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
035150/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
20250411,160411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13850,-150,5,-1.07,447315290,32346,81.92,13640,14170,13520,18200,9800,14000,13829.08,6.47,0,-8616,14433,14216,13783,13566,13133,14325,13675,141,4200,500,10080,10,1,21250000,2943,5.02,1.19,12,0.15,2757.00,11666.00,16900,20240626,-18.05,11210,20240805,23.55,15950,-13.17,20250225,12500,10.80,20250110,16900,-18.05,20240626,11210,23.55,20240805,0.93,Y,035150,500,141 억,,1374490,N,N,7651,N,00,N
20250411,150414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13840,-160,5,-1.14,414474180,29972,75.91,13640,14170,13520,18200,9800,14000,13828.71,6.47,0,-6656,14433,14216,13783,13566,13133,14325,13675,141,4200,500,10080,10,1,21250000,2941,5.02,1.19,12,0.14,2757.00,11666.00,16900,20240626,-18.11,11210,20240805,23.46,15950,-13.23,20250225,12500,10.72,20250110,16900,-18.11,20240626,11210,23.46,20240805,0.93,Y,035150,500,141 억,,1374490,N,N,5866,N,00,N
20250411,140414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13820,-180,5,-1.29,290631040,21020,53.23,13640,14170,13520,18200,9800,14000,13826.41,6.47,0,-931,14433,14216,13783,13566,13133,14325,13675,141,4200,500,10080,10,1,21250000,2937,5.01,1.18,12,0.10,2757.00,11666.00,16900,20240626,-18.22,11210,20240805,23.28,15950,-13.35,20250225,12500,10.56,20250110,16900,-18.22,20240626,11210,23.28,20240805,0.93,Y,035150,500,141 억,,1374490,N,N,5866,N,00,N
20250411,130415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13820,-180,5,-1.29,208490330,15051,38.12,13640,14170,13520,18200,9800,14000,13852.26,6.47,0,285,14433,14216,13783,13566,13133,14325,13675,141,4200,500,10080,10,1,21250000,2937,5.01,1.18,12,0.07,2757.00,11666.00,16900,20240626,-18.22,11210,20240805,23.28,15950,-13.35,20250225,12500,10.56,20250110,16900,-18.22,20240626,11210,23.28,20240805,0.93,Y,035150,500,141 억,,1374490,N,N,5866,N,00,N
20250411,120415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13760,-240,5,-1.71,167223760,12063,30.55,13640,14170,13520,18200,9800,14000,13862.54,6.47,0,49,14433,14216,13783,13566,13133,14325,13675,141,4200,500,10080,10,1,21250000,2924,4.99,1.18,12,0.06,2757.00,11666.00,16900,20240626,-18.58,11210,20240805,22.75,15950,-13.73,20250225,12500,10.08,20250110,16900,-18.58,20240626,11210,22.75,20240805,0.93,Y,035150,500,141 억,,1374490,N,N,5866,N,00,N
20250411,110414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13920,-80,5,-0.57,98099910,7050,17.85,13640,14170,13520,18200,9800,14000,13914.88,6.47,0,-1344,14433,14216,13783,13566,13133,14325,13675,141,4200,500,10080,10,1,21250000,2958,5.05,1.19,12,0.03,2757.00,11666.00,16900,20240626,-17.63,11210,20240805,24.17,15950,-12.73,20250225,12500,11.36,20250110,16900,-17.63,20240626,11210,24.17,20240805,0.93,Y,035150,500,141 억,,1374490,N,N,5866,N,00,N
20250411,100415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13820,-180,5,-1.29,67150550,4832,12.24,13640,14090,13520,18200,9800,14000,13897.05,6.47,0,-1159,14433,14216,13783,13566,13133,14325,13675,141,4200,500,10080,10,1,21250000,2937,5.01,1.18,12,0.02,2757.00,11666.00,16900,20240626,-18.22,11210,20240805,23.28,15950,-13.35,20250225,12500,10.56,20250110,16900,-18.22,20240626,11210,23.28,20240805,0.93,Y,035150,500,141 억,,1374490,N,N,5866,N,00,N
20250411,090417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13810,-190,5,-1.36,7035480,516,1.31,13640,13880,13520,18200,9800,14000,13634.65,6.47,0,30,14433,14216,13783,13566,13133,14325,13675,141,4200,500,10080,10,1,21250000,2935,5.01,1.18,12,0.00,2757.00,11666.00,16900,20240626,-18.28,11210,20240805,23.19,15950,-13.42,20250225,12500,10.48,20250110,16900,-18.28,20240626,11210,23.19,20240805,0.93,Y,035150,500,141 억,,1374490,N,N,5866,N,00,N
20250410,160413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14000,870,2,6.63,546044730,39486,70.89,13580,14000,13350,17060,9200,13130,13828.82,6.52,0,-10039,13790,13460,13250,12920,12710,13355,12815,141,3930,500,9450,10,1,21250000,2975,5.08,1.20,12,0.19,2757.00,11666.00,16900,20240626,-17.16,11210,20240805,24.89,15950,-12.23,20250225,12500,12.00,20250110,16900,-17.16,20240626,11210,24.89,20240805,0.92,Y,035150,500,141 억,,1386454,N,N,5866,N,00,N
20250410,150414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13900,770,2,5.86,447542630,32444,58.25,13580,13970,13350,17060,9200,13130,13794.31,6.52,0,-9922,13790,13460,13250,12920,12710,13355,12815,141,3930,500,9450,10,1,21250000,2954,5.04,1.19,12,0.15,2757.00,11666.00,16900,20240626,-17.75,11210,20240805,24.00,15950,-12.85,20250225,12500,11.20,20250110,16900,-17.75,20240626,11210,24.00,20240805,0.92,Y,035150,500,141 억,,1386454,N,N,8074,N,00,N
20250410,140413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13880,750,2,5.71,420944590,30526,54.80,13580,13970,13350,17060,9200,13130,13789.71,6.52,0,-8891,13790,13460,13250,12920,12710,13355,12815,141,3930,500,9450,10,1,21250000,2950,5.03,1.19,12,0.14,2757.00,11666.00,16900,20240626,-17.87,11210,20240805,23.82,15950,-12.98,20250225,12500,11.04,20250110,16900,-17.87,20240626,11210,23.82,20240805,0.92,Y,035150,500,141 억,,1386454,N,N,8074,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 160411 55 60.00 KOSPI 화학 N N N Y 60 N 13850 -150 5 -1.07 447315290 32346 81.92 13640 14170 13520 18200 9800 14000 13829.08 6.47 0 -8616 14433 14216 13783 13566 13133 14325 13675 141 4200 500 10080 10 1 21250000 2943 5.02 1.19 12 0.15 2757.00 11666.00 16900 20240626 -18.05 11210 20240805 23.55 15950 -13.17 20250225 12500 10.80 20250110 16900 -18.05 20240626 11210 23.55 20240805 0.93 Y 035150 500 141 억 1374490 N N 7651 N 00 N
3 20250411 150414 55 60.00 KOSPI 화학 N N N Y 60 N 13840 -160 5 -1.14 414474180 29972 75.91 13640 14170 13520 18200 9800 14000 13828.71 6.47 0 -6656 14433 14216 13783 13566 13133 14325 13675 141 4200 500 10080 10 1 21250000 2941 5.02 1.19 12 0.14 2757.00 11666.00 16900 20240626 -18.11 11210 20240805 23.46 15950 -13.23 20250225 12500 10.72 20250110 16900 -18.11 20240626 11210 23.46 20240805 0.93 Y 035150 500 141 억 1374490 N N 5866 N 00 N
4 20250411 140414 55 60.00 KOSPI 화학 N N N Y 60 N 13820 -180 5 -1.29 290631040 21020 53.23 13640 14170 13520 18200 9800 14000 13826.41 6.47 0 -931 14433 14216 13783 13566 13133 14325 13675 141 4200 500 10080 10 1 21250000 2937 5.01 1.18 12 0.10 2757.00 11666.00 16900 20240626 -18.22 11210 20240805 23.28 15950 -13.35 20250225 12500 10.56 20250110 16900 -18.22 20240626 11210 23.28 20240805 0.93 Y 035150 500 141 억 1374490 N N 5866 N 00 N
5 20250411 130415 55 60.00 KOSPI 화학 N N N Y 60 N 13820 -180 5 -1.29 208490330 15051 38.12 13640 14170 13520 18200 9800 14000 13852.26 6.47 0 285 14433 14216 13783 13566 13133 14325 13675 141 4200 500 10080 10 1 21250000 2937 5.01 1.18 12 0.07 2757.00 11666.00 16900 20240626 -18.22 11210 20240805 23.28 15950 -13.35 20250225 12500 10.56 20250110 16900 -18.22 20240626 11210 23.28 20240805 0.93 Y 035150 500 141 억 1374490 N N 5866 N 00 N
6 20250411 120415 55 60.00 KOSPI 화학 N N N Y 60 N 13760 -240 5 -1.71 167223760 12063 30.55 13640 14170 13520 18200 9800 14000 13862.54 6.47 0 49 14433 14216 13783 13566 13133 14325 13675 141 4200 500 10080 10 1 21250000 2924 4.99 1.18 12 0.06 2757.00 11666.00 16900 20240626 -18.58 11210 20240805 22.75 15950 -13.73 20250225 12500 10.08 20250110 16900 -18.58 20240626 11210 22.75 20240805 0.93 Y 035150 500 141 억 1374490 N N 5866 N 00 N
7 20250411 110414 55 60.00 KOSPI 화학 N N N Y 60 N 13920 -80 5 -0.57 98099910 7050 17.85 13640 14170 13520 18200 9800 14000 13914.88 6.47 0 -1344 14433 14216 13783 13566 13133 14325 13675 141 4200 500 10080 10 1 21250000 2958 5.05 1.19 12 0.03 2757.00 11666.00 16900 20240626 -17.63 11210 20240805 24.17 15950 -12.73 20250225 12500 11.36 20250110 16900 -17.63 20240626 11210 24.17 20240805 0.93 Y 035150 500 141 억 1374490 N N 5866 N 00 N
8 20250411 100415 55 60.00 KOSPI 화학 N N N Y 60 N 13820 -180 5 -1.29 67150550 4832 12.24 13640 14090 13520 18200 9800 14000 13897.05 6.47 0 -1159 14433 14216 13783 13566 13133 14325 13675 141 4200 500 10080 10 1 21250000 2937 5.01 1.18 12 0.02 2757.00 11666.00 16900 20240626 -18.22 11210 20240805 23.28 15950 -13.35 20250225 12500 10.56 20250110 16900 -18.22 20240626 11210 23.28 20240805 0.93 Y 035150 500 141 억 1374490 N N 5866 N 00 N
9 20250411 090417 55 60.00 KOSPI 화학 N N N Y 60 N 13810 -190 5 -1.36 7035480 516 1.31 13640 13880 13520 18200 9800 14000 13634.65 6.47 0 30 14433 14216 13783 13566 13133 14325 13675 141 4200 500 10080 10 1 21250000 2935 5.01 1.18 12 0.00 2757.00 11666.00 16900 20240626 -18.28 11210 20240805 23.19 15950 -13.42 20250225 12500 10.48 20250110 16900 -18.28 20240626 11210 23.19 20240805 0.93 Y 035150 500 141 억 1374490 N N 5866 N 00 N
10 20250410 160413 55 60.00 KOSPI 화학 N N N Y 60 N 14000 870 2 6.63 546044730 39486 70.89 13580 14000 13350 17060 9200 13130 13828.82 6.52 0 -10039 13790 13460 13250 12920 12710 13355 12815 141 3930 500 9450 10 1 21250000 2975 5.08 1.20 12 0.19 2757.00 11666.00 16900 20240626 -17.16 11210 20240805 24.89 15950 -12.23 20250225 12500 12.00 20250110 16900 -17.16 20240626 11210 24.89 20240805 0.92 Y 035150 500 141 억 1386454 N N 5866 N 00 N
11 20250410 150414 55 60.00 KOSPI 화학 N N N Y 60 N 13900 770 2 5.86 447542630 32444 58.25 13580 13970 13350 17060 9200 13130 13794.31 6.52 0 -9922 13790 13460 13250 12920 12710 13355 12815 141 3930 500 9450 10 1 21250000 2954 5.04 1.19 12 0.15 2757.00 11666.00 16900 20240626 -17.75 11210 20240805 24.00 15950 -12.85 20250225 12500 11.20 20250110 16900 -17.75 20240626 11210 24.00 20240805 0.92 Y 035150 500 141 억 1386454 N N 8074 N 00 N
12 20250410 140413 55 60.00 KOSPI 화학 N N N Y 60 N 13880 750 2 5.71 420944590 30526 54.80 13580 13970 13350 17060 9200 13130 13789.71 6.52 0 -8891 13790 13460 13250 12920 12710 13355 12815 141 3930 500 9450 10 1 21250000 2950 5.03 1.19 12 0.14 2757.00 11666.00 16900 20240626 -17.87 11210 20240805 23.82 15950 -12.98 20250225 12500 11.04 20250110 16900 -17.87 20240626 11210 23.82 20240805 0.92 Y 035150 500 141 억 1386454 N N 8074 N 00 N