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
298000/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
20250407,161011,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250407,151018,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250407,141015,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250407,131013,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250407,121012,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250407,111014,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250407,101014,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250407,091015,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250404,161010,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250404,151021,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250404,141023,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,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 161011 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.62 Y 298000 5000 189 억 89816 N N 0 N 00 N
3 20250407 151018 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.62 Y 298000 5000 189 억 89816 N N 0 N 00 N
4 20250407 141015 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.62 Y 298000 5000 189 억 89816 N N 0 N 00 N
5 20250407 131013 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.62 Y 298000 5000 189 억 89816 N N 0 N 00 N
6 20250407 121012 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.62 Y 298000 5000 189 억 89816 N N 0 N 00 N
7 20250407 111014 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.62 Y 298000 5000 189 억 89816 N N 0 N 00 N
8 20250407 101014 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.62 Y 298000 5000 189 억 89816 N N 0 N 00 N
9 20250407 091015 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.62 Y 298000 5000 189 억 89816 N N 0 N 00 N
10 20250404 161010 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.62 Y 298000 5000 189 억 89816 N N 0 N 00 N
11 20250404 151021 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.62 Y 298000 5000 189 억 89816 N N 0 N 00 N
12 20250404 141023 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.62 Y 298000 5000 189 억 89816 N N 0 N 00 N