ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014440/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
20250411,160302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5290,0,3,0.00,1694115480,322640,50.25,5370,5370,5140,6870,3710,5290,5250.34,52.29,0,-41926,5670,5480,5250,5060,4830,5575,5155,100,1580,500,3800,10,1,20000000,1058,4.69,0.58,12,1.61,1128.00,9190.00,5550,20250408,-4.68,3265,20240906,62.02,5550,-4.68,20250408,3520,50.28,20250102,5550,-4.68,20250408,3265,62.02,20240906,2.65,Y,014440,500,100 억,,10458659,N,N,9667,N,00,N
20250411,150304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5280,-10,5,-0.19,1561563870,297688,46.36,5370,5370,5140,6870,3710,5290,5245.40,52.29,0,-42281,5670,5480,5250,5060,4830,5575,5155,100,1580,500,3800,10,1,20000000,1056,4.68,0.57,12,1.49,1128.00,9190.00,5550,20250408,-4.86,3265,20240906,61.72,5550,-4.86,20250408,3520,50.00,20250102,5550,-4.86,20250408,3265,61.72,20240906,2.65,Y,014440,500,100 억,,10458659,N,N,7920,N,00,N
20250411,140304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5240,-50,5,-0.95,1379963330,263333,41.01,5370,5370,5140,6870,3710,5290,5240.07,52.29,0,-39109,5670,5480,5250,5060,4830,5575,5155,100,1580,500,3800,10,1,20000000,1048,4.65,0.57,12,1.32,1128.00,9190.00,5550,20250408,-5.59,3265,20240906,60.49,5550,-5.59,20250408,3520,48.86,20250102,5550,-5.59,20250408,3265,60.49,20240906,2.65,Y,014440,500,100 억,,10458659,N,N,7920,N,00,N
20250411,130304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5230,-60,5,-1.13,1255109630,239533,37.31,5370,5370,5140,6870,3710,5290,5239.48,52.29,0,-40920,5670,5480,5250,5060,4830,5575,5155,100,1580,500,3800,10,1,20000000,1046,4.64,0.57,12,1.20,1128.00,9190.00,5550,20250408,-5.77,3265,20240906,60.18,5550,-5.77,20250408,3520,48.58,20250102,5550,-5.77,20250408,3265,60.18,20240906,2.65,Y,014440,500,100 억,,10458659,N,N,7920,N,00,N
20250411,120304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5230,-60,5,-1.13,1138450950,217209,33.83,5370,5370,5140,6870,3710,5290,5240.91,52.29,0,-41358,5670,5480,5250,5060,4830,5575,5155,100,1580,500,3800,10,1,20000000,1046,4.64,0.57,12,1.09,1128.00,9190.00,5550,20250408,-5.77,3265,20240906,60.18,5550,-5.77,20250408,3520,48.58,20250102,5550,-5.77,20250408,3265,60.18,20240906,2.65,Y,014440,500,100 억,,10458659,N,N,7920,N,00,N
20250411,110303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5200,-90,5,-1.70,1063028560,202656,31.56,5370,5370,5140,6870,3710,5290,5245.13,52.29,0,-40029,5670,5480,5250,5060,4830,5575,5155,100,1580,500,3800,10,1,20000000,1040,4.61,0.57,12,1.01,1128.00,9190.00,5550,20250408,-6.31,3265,20240906,59.26,5550,-6.31,20250408,3520,47.73,20250102,5550,-6.31,20250408,3265,59.26,20240906,2.65,Y,014440,500,100 억,,10458659,N,N,7920,N,00,N
20250411,100304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5180,-110,5,-2.08,859490090,163549,25.47,5370,5370,5140,6870,3710,5290,5254.90,52.29,0,-33568,5670,5480,5250,5060,4830,5575,5155,100,1580,500,3800,10,1,20000000,1036,4.59,0.56,12,0.82,1128.00,9190.00,5550,20250408,-6.67,3265,20240906,58.65,5550,-6.67,20250408,3520,47.16,20250102,5550,-6.67,20250408,3265,58.65,20240906,2.65,Y,014440,500,100 억,,10458659,N,N,7920,N,00,N
20250411,090306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5260,-30,5,-0.57,232529010,43718,6.81,5370,5370,5250,6870,3710,5290,5319.93,52.29,0,-22018,5670,5480,5250,5060,4830,5575,5155,100,1580,500,3800,10,1,20000000,1052,4.66,0.57,12,0.22,1128.00,9190.00,5550,20250408,-5.23,3265,20240906,61.10,5550,-5.23,20250408,3520,49.43,20250102,5550,-5.23,20250408,3265,61.10,20240906,2.65,Y,014440,500,100 억,,10458659,N,N,7920,N,00,N
20250410,160302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5290,220,2,4.34,3327789795,635637,90.57,5130,5440,5020,6590,3550,5070,5235.32,52.19,0,12846,5583,5326,5103,4846,4623,5215,4735,100,1520,500,3650,10,1,20000000,1058,4.69,0.58,12,3.18,1128.00,9190.00,5550,20250408,-4.68,3265,20240906,62.02,5550,-4.68,20250408,3520,50.28,20250102,5550,-4.68,20250408,3265,62.02,20240906,2.13,Y,014440,500,100 억,,10438712,N,N,7920,N,00,N
20250410,150303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5260,190,2,3.75,3042790965,581794,82.90,5130,5440,5020,6590,3550,5070,5230.16,52.19,0,17158,5583,5326,5103,4846,4623,5215,4735,100,1520,500,3650,10,1,20000000,1052,4.66,0.57,12,2.91,1128.00,9190.00,5550,20250408,-5.23,3265,20240906,61.10,5550,-5.23,20250408,3520,49.43,20250102,5550,-5.23,20250408,3265,61.10,20240906,2.13,Y,014440,500,100 억,,10438712,N,N,10765,N,00,N
20250410,140303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5280,210,2,4.14,2870535360,548909,78.21,5130,5440,5020,6590,3550,5070,5229.68,52.19,0,14358,5583,5326,5103,4846,4623,5215,4735,100,1520,500,3650,10,1,20000000,1056,4.68,0.57,12,2.74,1128.00,9190.00,5550,20250408,-4.86,3265,20240906,61.72,5550,-4.86,20250408,3520,50.00,20250102,5550,-4.86,20250408,3265,61.72,20240906,2.13,Y,014440,500,100 억,,10438712,N,N,10765,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 20250411 160302 57 100.00 KOSPI 화학 N N N N N 5290 0 3 0.00 1694115480 322640 50.25 5370 5370 5140 6870 3710 5290 5250.34 52.29 0 -41926 5670 5480 5250 5060 4830 5575 5155 100 1580 500 3800 10 1 20000000 1058 4.69 0.58 12 1.61 1128.00 9190.00 5550 20250408 -4.68 3265 20240906 62.02 5550 -4.68 20250408 3520 50.28 20250102 5550 -4.68 20250408 3265 62.02 20240906 2.65 Y 014440 500 100 억 10458659 N N 9667 N 00 N
3 20250411 150304 57 100.00 KOSPI 화학 N N N N N 5280 -10 5 -0.19 1561563870 297688 46.36 5370 5370 5140 6870 3710 5290 5245.40 52.29 0 -42281 5670 5480 5250 5060 4830 5575 5155 100 1580 500 3800 10 1 20000000 1056 4.68 0.57 12 1.49 1128.00 9190.00 5550 20250408 -4.86 3265 20240906 61.72 5550 -4.86 20250408 3520 50.00 20250102 5550 -4.86 20250408 3265 61.72 20240906 2.65 Y 014440 500 100 억 10458659 N N 7920 N 00 N
4 20250411 140304 57 100.00 KOSPI 화학 N N N N N 5240 -50 5 -0.95 1379963330 263333 41.01 5370 5370 5140 6870 3710 5290 5240.07 52.29 0 -39109 5670 5480 5250 5060 4830 5575 5155 100 1580 500 3800 10 1 20000000 1048 4.65 0.57 12 1.32 1128.00 9190.00 5550 20250408 -5.59 3265 20240906 60.49 5550 -5.59 20250408 3520 48.86 20250102 5550 -5.59 20250408 3265 60.49 20240906 2.65 Y 014440 500 100 억 10458659 N N 7920 N 00 N
5 20250411 130304 57 100.00 KOSPI 화학 N N N N N 5230 -60 5 -1.13 1255109630 239533 37.31 5370 5370 5140 6870 3710 5290 5239.48 52.29 0 -40920 5670 5480 5250 5060 4830 5575 5155 100 1580 500 3800 10 1 20000000 1046 4.64 0.57 12 1.20 1128.00 9190.00 5550 20250408 -5.77 3265 20240906 60.18 5550 -5.77 20250408 3520 48.58 20250102 5550 -5.77 20250408 3265 60.18 20240906 2.65 Y 014440 500 100 억 10458659 N N 7920 N 00 N
6 20250411 120304 57 100.00 KOSPI 화학 N N N N N 5230 -60 5 -1.13 1138450950 217209 33.83 5370 5370 5140 6870 3710 5290 5240.91 52.29 0 -41358 5670 5480 5250 5060 4830 5575 5155 100 1580 500 3800 10 1 20000000 1046 4.64 0.57 12 1.09 1128.00 9190.00 5550 20250408 -5.77 3265 20240906 60.18 5550 -5.77 20250408 3520 48.58 20250102 5550 -5.77 20250408 3265 60.18 20240906 2.65 Y 014440 500 100 억 10458659 N N 7920 N 00 N
7 20250411 110303 57 100.00 KOSPI 화학 N N N N N 5200 -90 5 -1.70 1063028560 202656 31.56 5370 5370 5140 6870 3710 5290 5245.13 52.29 0 -40029 5670 5480 5250 5060 4830 5575 5155 100 1580 500 3800 10 1 20000000 1040 4.61 0.57 12 1.01 1128.00 9190.00 5550 20250408 -6.31 3265 20240906 59.26 5550 -6.31 20250408 3520 47.73 20250102 5550 -6.31 20250408 3265 59.26 20240906 2.65 Y 014440 500 100 억 10458659 N N 7920 N 00 N
8 20250411 100304 57 100.00 KOSPI 화학 N N N N N 5180 -110 5 -2.08 859490090 163549 25.47 5370 5370 5140 6870 3710 5290 5254.90 52.29 0 -33568 5670 5480 5250 5060 4830 5575 5155 100 1580 500 3800 10 1 20000000 1036 4.59 0.56 12 0.82 1128.00 9190.00 5550 20250408 -6.67 3265 20240906 58.65 5550 -6.67 20250408 3520 47.16 20250102 5550 -6.67 20250408 3265 58.65 20240906 2.65 Y 014440 500 100 억 10458659 N N 7920 N 00 N
9 20250411 090306 57 100.00 KOSPI 화학 N N N N N 5260 -30 5 -0.57 232529010 43718 6.81 5370 5370 5250 6870 3710 5290 5319.93 52.29 0 -22018 5670 5480 5250 5060 4830 5575 5155 100 1580 500 3800 10 1 20000000 1052 4.66 0.57 12 0.22 1128.00 9190.00 5550 20250408 -5.23 3265 20240906 61.10 5550 -5.23 20250408 3520 49.43 20250102 5550 -5.23 20250408 3265 61.10 20240906 2.65 Y 014440 500 100 억 10458659 N N 7920 N 00 N
10 20250410 160302 57 100.00 KOSPI 화학 N N N N N 5290 220 2 4.34 3327789795 635637 90.57 5130 5440 5020 6590 3550 5070 5235.32 52.19 0 12846 5583 5326 5103 4846 4623 5215 4735 100 1520 500 3650 10 1 20000000 1058 4.69 0.58 12 3.18 1128.00 9190.00 5550 20250408 -4.68 3265 20240906 62.02 5550 -4.68 20250408 3520 50.28 20250102 5550 -4.68 20250408 3265 62.02 20240906 2.13 Y 014440 500 100 억 10438712 N N 7920 N 00 N
11 20250410 150303 57 100.00 KOSPI 화학 N N N N N 5260 190 2 3.75 3042790965 581794 82.90 5130 5440 5020 6590 3550 5070 5230.16 52.19 0 17158 5583 5326 5103 4846 4623 5215 4735 100 1520 500 3650 10 1 20000000 1052 4.66 0.57 12 2.91 1128.00 9190.00 5550 20250408 -5.23 3265 20240906 61.10 5550 -5.23 20250408 3520 49.43 20250102 5550 -5.23 20250408 3265 61.10 20240906 2.13 Y 014440 500 100 억 10438712 N N 10765 N 00 N
12 20250410 140303 57 100.00 KOSPI 화학 N N N N N 5280 210 2 4.14 2870535360 548909 78.21 5130 5440 5020 6590 3550 5070 5229.68 52.19 0 14358 5583 5326 5103 4846 4623 5215 4735 100 1520 500 3650 10 1 20000000 1056 4.68 0.57 12 2.74 1128.00 9190.00 5550 20250408 -4.86 3265 20240906 61.72 5550 -4.86 20250408 3520 50.00 20250102 5550 -4.86 20250408 3265 61.72 20240906 2.13 Y 014440 500 100 억 10438712 N N 10765 N 00 N