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
226320/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
20250407,160908,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11400,-710,5,-5.86,333239385,28606,55.18,11710,12080,11400,15740,8480,12110,11650.16,0.60,0,-1400,12556,12332,11976,11752,11396,12445,11865,110,3630,500,8960,10,1,21929315,2500,15.14,0.66,12,0.13,753.00,17292.00,17920,20240524,-36.38,9950,20241209,14.57,12600,-9.52,20250121,10450,9.09,20250102,17920,-36.38,20240524,9950,14.57,20241209,0.96,Y,226320,500,109 억,,130684,N,N,793,N,00,N
20250407,150914,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11450,-660,5,-5.45,319720655,27421,52.90,11710,12080,11420,15740,8480,12110,11659.70,0.60,0,-1181,12556,12332,11976,11752,11396,12445,11865,110,3630,500,8960,10,1,21929315,2511,15.21,0.66,12,0.13,753.00,17292.00,17920,20240524,-36.10,9950,20241209,15.08,12600,-9.13,20250121,10450,9.57,20250102,17920,-36.10,20240524,9950,15.08,20241209,0.96,Y,226320,500,109 억,,130684,N,N,32,N,00,N
20250407,140911,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11480,-630,5,-5.20,294058435,25185,48.58,11710,12080,11420,15740,8480,12110,11675.94,0.60,0,-2001,12556,12332,11976,11752,11396,12445,11865,110,3630,500,8960,10,1,21929315,2517,15.25,0.66,12,0.11,753.00,17292.00,17920,20240524,-35.94,9950,20241209,15.38,12600,-8.89,20250121,10450,9.86,20250102,17920,-35.94,20240524,9950,15.38,20241209,0.96,Y,226320,500,109 억,,130684,N,N,32,N,00,N
20250407,130910,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11550,-560,5,-4.62,248323675,21211,40.92,11710,12080,11520,15740,8480,12110,11707.31,0.60,0,-644,12556,12332,11976,11752,11396,12445,11865,110,3630,500,8960,10,1,21929315,2533,15.34,0.67,12,0.10,753.00,17292.00,17920,20240524,-35.55,9950,20241209,16.08,12600,-8.33,20250121,10450,10.53,20250102,17920,-35.55,20240524,9950,16.08,20241209,0.96,Y,226320,500,109 억,,130684,N,N,32,N,00,N
20250407,120909,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11680,-430,5,-3.55,186896995,15918,30.71,11710,12080,11520,15740,8480,12110,11741.24,0.60,0,-2633,12556,12332,11976,11752,11396,12445,11865,110,3630,500,8960,10,1,21929315,2561,15.51,0.68,12,0.07,753.00,17292.00,17920,20240524,-34.82,9950,20241209,17.39,12600,-7.30,20250121,10450,11.77,20250102,17920,-34.82,20240524,9950,17.39,20241209,0.96,Y,226320,500,109 억,,130684,N,N,32,N,00,N
20250407,110910,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11750,-360,5,-2.97,174634375,14871,28.69,11710,12080,11520,15740,8480,12110,11743.28,0.60,0,-2008,12556,12332,11976,11752,11396,12445,11865,110,3630,500,8960,10,1,21929315,2577,15.60,0.68,12,0.07,753.00,17292.00,17920,20240524,-34.43,9950,20241209,18.09,12600,-6.75,20250121,10450,12.44,20250102,17920,-34.43,20240524,9950,18.09,20241209,0.96,Y,226320,500,109 억,,130684,N,N,32,N,00,N
20250407,100910,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11600,-510,5,-4.21,144378985,12299,23.73,11710,12080,11520,15740,8480,12110,11739.08,0.60,0,-1361,12556,12332,11976,11752,11396,12445,11865,110,3630,500,8960,10,1,21929315,2544,15.41,0.67,12,0.06,753.00,17292.00,17920,20240524,-35.27,9950,20241209,16.58,12600,-7.94,20250121,10450,11.00,20250102,17920,-35.27,20240524,9950,16.58,20241209,0.96,Y,226320,500,109 억,,130684,N,N,32,N,00,N
20250407,090912,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11880,-230,5,-1.90,26444710,2234,4.31,11710,12080,11710,15740,8480,12110,11837.38,0.60,0,-28,12556,12332,11976,11752,11396,12445,11865,110,3630,500,8960,10,1,21929315,2605,15.78,0.69,12,0.01,753.00,17292.00,17920,20240524,-33.71,9950,20241209,19.40,12600,-5.71,20250121,10450,13.68,20250102,17920,-33.71,20240524,9950,19.40,20241209,0.96,Y,226320,500,109 억,,130684,N,N,32,N,00,N
20250404,160907,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12110,210,2,1.76,623352100,51708,132.18,11650,12200,11620,15470,8330,11900,12055.23,0.56,0,12684,12526,12212,11736,11422,10946,12370,11580,110,3570,500,8800,10,1,21929315,2656,16.08,0.70,12,0.24,753.00,17292.00,17920,20240524,-32.42,9950,20241209,21.71,12600,-3.89,20250121,10450,15.89,20250102,17920,-32.42,20240524,9950,21.71,20241209,0.98,Y,226320,500,109 억,,123649,N,N,32,N,00,N
20250404,150916,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12130,230,2,1.93,605829660,50264,128.49,11650,12200,11620,15470,8330,11900,12052.95,0.56,0,12499,12526,12212,11736,11422,10946,12370,11580,110,3570,500,8800,10,1,21929315,2660,16.11,0.70,12,0.23,753.00,17292.00,17920,20240524,-32.31,9950,20241209,21.91,12600,-3.73,20250121,10450,16.08,20250102,17920,-32.31,20240524,9950,21.91,20241209,0.98,Y,226320,500,109 억,,123649,N,N,424,N,00,N
20250404,140919,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12040,140,2,1.18,562099720,46650,119.25,11650,12200,11620,15470,8330,11900,12049.30,0.56,0,11302,12526,12212,11736,11422,10946,12370,11580,110,3570,500,8800,10,1,21929315,2640,15.99,0.70,12,0.21,753.00,17292.00,17920,20240524,-32.81,9950,20241209,21.01,12600,-4.44,20250121,10450,15.22,20250102,17920,-32.81,20240524,9950,21.01,20241209,0.98,Y,226320,500,109 억,,123649,N,N,424,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 160908 55 60.00 KOSPI 화학 N N N Y 60 N 11400 -710 5 -5.86 333239385 28606 55.18 11710 12080 11400 15740 8480 12110 11650.16 0.60 0 -1400 12556 12332 11976 11752 11396 12445 11865 110 3630 500 8960 10 1 21929315 2500 15.14 0.66 12 0.13 753.00 17292.00 17920 20240524 -36.38 9950 20241209 14.57 12600 -9.52 20250121 10450 9.09 20250102 17920 -36.38 20240524 9950 14.57 20241209 0.96 Y 226320 500 109 억 130684 N N 793 N 00 N
3 20250407 150914 55 60.00 KOSPI 화학 N N N Y 60 N 11450 -660 5 -5.45 319720655 27421 52.90 11710 12080 11420 15740 8480 12110 11659.70 0.60 0 -1181 12556 12332 11976 11752 11396 12445 11865 110 3630 500 8960 10 1 21929315 2511 15.21 0.66 12 0.13 753.00 17292.00 17920 20240524 -36.10 9950 20241209 15.08 12600 -9.13 20250121 10450 9.57 20250102 17920 -36.10 20240524 9950 15.08 20241209 0.96 Y 226320 500 109 억 130684 N N 32 N 00 N
4 20250407 140911 55 60.00 KOSPI 화학 N N N Y 60 N 11480 -630 5 -5.20 294058435 25185 48.58 11710 12080 11420 15740 8480 12110 11675.94 0.60 0 -2001 12556 12332 11976 11752 11396 12445 11865 110 3630 500 8960 10 1 21929315 2517 15.25 0.66 12 0.11 753.00 17292.00 17920 20240524 -35.94 9950 20241209 15.38 12600 -8.89 20250121 10450 9.86 20250102 17920 -35.94 20240524 9950 15.38 20241209 0.96 Y 226320 500 109 억 130684 N N 32 N 00 N
5 20250407 130910 55 60.00 KOSPI 화학 N N N Y 60 N 11550 -560 5 -4.62 248323675 21211 40.92 11710 12080 11520 15740 8480 12110 11707.31 0.60 0 -644 12556 12332 11976 11752 11396 12445 11865 110 3630 500 8960 10 1 21929315 2533 15.34 0.67 12 0.10 753.00 17292.00 17920 20240524 -35.55 9950 20241209 16.08 12600 -8.33 20250121 10450 10.53 20250102 17920 -35.55 20240524 9950 16.08 20241209 0.96 Y 226320 500 109 억 130684 N N 32 N 00 N
6 20250407 120909 55 60.00 KOSPI 화학 N N N Y 60 N 11680 -430 5 -3.55 186896995 15918 30.71 11710 12080 11520 15740 8480 12110 11741.24 0.60 0 -2633 12556 12332 11976 11752 11396 12445 11865 110 3630 500 8960 10 1 21929315 2561 15.51 0.68 12 0.07 753.00 17292.00 17920 20240524 -34.82 9950 20241209 17.39 12600 -7.30 20250121 10450 11.77 20250102 17920 -34.82 20240524 9950 17.39 20241209 0.96 Y 226320 500 109 억 130684 N N 32 N 00 N
7 20250407 110910 55 60.00 KOSPI 화학 N N N Y 60 N 11750 -360 5 -2.97 174634375 14871 28.69 11710 12080 11520 15740 8480 12110 11743.28 0.60 0 -2008 12556 12332 11976 11752 11396 12445 11865 110 3630 500 8960 10 1 21929315 2577 15.60 0.68 12 0.07 753.00 17292.00 17920 20240524 -34.43 9950 20241209 18.09 12600 -6.75 20250121 10450 12.44 20250102 17920 -34.43 20240524 9950 18.09 20241209 0.96 Y 226320 500 109 억 130684 N N 32 N 00 N
8 20250407 100910 55 60.00 KOSPI 화학 N N N Y 60 N 11600 -510 5 -4.21 144378985 12299 23.73 11710 12080 11520 15740 8480 12110 11739.08 0.60 0 -1361 12556 12332 11976 11752 11396 12445 11865 110 3630 500 8960 10 1 21929315 2544 15.41 0.67 12 0.06 753.00 17292.00 17920 20240524 -35.27 9950 20241209 16.58 12600 -7.94 20250121 10450 11.00 20250102 17920 -35.27 20240524 9950 16.58 20241209 0.96 Y 226320 500 109 억 130684 N N 32 N 00 N
9 20250407 090912 55 60.00 KOSPI 화학 N N N Y 60 N 11880 -230 5 -1.90 26444710 2234 4.31 11710 12080 11710 15740 8480 12110 11837.38 0.60 0 -28 12556 12332 11976 11752 11396 12445 11865 110 3630 500 8960 10 1 21929315 2605 15.78 0.69 12 0.01 753.00 17292.00 17920 20240524 -33.71 9950 20241209 19.40 12600 -5.71 20250121 10450 13.68 20250102 17920 -33.71 20240524 9950 19.40 20241209 0.96 Y 226320 500 109 억 130684 N N 32 N 00 N
10 20250404 160907 55 60.00 KOSPI 화학 N N N Y 60 N 12110 210 2 1.76 623352100 51708 132.18 11650 12200 11620 15470 8330 11900 12055.23 0.56 0 12684 12526 12212 11736 11422 10946 12370 11580 110 3570 500 8800 10 1 21929315 2656 16.08 0.70 12 0.24 753.00 17292.00 17920 20240524 -32.42 9950 20241209 21.71 12600 -3.89 20250121 10450 15.89 20250102 17920 -32.42 20240524 9950 21.71 20241209 0.98 Y 226320 500 109 억 123649 N N 32 N 00 N
11 20250404 150916 55 60.00 KOSPI 화학 N N N Y 60 N 12130 230 2 1.93 605829660 50264 128.49 11650 12200 11620 15470 8330 11900 12052.95 0.56 0 12499 12526 12212 11736 11422 10946 12370 11580 110 3570 500 8800 10 1 21929315 2660 16.11 0.70 12 0.23 753.00 17292.00 17920 20240524 -32.31 9950 20241209 21.91 12600 -3.73 20250121 10450 16.08 20250102 17920 -32.31 20240524 9950 21.91 20241209 0.98 Y 226320 500 109 억 123649 N N 424 N 00 N
12 20250404 140919 55 60.00 KOSPI 화학 N N N Y 60 N 12040 140 2 1.18 562099720 46650 119.25 11650 12200 11620 15470 8330 11900 12049.30 0.56 0 11302 12526 12212 11736 11422 10946 12370 11580 110 3570 500 8800 10 1 21929315 2640 15.99 0.70 12 0.21 753.00 17292.00 17920 20240524 -32.81 9950 20241209 21.01 12600 -4.44 20250121 10450 15.22 20250102 17920 -32.81 20240524 9950 21.01 20241209 0.98 Y 226320 500 109 억 123649 N N 424 N 00 N