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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023450/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
20250417,160336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33800,-100,5,-0.29,47258050,1404,152.28,33800,33800,33350,44050,23750,33900,33659.58,0.07,0,15,34400,34150,33650,33400,32900,34275,33525,31,10150,500,24400,50,1,3500000,1183,17.62,2.14,12,0.04,1918.00,15781.00,37400,20240527,-9.63,28900,20241204,16.96,34800,-2.87,20250402,31450,7.47,20250205,37400,-9.63,20240527,28900,16.96,20241204,0.08,Y,023450,500,31 억,,2408,N,N,2,N,00,N
20250417,150338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33400,-500,5,-1.47,38741150,1151,124.84,33800,33800,33350,44050,23750,33900,33658.69,0.07,0,46,34400,34150,33650,33400,32900,34275,33525,31,10150,500,24400,50,1,3500000,1169,17.41,2.12,12,0.03,1918.00,15781.00,37400,20240527,-10.70,28900,20241204,15.57,34800,-4.02,20250402,31450,6.20,20250205,37400,-10.70,20240527,28900,15.57,20241204,0.08,Y,023450,500,31 억,,2408,N,N,2,N,00,N
20250417,140339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33650,-250,5,-0.74,29734800,882,95.66,33800,33800,33500,44050,23750,33900,33712.93,0.07,0,10,34400,34150,33650,33400,32900,34275,33525,31,10150,500,24400,50,1,3500000,1178,17.54,2.13,12,0.03,1918.00,15781.00,37400,20240527,-10.03,28900,20241204,16.44,34800,-3.30,20250402,31450,7.00,20250205,37400,-10.03,20240527,28900,16.44,20241204,0.08,Y,023450,500,31 억,,2408,N,N,2,N,00,N
20250417,130338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33650,-250,5,-0.74,26716475,792,85.90,33800,33800,33500,44050,23750,33900,33732.92,0.07,0,10,34400,34150,33650,33400,32900,34275,33525,31,10150,500,24400,50,1,3500000,1178,17.54,2.13,12,0.02,1918.00,15781.00,37400,20240527,-10.03,28900,20241204,16.44,34800,-3.30,20250402,31450,7.00,20250205,37400,-10.03,20240527,28900,16.44,20241204,0.08,Y,023450,500,31 억,,2408,N,N,2,N,00,N
20250417,120337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33650,-250,5,-0.74,24939625,739,80.15,33800,33800,33550,44050,23750,33900,33747.80,0.07,0,10,34400,34150,33650,33400,32900,34275,33525,31,10150,500,24400,50,1,3500000,1178,17.54,2.13,12,0.02,1918.00,15781.00,37400,20240527,-10.03,28900,20241204,16.44,34800,-3.30,20250402,31450,7.00,20250205,37400,-10.03,20240527,28900,16.44,20241204,0.08,Y,023450,500,31 억,,2408,N,N,2,N,00,N
20250417,110337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33700,-200,5,-0.59,22957825,680,73.75,33800,33800,33550,44050,23750,33900,33761.51,0.07,0,11,34400,34150,33650,33400,32900,34275,33525,31,10150,500,24400,50,1,3500000,1180,17.57,2.14,12,0.02,1918.00,15781.00,37400,20240527,-9.89,28900,20241204,16.61,34800,-3.16,20250402,31450,7.15,20250205,37400,-9.89,20240527,28900,16.61,20241204,0.08,Y,023450,500,31 억,,2408,N,N,2,N,00,N
20250417,100337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33700,-200,5,-0.59,21010175,622,67.46,33800,33800,33550,44050,23750,33900,33778.42,0.07,0,10,34400,34150,33650,33400,32900,34275,33525,31,10150,500,24400,50,1,3500000,1180,17.57,2.14,12,0.02,1918.00,15781.00,37400,20240527,-9.89,28900,20241204,16.61,34800,-3.16,20250402,31450,7.15,20250205,37400,-9.89,20240527,28900,16.61,20241204,0.08,Y,023450,500,31 억,,2408,N,N,2,N,00,N
20250417,090338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33800,-100,5,-0.29,16900000,500,54.23,33800,33800,33800,44050,23750,33900,33800.00,0.07,0,0,34400,34150,33650,33400,32900,34275,33525,31,10150,500,24400,50,1,3500000,1183,17.62,2.14,12,0.01,1918.00,15781.00,37400,20240527,-9.63,28900,20241204,16.96,34800,-2.87,20250402,31450,7.47,20250205,37400,-9.63,20240527,28900,16.96,20241204,0.08,Y,023450,500,31 억,,2408,N,N,2,N,00,N
20250416,160334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33900,750,2,2.26,30728000,922,34.98,33150,33900,33150,43050,23250,33150,33327.55,0.07,0,-11,34216,33682,33416,32882,32616,33550,32750,31,9900,500,23860,50,1,3500000,1187,17.67,2.15,12,0.03,1918.00,15781.00,37400,20240527,-9.36,28900,20241204,17.30,34800,-2.59,20250402,31450,7.79,20250205,37400,-9.36,20240527,28900,17.30,20241204,0.08,Y,023450,500,31 억,,2419,N,N,2,N,00,N
20250416,150338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33400,250,2,0.75,19847200,597,22.65,33150,33450,33150,43050,23250,33150,33244.89,0.07,0,-12,34216,33682,33416,32882,32616,33550,32750,31,9900,500,23860,50,1,3500000,1169,17.41,2.12,12,0.02,1918.00,15781.00,37400,20240527,-10.70,28900,20241204,15.57,34800,-4.02,20250402,31450,6.20,20250205,37400,-10.70,20240527,28900,15.57,20241204,0.08,Y,023450,500,31 억,,2419,N,N,1,N,00,N
20250416,140337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33300,150,2,0.45,19813800,596,22.61,33150,33450,33150,43050,23250,33150,33244.63,0.07,0,-12,34216,33682,33416,32882,32616,33550,32750,31,9900,500,23860,50,1,3500000,1166,17.36,2.11,12,0.02,1918.00,15781.00,37400,20240527,-10.96,28900,20241204,15.22,34800,-4.31,20250402,31450,5.88,20250205,37400,-10.96,20240527,28900,15.22,20241204,0.08,Y,023450,500,31 억,,2419,N,N,1,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 20250417 160336 57 100.00 KOSPI 화학 N N N N N 33800 -100 5 -0.29 47258050 1404 152.28 33800 33800 33350 44050 23750 33900 33659.58 0.07 0 15 34400 34150 33650 33400 32900 34275 33525 31 10150 500 24400 50 1 3500000 1183 17.62 2.14 12 0.04 1918.00 15781.00 37400 20240527 -9.63 28900 20241204 16.96 34800 -2.87 20250402 31450 7.47 20250205 37400 -9.63 20240527 28900 16.96 20241204 0.08 Y 023450 500 31 억 2408 N N 2 N 00 N
3 20250417 150338 57 100.00 KOSPI 화학 N N N N N 33400 -500 5 -1.47 38741150 1151 124.84 33800 33800 33350 44050 23750 33900 33658.69 0.07 0 46 34400 34150 33650 33400 32900 34275 33525 31 10150 500 24400 50 1 3500000 1169 17.41 2.12 12 0.03 1918.00 15781.00 37400 20240527 -10.70 28900 20241204 15.57 34800 -4.02 20250402 31450 6.20 20250205 37400 -10.70 20240527 28900 15.57 20241204 0.08 Y 023450 500 31 억 2408 N N 2 N 00 N
4 20250417 140339 57 100.00 KOSPI 화학 N N N N N 33650 -250 5 -0.74 29734800 882 95.66 33800 33800 33500 44050 23750 33900 33712.93 0.07 0 10 34400 34150 33650 33400 32900 34275 33525 31 10150 500 24400 50 1 3500000 1178 17.54 2.13 12 0.03 1918.00 15781.00 37400 20240527 -10.03 28900 20241204 16.44 34800 -3.30 20250402 31450 7.00 20250205 37400 -10.03 20240527 28900 16.44 20241204 0.08 Y 023450 500 31 억 2408 N N 2 N 00 N
5 20250417 130338 57 100.00 KOSPI 화학 N N N N N 33650 -250 5 -0.74 26716475 792 85.90 33800 33800 33500 44050 23750 33900 33732.92 0.07 0 10 34400 34150 33650 33400 32900 34275 33525 31 10150 500 24400 50 1 3500000 1178 17.54 2.13 12 0.02 1918.00 15781.00 37400 20240527 -10.03 28900 20241204 16.44 34800 -3.30 20250402 31450 7.00 20250205 37400 -10.03 20240527 28900 16.44 20241204 0.08 Y 023450 500 31 억 2408 N N 2 N 00 N
6 20250417 120337 57 100.00 KOSPI 화학 N N N N N 33650 -250 5 -0.74 24939625 739 80.15 33800 33800 33550 44050 23750 33900 33747.80 0.07 0 10 34400 34150 33650 33400 32900 34275 33525 31 10150 500 24400 50 1 3500000 1178 17.54 2.13 12 0.02 1918.00 15781.00 37400 20240527 -10.03 28900 20241204 16.44 34800 -3.30 20250402 31450 7.00 20250205 37400 -10.03 20240527 28900 16.44 20241204 0.08 Y 023450 500 31 억 2408 N N 2 N 00 N
7 20250417 110337 57 100.00 KOSPI 화학 N N N N N 33700 -200 5 -0.59 22957825 680 73.75 33800 33800 33550 44050 23750 33900 33761.51 0.07 0 11 34400 34150 33650 33400 32900 34275 33525 31 10150 500 24400 50 1 3500000 1180 17.57 2.14 12 0.02 1918.00 15781.00 37400 20240527 -9.89 28900 20241204 16.61 34800 -3.16 20250402 31450 7.15 20250205 37400 -9.89 20240527 28900 16.61 20241204 0.08 Y 023450 500 31 억 2408 N N 2 N 00 N
8 20250417 100337 57 100.00 KOSPI 화학 N N N N N 33700 -200 5 -0.59 21010175 622 67.46 33800 33800 33550 44050 23750 33900 33778.42 0.07 0 10 34400 34150 33650 33400 32900 34275 33525 31 10150 500 24400 50 1 3500000 1180 17.57 2.14 12 0.02 1918.00 15781.00 37400 20240527 -9.89 28900 20241204 16.61 34800 -3.16 20250402 31450 7.15 20250205 37400 -9.89 20240527 28900 16.61 20241204 0.08 Y 023450 500 31 억 2408 N N 2 N 00 N
9 20250417 090338 57 100.00 KOSPI 화학 N N N N N 33800 -100 5 -0.29 16900000 500 54.23 33800 33800 33800 44050 23750 33900 33800.00 0.07 0 0 34400 34150 33650 33400 32900 34275 33525 31 10150 500 24400 50 1 3500000 1183 17.62 2.14 12 0.01 1918.00 15781.00 37400 20240527 -9.63 28900 20241204 16.96 34800 -2.87 20250402 31450 7.47 20250205 37400 -9.63 20240527 28900 16.96 20241204 0.08 Y 023450 500 31 억 2408 N N 2 N 00 N
10 20250416 160334 57 100.00 KOSPI 화학 N N N N N 33900 750 2 2.26 30728000 922 34.98 33150 33900 33150 43050 23250 33150 33327.55 0.07 0 -11 34216 33682 33416 32882 32616 33550 32750 31 9900 500 23860 50 1 3500000 1187 17.67 2.15 12 0.03 1918.00 15781.00 37400 20240527 -9.36 28900 20241204 17.30 34800 -2.59 20250402 31450 7.79 20250205 37400 -9.36 20240527 28900 17.30 20241204 0.08 Y 023450 500 31 억 2419 N N 2 N 00 N
11 20250416 150338 57 100.00 KOSPI 화학 N N N N N 33400 250 2 0.75 19847200 597 22.65 33150 33450 33150 43050 23250 33150 33244.89 0.07 0 -12 34216 33682 33416 32882 32616 33550 32750 31 9900 500 23860 50 1 3500000 1169 17.41 2.12 12 0.02 1918.00 15781.00 37400 20240527 -10.70 28900 20241204 15.57 34800 -4.02 20250402 31450 6.20 20250205 37400 -10.70 20240527 28900 15.57 20241204 0.08 Y 023450 500 31 억 2419 N N 1 N 00 N
12 20250416 140337 57 100.00 KOSPI 화학 N N N N N 33300 150 2 0.45 19813800 596 22.61 33150 33450 33150 43050 23250 33150 33244.63 0.07 0 -12 34216 33682 33416 32882 32616 33550 32750 31 9900 500 23860 50 1 3500000 1166 17.36 2.11 12 0.02 1918.00 15781.00 37400 20240527 -10.96 28900 20241204 15.22 34800 -4.31 20250402 31450 5.88 20250205 37400 -10.96 20240527 28900 15.22 20241204 0.08 Y 023450 500 31 억 2419 N N 1 N 00 N