214420 200 48 억 245107 N N 9763 N 00 N
9 20250407 090856 57 100.00 KOSPI 화학 N N N N N 9080 -270 5 -2.89 449717605 49590 7.50 9100 9130 9000 12150 6550 9350 9068.72 1.02 0 -10107 9723 9536 9173 8986 8623 9630 9080 48 2800 200 6730 10 1 24054799 2184 13.35 1.94 12 0.21 680.00 4684.00 17190 20240614 -47.18 5410 20241209 67.84 10290 -11.76 20250228 5820 56.01 20250203 17190 -47.18 20240614 5410 67.84 20241209 3.98 Y 214420 200 48 억 245107 N N 9763 N 00 N
10 20250404 160851 57 100.00 KOSPI 화학 N N N N N 9350 340 2 3.77 6032477150 661446 178.10 8810 9360 8810 11710 6310 9010 9119.82 0.72 0 69548 9416 9212 8946 8742 8476 9315 8845 48 2700 200 6480 10 1 24054799 2249 13.75 2.00 12 2.75 680.00 4684.00 17190 20240614 -45.61 5410 20241209 72.83 10290 -9.14 20250228 5820 60.65 20250203 17190 -45.61 20240614 5410 72.83 20241209 3.83 Y 214420 200 48 억 172772 N N 9763 N 00 N
11 20250404 150900 57 100.00 KOSPI 화학 N N N N N 9310 300 2 3.33 5388564435 592485 159.53 8810 9320 8810 11710 6310 9010 9094.85 0.72 0 66196 9416 9212 8946 8742 8476 9315 8845 48 2700 200 6480 10 1 24054799 2240 13.69 1.99 12 2.46 680.00 4684.00 17190 20240614 -45.84 5410 20241209 72.09 10290 -9.52 20250228 5820 59.97 20250203 17190 -45.84 20240614 5410 72.09 20241209 3.83 Y 214420 200 48 억 172772 N N 10161 N 00 N
12 20250404 140902 57 100.00 KOSPI 화학 N N N N N 8980 -30 5 -0.33 3348360255 371281 99.97 8810 9170 8810 11710 6310 9010 9018.40 0.72 0 1955 9416 9212 8946 8742 8476 9315 8845 48 2700 200 6480 10 1 24054799 2160 13.21 1.92 12 1.54 680.00 4684.00 17190 20240614 -47.76 5410 20241209 65.99 10290 -12.73 20250228 5820 54.30 20250203 17190 -47.76 20240614 5410 65.99 20241209 3.83 Y 214420 200 48 억 172772 N N 10161 N 00 N