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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010640/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
20250421,160243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4100,-55,5,-1.32,579199196,140519,68.30,4150,4160,4085,5400,2910,4155,4121.73,2.51,0,-20498,4245,4200,4135,4090,4025,4222,4112,50,1245,500,2900,5,1,10000000,410,12.97,1.25,12,1.41,316.00,3273.00,8500,20241216,-51.76,4040,20250417,1.49,8120,-49.51,20250205,4040,1.49,20250417,8500,-51.76,20241216,4040,1.49,20250417,6.03,Y,010640,500,50 억,,250772,N,N,158,N,00,N
20250421,150247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4095,-60,5,-1.44,552974203,134115,65.19,4150,4160,4085,5400,2910,4155,4122.99,2.51,0,-16939,4245,4200,4135,4090,4025,4222,4112,50,1245,500,2900,5,1,10000000,410,12.96,1.25,12,1.34,316.00,3273.00,8500,20241216,-51.82,4040,20250417,1.36,8120,-49.57,20250205,4040,1.36,20250417,8500,-51.82,20241216,4040,1.36,20250417,6.03,Y,010640,500,50 억,,250772,N,N,2,N,00,N
20250421,140247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4090,-65,5,-1.56,489558862,118626,57.66,4150,4160,4090,5400,2910,4155,4126.76,2.51,0,-11109,4245,4200,4135,4090,4025,4222,4112,50,1245,500,2900,5,1,10000000,409,12.94,1.25,12,1.19,316.00,3273.00,8500,20241216,-51.88,4040,20250417,1.24,8120,-49.63,20250205,4040,1.24,20250417,8500,-51.88,20241216,4040,1.24,20250417,6.03,Y,010640,500,50 억,,250772,N,N,2,N,00,N
20250421,130248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4115,-40,5,-0.96,383631020,92796,45.10,4150,4160,4110,5400,2910,4155,4133.99,2.51,0,-7817,4245,4200,4135,4090,4025,4222,4112,50,1245,500,2900,5,1,10000000,412,13.02,1.26,12,0.93,316.00,3273.00,8500,20241216,-51.59,4040,20250417,1.86,8120,-49.32,20250205,4040,1.86,20250417,8500,-51.59,20241216,4040,1.86,20250417,6.03,Y,010640,500,50 억,,250772,N,N,2,N,00,N
20250421,120247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4135,-20,5,-0.48,331289340,80079,38.92,4150,4160,4120,5400,2910,4155,4136.89,2.51,0,-1988,4245,4200,4135,4090,4025,4222,4112,50,1245,500,2900,5,1,10000000,414,13.09,1.26,12,0.80,316.00,3273.00,8500,20241216,-51.35,4040,20250417,2.35,8120,-49.08,20250205,4040,2.35,20250417,8500,-51.35,20241216,4040,2.35,20250417,6.03,Y,010640,500,50 억,,250772,N,N,2,N,00,N
20250421,110248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,-15,5,-0.36,262259565,63362,30.80,4150,4160,4125,5400,2910,4155,4138.91,2.51,0,4653,4245,4200,4135,4090,4025,4222,4112,50,1245,500,2900,5,1,10000000,414,13.10,1.26,12,0.63,316.00,3273.00,8500,20241216,-51.29,4040,20250417,2.48,8120,-49.01,20250205,4040,2.48,20250417,8500,-51.29,20241216,4040,2.48,20250417,6.03,Y,010640,500,50 억,,250772,N,N,2,N,00,N
20250421,100245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,-15,5,-0.36,180126055,43488,21.14,4150,4160,4130,5400,2910,4155,4141.78,2.51,0,7469,4245,4200,4135,4090,4025,4222,4112,50,1245,500,2900,5,1,10000000,414,13.10,1.26,12,0.43,316.00,3273.00,8500,20241216,-51.29,4040,20250417,2.48,8120,-49.01,20250205,4040,2.48,20250417,8500,-51.29,20241216,4040,2.48,20250417,6.03,Y,010640,500,50 억,,250772,N,N,2,N,00,N
20250421,090252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4155,0,3,0.00,13355295,3218,1.56,4150,4160,4145,5400,2910,4155,4149.03,2.51,0,570,4245,4200,4135,4090,4025,4222,4112,50,1245,500,2900,5,1,10000000,416,13.15,1.27,12,0.03,316.00,3273.00,8500,20241216,-51.12,4040,20250417,2.85,8120,-48.83,20250205,4040,2.85,20250417,8500,-51.12,20241216,4040,2.85,20250417,6.03,Y,010640,500,50 억,,250772,N,N,2,N,00,N
20250418,160243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4155,40,2,0.97,842618802,203966,96.46,4115,4180,4070,5340,2885,4115,4131.04,2.10,0,40180,4205,4160,4100,4055,3995,4182,4077,50,1225,500,2880,5,1,10000000,416,13.15,1.27,12,2.04,316.00,3273.00,8500,20241216,-51.12,4040,20250417,2.85,8120,-48.83,20250205,4040,2.85,20250417,8500,-51.12,20241216,4040,2.85,20250417,5.92,Y,010640,500,50 억,,210468,N,N,2,N,00,N
20250418,150246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4165,50,2,1.22,723298232,175296,82.90,4115,4180,4070,5340,2885,4115,4126.15,2.10,0,26498,4205,4160,4100,4055,3995,4182,4077,50,1225,500,2880,5,1,10000000,417,13.18,1.27,12,1.75,316.00,3273.00,8500,20241216,-51.00,4040,20250417,3.09,8120,-48.71,20250205,4040,3.09,20250417,8500,-51.00,20241216,4040,3.09,20250417,5.92,Y,010640,500,50 억,,210468,N,N,5958,N,00,N
20250418,140248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4155,40,2,0.97,600782383,145856,68.98,4115,4165,4070,5340,2885,4115,4119.01,2.10,0,24960,4205,4160,4100,4055,3995,4182,4077,50,1225,500,2880,5,1,10000000,416,13.15,1.27,12,1.46,316.00,3273.00,8500,20241216,-51.12,4040,20250417,2.85,8120,-48.83,20250205,4040,2.85,20250417,8500,-51.12,20241216,4040,2.85,20250417,5.92,Y,010640,500,50 억,,210468,N,N,5958,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 20250421 160243 57 100.00 KOSPI 화학 N N N N N 4100 -55 5 -1.32 579199196 140519 68.30 4150 4160 4085 5400 2910 4155 4121.73 2.51 0 -20498 4245 4200 4135 4090 4025 4222 4112 50 1245 500 2900 5 1 10000000 410 12.97 1.25 12 1.41 316.00 3273.00 8500 20241216 -51.76 4040 20250417 1.49 8120 -49.51 20250205 4040 1.49 20250417 8500 -51.76 20241216 4040 1.49 20250417 6.03 Y 010640 500 50 억 250772 N N 158 N 00 N
3 20250421 150247 57 100.00 KOSPI 화학 N N N N N 4095 -60 5 -1.44 552974203 134115 65.19 4150 4160 4085 5400 2910 4155 4122.99 2.51 0 -16939 4245 4200 4135 4090 4025 4222 4112 50 1245 500 2900 5 1 10000000 410 12.96 1.25 12 1.34 316.00 3273.00 8500 20241216 -51.82 4040 20250417 1.36 8120 -49.57 20250205 4040 1.36 20250417 8500 -51.82 20241216 4040 1.36 20250417 6.03 Y 010640 500 50 억 250772 N N 2 N 00 N
4 20250421 140247 57 100.00 KOSPI 화학 N N N N N 4090 -65 5 -1.56 489558862 118626 57.66 4150 4160 4090 5400 2910 4155 4126.76 2.51 0 -11109 4245 4200 4135 4090 4025 4222 4112 50 1245 500 2900 5 1 10000000 409 12.94 1.25 12 1.19 316.00 3273.00 8500 20241216 -51.88 4040 20250417 1.24 8120 -49.63 20250205 4040 1.24 20250417 8500 -51.88 20241216 4040 1.24 20250417 6.03 Y 010640 500 50 억 250772 N N 2 N 00 N
5 20250421 130248 57 100.00 KOSPI 화학 N N N N N 4115 -40 5 -0.96 383631020 92796 45.10 4150 4160 4110 5400 2910 4155 4133.99 2.51 0 -7817 4245 4200 4135 4090 4025 4222 4112 50 1245 500 2900 5 1 10000000 412 13.02 1.26 12 0.93 316.00 3273.00 8500 20241216 -51.59 4040 20250417 1.86 8120 -49.32 20250205 4040 1.86 20250417 8500 -51.59 20241216 4040 1.86 20250417 6.03 Y 010640 500 50 억 250772 N N 2 N 00 N
6 20250421 120247 57 100.00 KOSPI 화학 N N N N N 4135 -20 5 -0.48 331289340 80079 38.92 4150 4160 4120 5400 2910 4155 4136.89 2.51 0 -1988 4245 4200 4135 4090 4025 4222 4112 50 1245 500 2900 5 1 10000000 414 13.09 1.26 12 0.80 316.00 3273.00 8500 20241216 -51.35 4040 20250417 2.35 8120 -49.08 20250205 4040 2.35 20250417 8500 -51.35 20241216 4040 2.35 20250417 6.03 Y 010640 500 50 억 250772 N N 2 N 00 N
7 20250421 110248 57 100.00 KOSPI 화학 N N N N N 4140 -15 5 -0.36 262259565 63362 30.80 4150 4160 4125 5400 2910 4155 4138.91 2.51 0 4653 4245 4200 4135 4090 4025 4222 4112 50 1245 500 2900 5 1 10000000 414 13.10 1.26 12 0.63 316.00 3273.00 8500 20241216 -51.29 4040 20250417 2.48 8120 -49.01 20250205 4040 2.48 20250417 8500 -51.29 20241216 4040 2.48 20250417 6.03 Y 010640 500 50 억 250772 N N 2 N 00 N
8 20250421 100245 57 100.00 KOSPI 화학 N N N N N 4140 -15 5 -0.36 180126055 43488 21.14 4150 4160 4130 5400 2910 4155 4141.78 2.51 0 7469 4245 4200 4135 4090 4025 4222 4112 50 1245 500 2900 5 1 10000000 414 13.10 1.26 12 0.43 316.00 3273.00 8500 20241216 -51.29 4040 20250417 2.48 8120 -49.01 20250205 4040 2.48 20250417 8500 -51.29 20241216 4040 2.48 20250417 6.03 Y 010640 500 50 억 250772 N N 2 N 00 N
9 20250421 090252 57 100.00 KOSPI 화학 N N N N N 4155 0 3 0.00 13355295 3218 1.56 4150 4160 4145 5400 2910 4155 4149.03 2.51 0 570 4245 4200 4135 4090 4025 4222 4112 50 1245 500 2900 5 1 10000000 416 13.15 1.27 12 0.03 316.00 3273.00 8500 20241216 -51.12 4040 20250417 2.85 8120 -48.83 20250205 4040 2.85 20250417 8500 -51.12 20241216 4040 2.85 20250417 6.03 Y 010640 500 50 억 250772 N N 2 N 00 N
10 20250418 160243 57 100.00 KOSPI 화학 N N N N N 4155 40 2 0.97 842618802 203966 96.46 4115 4180 4070 5340 2885 4115 4131.04 2.10 0 40180 4205 4160 4100 4055 3995 4182 4077 50 1225 500 2880 5 1 10000000 416 13.15 1.27 12 2.04 316.00 3273.00 8500 20241216 -51.12 4040 20250417 2.85 8120 -48.83 20250205 4040 2.85 20250417 8500 -51.12 20241216 4040 2.85 20250417 5.92 Y 010640 500 50 억 210468 N N 2 N 00 N
11 20250418 150246 57 100.00 KOSPI 화학 N N N N N 4165 50 2 1.22 723298232 175296 82.90 4115 4180 4070 5340 2885 4115 4126.15 2.10 0 26498 4205 4160 4100 4055 3995 4182 4077 50 1225 500 2880 5 1 10000000 417 13.18 1.27 12 1.75 316.00 3273.00 8500 20241216 -51.00 4040 20250417 3.09 8120 -48.71 20250205 4040 3.09 20250417 8500 -51.00 20241216 4040 3.09 20250417 5.92 Y 010640 500 50 억 210468 N N 5958 N 00 N
12 20250418 140248 57 100.00 KOSPI 화학 N N N N N 4155 40 2 0.97 600782383 145856 68.98 4115 4165 4070 5340 2885 4115 4119.01 2.10 0 24960 4205 4160 4100 4055 3995 4182 4077 50 1225 500 2880 5 1 10000000 416 13.15 1.27 12 1.46 316.00 3273.00 8500 20241216 -51.12 4040 20250417 2.85 8120 -48.83 20250205 4040 2.85 20250417 8500 -51.12 20241216 4040 2.85 20250417 5.92 Y 010640 500 50 억 210468 N N 5958 N 00 N