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
092230/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
20250411,160657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56500,900,2,1.62,191324100,3416,7.39,55700,56500,55200,72200,39000,55600,56008.23,27.74,0,1275,56600,56100,55400,54900,54200,56350,55150,211,16600,5000,41140,100,1,4224646,2387,3.07,0.23,12,0.08,18409.00,242935.00,61600,20240522,-8.28,51500,20250109,9.71,56700,-0.35,20250319,51500,9.71,20250109,61600,-8.28,20240522,51500,9.71,20250109,0.02,Y,092230,5000,211 억,,1172087,N,N,13,N,00,N
20250411,150702,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56300,700,2,1.26,174121800,3111,6.73,55700,56500,55200,72200,39000,55600,55969.72,27.74,0,1420,56600,56100,55400,54900,54200,56350,55150,211,16600,5000,41140,100,1,4224646,2378,3.06,0.23,12,0.07,18409.00,242935.00,61600,20240522,-8.60,51500,20250109,9.32,56700,-0.71,20250319,51500,9.32,20250109,61600,-8.60,20240522,51500,9.32,20250109,0.02,Y,092230,5000,211 억,,1172087,N,N,13,N,00,N
20250411,140701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56300,700,2,1.26,161300200,2883,6.23,55700,56500,55200,72200,39000,55600,55948.73,27.74,0,1429,56600,56100,55400,54900,54200,56350,55150,211,16600,5000,41140,100,1,4224646,2378,3.06,0.23,12,0.07,18409.00,242935.00,61600,20240522,-8.60,51500,20250109,9.32,56700,-0.71,20250319,51500,9.32,20250109,61600,-8.60,20240522,51500,9.32,20250109,0.02,Y,092230,5000,211 억,,1172087,N,N,13,N,00,N
20250411,130703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56200,600,2,1.08,157590300,2817,6.09,55700,56500,55200,72200,39000,55600,55942.60,27.74,0,1427,56600,56100,55400,54900,54200,56350,55150,211,16600,5000,41140,100,1,4224646,2374,3.05,0.23,12,0.07,18409.00,242935.00,61600,20240522,-8.77,51500,20250109,9.13,56700,-0.88,20250319,51500,9.13,20250109,61600,-8.77,20240522,51500,9.13,20250109,0.02,Y,092230,5000,211 억,,1172087,N,N,13,N,00,N
20250411,120704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56200,600,2,1.08,127580700,2284,4.94,55700,56200,55200,72200,39000,55600,55858.45,27.74,0,1170,56600,56100,55400,54900,54200,56350,55150,211,16600,5000,41140,100,1,4224646,2374,3.05,0.23,12,0.05,18409.00,242935.00,61600,20240522,-8.77,51500,20250109,9.13,56700,-0.88,20250319,51500,9.13,20250109,61600,-8.77,20240522,51500,9.13,20250109,0.02,Y,092230,5000,211 억,,1172087,N,N,13,N,00,N
20250411,110703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56200,600,2,1.08,114162100,2045,4.42,55700,56200,55200,72200,39000,55600,55824.99,27.74,0,1001,56600,56100,55400,54900,54200,56350,55150,211,16600,5000,41140,100,1,4224646,2374,3.05,0.23,12,0.05,18409.00,242935.00,61600,20240522,-8.77,51500,20250109,9.13,56700,-0.88,20250319,51500,9.13,20250109,61600,-8.77,20240522,51500,9.13,20250109,0.02,Y,092230,5000,211 억,,1172087,N,N,13,N,00,N
20250411,100704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56000,400,2,0.72,77545400,1392,3.01,55700,56100,55200,72200,39000,55600,55707.90,27.74,0,677,56600,56100,55400,54900,54200,56350,55150,211,16600,5000,41140,100,1,4224646,2366,3.04,0.23,12,0.03,18409.00,242935.00,61600,20240522,-9.09,51500,20250109,8.74,56700,-1.23,20250319,51500,8.74,20250109,61600,-9.09,20240522,51500,8.74,20250109,0.02,Y,092230,5000,211 억,,1172087,N,N,13,N,00,N
20250411,090706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55700,100,2,0.18,7251700,131,0.28,55700,55700,55200,72200,39000,55600,55356.49,27.74,0,35,56600,56100,55400,54900,54200,56350,55150,211,16600,5000,41140,100,1,4224646,2353,3.03,0.23,12,0.00,18409.00,242935.00,61600,20240522,-9.58,51500,20250109,8.16,56700,-1.76,20250319,51500,8.16,20250109,61600,-9.58,20240522,51500,8.16,20250109,0.02,Y,092230,5000,211 억,,1172087,N,N,13,N,00,N
20250410,160659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55600,1300,2,2.39,116755200,2103,110.16,54900,55900,54700,70500,38100,54300,55518.40,27.74,0,696,55300,54800,54300,53800,53300,55050,54050,211,16200,5000,40180,100,1,4224646,2349,3.02,0.23,12,0.05,18409.00,242935.00,61600,20240522,-9.74,51500,20250109,7.96,56700,-1.94,20250319,51500,7.96,20250109,61600,-9.74,20240522,51500,7.96,20250109,0.02,Y,092230,5000,211 억,,1171970,N,N,13,N,00,N
20250410,150702,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55600,1300,2,2.39,103697100,1868,97.85,54900,55900,54700,70500,38100,54300,55512.37,27.74,0,629,55300,54800,54300,53800,53300,55050,54050,211,16200,5000,40180,100,1,4224646,2349,3.02,0.23,12,0.04,18409.00,242935.00,61600,20240522,-9.74,51500,20250109,7.96,56700,-1.94,20250319,51500,7.96,20250109,61600,-9.74,20240522,51500,7.96,20250109,0.02,Y,092230,5000,211 억,,1171970,N,N,0,N,00,N
20250410,140700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55600,1300,2,2.39,92078300,1659,86.90,54900,55900,54700,70500,38100,54300,55502.29,27.74,0,508,55300,54800,54300,53800,53300,55050,54050,211,16200,5000,40180,100,1,4224646,2349,3.02,0.23,12,0.04,18409.00,242935.00,61600,20240522,-9.74,51500,20250109,7.96,56700,-1.94,20250319,51500,7.96,20250109,61600,-9.74,20240522,51500,7.96,20250109,0.02,Y,092230,5000,211 억,,1171970,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 20250411 160657 55 60.00 KOSPI 화학 N N N Y 60 N 56500 900 2 1.62 191324100 3416 7.39 55700 56500 55200 72200 39000 55600 56008.23 27.74 0 1275 56600 56100 55400 54900 54200 56350 55150 211 16600 5000 41140 100 1 4224646 2387 3.07 0.23 12 0.08 18409.00 242935.00 61600 20240522 -8.28 51500 20250109 9.71 56700 -0.35 20250319 51500 9.71 20250109 61600 -8.28 20240522 51500 9.71 20250109 0.02 Y 092230 5000 211 억 1172087 N N 13 N 00 N
3 20250411 150702 55 60.00 KOSPI 화학 N N N Y 60 N 56300 700 2 1.26 174121800 3111 6.73 55700 56500 55200 72200 39000 55600 55969.72 27.74 0 1420 56600 56100 55400 54900 54200 56350 55150 211 16600 5000 41140 100 1 4224646 2378 3.06 0.23 12 0.07 18409.00 242935.00 61600 20240522 -8.60 51500 20250109 9.32 56700 -0.71 20250319 51500 9.32 20250109 61600 -8.60 20240522 51500 9.32 20250109 0.02 Y 092230 5000 211 억 1172087 N N 13 N 00 N
4 20250411 140701 55 60.00 KOSPI 화학 N N N Y 60 N 56300 700 2 1.26 161300200 2883 6.23 55700 56500 55200 72200 39000 55600 55948.73 27.74 0 1429 56600 56100 55400 54900 54200 56350 55150 211 16600 5000 41140 100 1 4224646 2378 3.06 0.23 12 0.07 18409.00 242935.00 61600 20240522 -8.60 51500 20250109 9.32 56700 -0.71 20250319 51500 9.32 20250109 61600 -8.60 20240522 51500 9.32 20250109 0.02 Y 092230 5000 211 억 1172087 N N 13 N 00 N
5 20250411 130703 55 60.00 KOSPI 화학 N N N Y 60 N 56200 600 2 1.08 157590300 2817 6.09 55700 56500 55200 72200 39000 55600 55942.60 27.74 0 1427 56600 56100 55400 54900 54200 56350 55150 211 16600 5000 41140 100 1 4224646 2374 3.05 0.23 12 0.07 18409.00 242935.00 61600 20240522 -8.77 51500 20250109 9.13 56700 -0.88 20250319 51500 9.13 20250109 61600 -8.77 20240522 51500 9.13 20250109 0.02 Y 092230 5000 211 억 1172087 N N 13 N 00 N
6 20250411 120704 55 60.00 KOSPI 화학 N N N Y 60 N 56200 600 2 1.08 127580700 2284 4.94 55700 56200 55200 72200 39000 55600 55858.45 27.74 0 1170 56600 56100 55400 54900 54200 56350 55150 211 16600 5000 41140 100 1 4224646 2374 3.05 0.23 12 0.05 18409.00 242935.00 61600 20240522 -8.77 51500 20250109 9.13 56700 -0.88 20250319 51500 9.13 20250109 61600 -8.77 20240522 51500 9.13 20250109 0.02 Y 092230 5000 211 억 1172087 N N 13 N 00 N
7 20250411 110703 55 60.00 KOSPI 화학 N N N Y 60 N 56200 600 2 1.08 114162100 2045 4.42 55700 56200 55200 72200 39000 55600 55824.99 27.74 0 1001 56600 56100 55400 54900 54200 56350 55150 211 16600 5000 41140 100 1 4224646 2374 3.05 0.23 12 0.05 18409.00 242935.00 61600 20240522 -8.77 51500 20250109 9.13 56700 -0.88 20250319 51500 9.13 20250109 61600 -8.77 20240522 51500 9.13 20250109 0.02 Y 092230 5000 211 억 1172087 N N 13 N 00 N
8 20250411 100704 55 60.00 KOSPI 화학 N N N Y 60 N 56000 400 2 0.72 77545400 1392 3.01 55700 56100 55200 72200 39000 55600 55707.90 27.74 0 677 56600 56100 55400 54900 54200 56350 55150 211 16600 5000 41140 100 1 4224646 2366 3.04 0.23 12 0.03 18409.00 242935.00 61600 20240522 -9.09 51500 20250109 8.74 56700 -1.23 20250319 51500 8.74 20250109 61600 -9.09 20240522 51500 8.74 20250109 0.02 Y 092230 5000 211 억 1172087 N N 13 N 00 N
9 20250411 090706 55 60.00 KOSPI 화학 N N N Y 60 N 55700 100 2 0.18 7251700 131 0.28 55700 55700 55200 72200 39000 55600 55356.49 27.74 0 35 56600 56100 55400 54900 54200 56350 55150 211 16600 5000 41140 100 1 4224646 2353 3.03 0.23 12 0.00 18409.00 242935.00 61600 20240522 -9.58 51500 20250109 8.16 56700 -1.76 20250319 51500 8.16 20250109 61600 -9.58 20240522 51500 8.16 20250109 0.02 Y 092230 5000 211 억 1172087 N N 13 N 00 N
10 20250410 160659 55 60.00 KOSPI 화학 N N N Y 60 N 55600 1300 2 2.39 116755200 2103 110.16 54900 55900 54700 70500 38100 54300 55518.40 27.74 0 696 55300 54800 54300 53800 53300 55050 54050 211 16200 5000 40180 100 1 4224646 2349 3.02 0.23 12 0.05 18409.00 242935.00 61600 20240522 -9.74 51500 20250109 7.96 56700 -1.94 20250319 51500 7.96 20250109 61600 -9.74 20240522 51500 7.96 20250109 0.02 Y 092230 5000 211 억 1171970 N N 13 N 00 N
11 20250410 150702 55 60.00 KOSPI 화학 N N N Y 60 N 55600 1300 2 2.39 103697100 1868 97.85 54900 55900 54700 70500 38100 54300 55512.37 27.74 0 629 55300 54800 54300 53800 53300 55050 54050 211 16200 5000 40180 100 1 4224646 2349 3.02 0.23 12 0.04 18409.00 242935.00 61600 20240522 -9.74 51500 20250109 7.96 56700 -1.94 20250319 51500 7.96 20250109 61600 -9.74 20240522 51500 7.96 20250109 0.02 Y 092230 5000 211 억 1171970 N N 0 N 00 N
12 20250410 140700 55 60.00 KOSPI 화학 N N N Y 60 N 55600 1300 2 2.39 92078300 1659 86.90 54900 55900 54700 70500 38100 54300 55502.29 27.74 0 508 55300 54800 54300 53800 53300 55050 54050 211 16200 5000 40180 100 1 4224646 2349 3.02 0.23 12 0.04 18409.00 242935.00 61600 20240522 -9.74 51500 20250109 7.96 56700 -1.94 20250319 51500 7.96 20250109 61600 -9.74 20240522 51500 7.96 20250109 0.02 Y 092230 5000 211 억 1171970 N N 0 N 00 N