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
214420/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
20250411,160911,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8780,-110,5,-1.24,4333218300,497872,96.42,8640,8840,8520,11550,6230,8890,8703.38,1.94,0,-115690,9203,9046,8733,8576,8263,9125,8655,48,2660,200,6400,10,1,24054799,2112,12.91,1.87,12,2.07,680.00,4684.00,17190,20240614,-48.92,5410,20241209,62.29,10290,-14.67,20250228,5820,50.86,20250203,17190,-48.92,20240614,5410,62.29,20241209,3.81,Y,214420,200,48 억,,465979,N,N,36779,N,00,N
20250411,150919,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8770,-120,5,-1.35,4158586365,477980,92.57,8640,8840,8520,11550,6230,8890,8700.26,1.94,0,-114013,9203,9046,8733,8576,8263,9125,8655,48,2660,200,6400,10,1,24054799,2110,12.90,1.87,12,1.99,680.00,4684.00,17190,20240614,-48.98,5410,20241209,62.11,10290,-14.77,20250228,5820,50.69,20250203,17190,-48.98,20240614,5410,62.11,20241209,3.81,Y,214420,200,48 억,,465979,N,N,33335,N,00,N
20250411,140918,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8690,-200,5,-2.25,3698167970,425397,82.38,8640,8840,8520,11550,6230,8890,8693.37,1.94,0,-93750,9203,9046,8733,8576,8263,9125,8655,48,2660,200,6400,10,1,24054799,2090,12.78,1.86,12,1.77,680.00,4684.00,17190,20240614,-49.45,5410,20241209,60.63,10290,-15.55,20250228,5820,49.31,20250203,17190,-49.45,20240614,5410,60.63,20241209,3.81,Y,214420,200,48 억,,465979,N,N,33335,N,00,N
20250411,130920,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8730,-160,5,-1.80,3403328400,391538,75.83,8640,8840,8520,11550,6230,8890,8692.11,1.94,0,-92641,9203,9046,8733,8576,8263,9125,8655,48,2660,200,6400,10,1,24054799,2100,12.84,1.86,12,1.63,680.00,4684.00,17190,20240614,-49.21,5410,20241209,61.37,10290,-15.16,20250228,5820,50.00,20250203,17190,-49.21,20240614,5410,61.37,20241209,3.81,Y,214420,200,48 억,,465979,N,N,33335,N,00,N
20250411,120920,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8770,-120,5,-1.35,2969005695,341820,66.20,8640,8840,8520,11550,6230,8890,8685.77,1.94,0,-98622,9203,9046,8733,8576,8263,9125,8655,48,2660,200,6400,10,1,24054799,2110,12.90,1.87,12,1.42,680.00,4684.00,17190,20240614,-48.98,5410,20241209,62.11,10290,-14.77,20250228,5820,50.69,20250203,17190,-48.98,20240614,5410,62.11,20241209,3.81,Y,214420,200,48 억,,465979,N,N,33335,N,00,N
20250411,110920,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8600,-290,5,-3.26,1526367315,176865,34.25,8640,8800,8520,11550,6230,8890,8629.86,1.94,0,-46871,9203,9046,8733,8576,8263,9125,8655,48,2660,200,6400,10,1,24054799,2069,12.65,1.84,12,0.74,680.00,4684.00,17190,20240614,-49.97,5410,20241209,58.96,10290,-16.42,20250228,5820,47.77,20250203,17190,-49.97,20240614,5410,58.96,20241209,3.81,Y,214420,200,48 억,,465979,N,N,33335,N,00,N
20250411,100922,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8550,-340,5,-3.82,1221963495,141349,27.37,8640,8800,8520,11550,6230,8890,8644.70,1.94,0,-33748,9203,9046,8733,8576,8263,9125,8655,48,2660,200,6400,10,1,24054799,2057,12.57,1.83,12,0.59,680.00,4684.00,17190,20240614,-50.26,5410,20241209,58.04,10290,-16.91,20250228,5820,46.91,20250203,17190,-50.26,20240614,5410,58.04,20241209,3.81,Y,214420,200,48 억,,465979,N,N,33335,N,00,N
20250411,090924,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8800,-90,5,-1.01,235906010,26994,5.23,8640,8800,8640,11550,6230,8890,8738.19,1.94,0,16713,9203,9046,8733,8576,8263,9125,8655,48,2660,200,6400,10,1,24054799,2117,12.94,1.88,12,0.11,680.00,4684.00,17190,20240614,-48.81,5410,20241209,62.66,10290,-14.48,20250228,5820,51.20,20250203,17190,-48.81,20240614,5410,62.66,20241209,3.81,Y,214420,200,48 억,,465979,N,N,33335,N,00,N
20250410,160914,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8890,740,2,9.08,4487802870,516366,99.05,8510,8890,8420,10590,5710,8150,8691.08,1.03,0,260124,8716,8432,8236,7952,7756,8335,7855,48,2440,200,5860,10,1,24054799,2138,13.07,1.90,12,2.15,680.00,4684.00,17190,20240614,-48.28,5410,20241209,64.33,10290,-13.61,20250228,5820,52.75,20250203,17190,-48.28,20240614,5410,64.33,20241209,3.94,Y,214420,200,48 억,,246571,N,N,33335,N,00,N
20250410,150919,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8850,700,2,8.59,4276223070,492514,94.47,8510,8870,8420,10590,5710,8150,8682.44,1.03,0,250791,8716,8432,8236,7952,7756,8335,7855,48,2440,200,5860,10,1,24054799,2129,13.01,1.89,12,2.05,680.00,4684.00,17190,20240614,-48.52,5410,20241209,63.59,10290,-13.99,20250228,5820,52.06,20250203,17190,-48.52,20240614,5410,63.59,20241209,3.94,Y,214420,200,48 억,,246571,N,N,14893,N,00,N
20250410,140915,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8860,710,2,8.71,3794033135,438025,84.02,8510,8870,8420,10590,5710,8150,8661.68,1.03,0,221083,8716,8432,8236,7952,7756,8335,7855,48,2440,200,5860,10,1,24054799,2131,13.03,1.89,12,1.82,680.00,4684.00,17190,20240614,-48.46,5410,20241209,63.77,10290,-13.90,20250228,5820,52.23,20250203,17190,-48.46,20240614,5410,63.77,20241209,3.94,Y,214420,200,48 억,,246571,N,N,14893,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 160911 57 100.00 KOSPI 화학 N N N N N 8780 -110 5 -1.24 4333218300 497872 96.42 8640 8840 8520 11550 6230 8890 8703.38 1.94 0 -115690 9203 9046 8733 8576 8263 9125 8655 48 2660 200 6400 10 1 24054799 2112 12.91 1.87 12 2.07 680.00 4684.00 17190 20240614 -48.92 5410 20241209 62.29 10290 -14.67 20250228 5820 50.86 20250203 17190 -48.92 20240614 5410 62.29 20241209 3.81 Y 214420 200 48 억 465979 N N 36779 N 00 N
3 20250411 150919 57 100.00 KOSPI 화학 N N N N N 8770 -120 5 -1.35 4158586365 477980 92.57 8640 8840 8520 11550 6230 8890 8700.26 1.94 0 -114013 9203 9046 8733 8576 8263 9125 8655 48 2660 200 6400 10 1 24054799 2110 12.90 1.87 12 1.99 680.00 4684.00 17190 20240614 -48.98 5410 20241209 62.11 10290 -14.77 20250228 5820 50.69 20250203 17190 -48.98 20240614 5410 62.11 20241209 3.81 Y 214420 200 48 억 465979 N N 33335 N 00 N
4 20250411 140918 57 100.00 KOSPI 화학 N N N N N 8690 -200 5 -2.25 3698167970 425397 82.38 8640 8840 8520 11550 6230 8890 8693.37 1.94 0 -93750 9203 9046 8733 8576 8263 9125 8655 48 2660 200 6400 10 1 24054799 2090 12.78 1.86 12 1.77 680.00 4684.00 17190 20240614 -49.45 5410 20241209 60.63 10290 -15.55 20250228 5820 49.31 20250203 17190 -49.45 20240614 5410 60.63 20241209 3.81 Y 214420 200 48 억 465979 N N 33335 N 00 N
5 20250411 130920 57 100.00 KOSPI 화학 N N N N N 8730 -160 5 -1.80 3403328400 391538 75.83 8640 8840 8520 11550 6230 8890 8692.11 1.94 0 -92641 9203 9046 8733 8576 8263 9125 8655 48 2660 200 6400 10 1 24054799 2100 12.84 1.86 12 1.63 680.00 4684.00 17190 20240614 -49.21 5410 20241209 61.37 10290 -15.16 20250228 5820 50.00 20250203 17190 -49.21 20240614 5410 61.37 20241209 3.81 Y 214420 200 48 억 465979 N N 33335 N 00 N
6 20250411 120920 57 100.00 KOSPI 화학 N N N N N 8770 -120 5 -1.35 2969005695 341820 66.20 8640 8840 8520 11550 6230 8890 8685.77 1.94 0 -98622 9203 9046 8733 8576 8263 9125 8655 48 2660 200 6400 10 1 24054799 2110 12.90 1.87 12 1.42 680.00 4684.00 17190 20240614 -48.98 5410 20241209 62.11 10290 -14.77 20250228 5820 50.69 20250203 17190 -48.98 20240614 5410 62.11 20241209 3.81 Y 214420 200 48 억 465979 N N 33335 N 00 N
7 20250411 110920 57 100.00 KOSPI 화학 N N N N N 8600 -290 5 -3.26 1526367315 176865 34.25 8640 8800 8520 11550 6230 8890 8629.86 1.94 0 -46871 9203 9046 8733 8576 8263 9125 8655 48 2660 200 6400 10 1 24054799 2069 12.65 1.84 12 0.74 680.00 4684.00 17190 20240614 -49.97 5410 20241209 58.96 10290 -16.42 20250228 5820 47.77 20250203 17190 -49.97 20240614 5410 58.96 20241209 3.81 Y 214420 200 48 억 465979 N N 33335 N 00 N
8 20250411 100922 57 100.00 KOSPI 화학 N N N N N 8550 -340 5 -3.82 1221963495 141349 27.37 8640 8800 8520 11550 6230 8890 8644.70 1.94 0 -33748 9203 9046 8733 8576 8263 9125 8655 48 2660 200 6400 10 1 24054799 2057 12.57 1.83 12 0.59 680.00 4684.00 17190 20240614 -50.26 5410 20241209 58.04 10290 -16.91 20250228 5820 46.91 20250203 17190 -50.26 20240614 5410 58.04 20241209 3.81 Y 214420 200 48 억 465979 N N 33335 N 00 N
9 20250411 090924 57 100.00 KOSPI 화학 N N N N N 8800 -90 5 -1.01 235906010 26994 5.23 8640 8800 8640 11550 6230 8890 8738.19 1.94 0 16713 9203 9046 8733 8576 8263 9125 8655 48 2660 200 6400 10 1 24054799 2117 12.94 1.88 12 0.11 680.00 4684.00 17190 20240614 -48.81 5410 20241209 62.66 10290 -14.48 20250228 5820 51.20 20250203 17190 -48.81 20240614 5410 62.66 20241209 3.81 Y 214420 200 48 억 465979 N N 33335 N 00 N
10 20250410 160914 57 100.00 KOSPI 화학 N N N N N 8890 740 2 9.08 4487802870 516366 99.05 8510 8890 8420 10590 5710 8150 8691.08 1.03 0 260124 8716 8432 8236 7952 7756 8335 7855 48 2440 200 5860 10 1 24054799 2138 13.07 1.90 12 2.15 680.00 4684.00 17190 20240614 -48.28 5410 20241209 64.33 10290 -13.61 20250228 5820 52.75 20250203 17190 -48.28 20240614 5410 64.33 20241209 3.94 Y 214420 200 48 억 246571 N N 33335 N 00 N
11 20250410 150919 57 100.00 KOSPI 화학 N N N N N 8850 700 2 8.59 4276223070 492514 94.47 8510 8870 8420 10590 5710 8150 8682.44 1.03 0 250791 8716 8432 8236 7952 7756 8335 7855 48 2440 200 5860 10 1 24054799 2129 13.01 1.89 12 2.05 680.00 4684.00 17190 20240614 -48.52 5410 20241209 63.59 10290 -13.99 20250228 5820 52.06 20250203 17190 -48.52 20240614 5410 63.59 20241209 3.94 Y 214420 200 48 억 246571 N N 14893 N 00 N
12 20250410 140915 57 100.00 KOSPI 화학 N N N N N 8860 710 2 8.71 3794033135 438025 84.02 8510 8870 8420 10590 5710 8150 8661.68 1.03 0 221083 8716 8432 8236 7952 7756 8335 7855 48 2440 200 5860 10 1 24054799 2131 13.03 1.89 12 1.82 680.00 4684.00 17190 20240614 -48.46 5410 20241209 63.77 10290 -13.90 20250228 5820 52.23 20250203 17190 -48.46 20240614 5410 63.77 20241209 3.94 Y 214420 200 48 억 246571 N N 14893 N 00 N