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
014440/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
20250421,160303,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,5820,825,2,16.52,46737039799,8116407,647.60,5000,6180,4800,6490,3500,4995,5758.46,52.25,0,2027,5475,5235,4940,4700,4405,5355,4820,100,1495,500,3590,10,1,20000000,1164,5.16,0.63,12,40.58,1128.00,9190.00,6180,20250421,-5.83,3265,20240906,78.25,6180,-5.83,20250421,3520,65.34,20250102,6180,-5.83,20250421,3265,78.25,20240906,2.45,Y,014440,500,100 억,,10450689,N,N,6917,N,00,N
20250421,150308,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,5810,815,2,16.32,45420865559,7890174,629.55,5000,6180,4800,6490,3500,4995,5756.78,52.25,0,5713,5475,5235,4940,4700,4405,5355,4820,100,1495,500,3590,10,1,20000000,1162,5.15,0.63,12,39.45,1128.00,9190.00,6180,20250421,-5.99,3265,20240906,77.95,6180,-5.99,20250421,3520,65.06,20250102,6180,-5.99,20250421,3265,77.95,20240906,2.45,Y,014440,500,100 억,,10450689,N,N,7142,N,00,N
20250421,140308,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,5780,785,2,15.72,38330586174,6688737,533.69,5000,6180,4800,6490,3500,4995,5730.78,52.25,0,-14678,5475,5235,4940,4700,4405,5355,4820,100,1495,500,3590,10,1,20000000,1156,5.12,0.63,12,33.44,1128.00,9190.00,6180,20250421,-6.47,3265,20240906,77.03,6180,-6.47,20250421,3520,64.20,20250102,6180,-6.47,20250421,3265,77.03,20240906,2.45,Y,014440,500,100 억,,10450689,N,N,7142,N,00,N
20250421,130308,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,5870,875,2,17.52,35589714779,6215237,495.91,5000,6180,4800,6490,3500,4995,5726.38,52.25,0,-28269,5475,5235,4940,4700,4405,5355,4820,100,1495,500,3590,10,1,20000000,1174,5.20,0.64,12,31.08,1128.00,9190.00,6180,20250421,-5.02,3265,20240906,79.79,6180,-5.02,20250421,3520,66.76,20250102,6180,-5.02,20250421,3265,79.79,20240906,2.45,Y,014440,500,100 억,,10450689,N,N,7142,N,00,N
20250421,120307,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,5760,765,2,15.32,24046050574,4268284,340.56,5000,6050,4800,6490,3500,4995,5633.89,52.25,0,-11566,5475,5235,4940,4700,4405,5355,4820,100,1495,500,3590,10,1,20000000,1152,5.11,0.63,12,21.34,1128.00,9190.00,6050,20250421,-4.79,3265,20240906,76.42,6050,-4.79,20250421,3520,63.64,20250102,6050,-4.79,20250421,3265,76.42,20240906,2.45,Y,014440,500,100 억,,10450689,N,N,7142,N,00,N
20250421,110308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5360,365,2,7.31,4545613404,880756,70.27,5000,5420,4800,6490,3500,4995,5161.32,52.25,0,14853,5475,5235,4940,4700,4405,5355,4820,100,1495,500,3590,10,1,20000000,1072,4.75,0.58,12,4.40,1128.00,9190.00,5550,20250408,-3.42,3265,20240906,64.17,5550,-3.42,20250408,3520,52.27,20250102,5550,-3.42,20250408,3265,64.17,20240906,2.45,Y,014440,500,100 억,,10450689,N,N,7142,N,00,N
20250421,100305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4990,-5,5,-0.10,1295034807,260478,20.78,5000,5060,4800,6490,3500,4995,4971.63,52.25,0,-9175,5475,5235,4940,4700,4405,5355,4820,100,1495,500,3590,5,1,20000000,998,4.42,0.54,12,1.30,1128.00,9190.00,5550,20250408,-10.09,3265,20240906,52.83,5550,-10.09,20250408,3520,41.76,20250102,5550,-10.09,20250408,3265,52.83,20240906,2.45,Y,014440,500,100 억,,10450689,N,N,7142,N,00,N
20250421,090314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4885,-110,5,-2.20,254981320,51772,4.13,5000,5000,4800,6490,3500,4995,4922.96,52.25,0,-13523,5475,5235,4940,4700,4405,5355,4820,100,1495,500,3590,5,1,20000000,977,4.33,0.53,12,0.26,1128.00,9190.00,5550,20250408,-11.98,3265,20240906,49.62,5550,-11.98,20250408,3520,38.78,20250102,5550,-11.98,20250408,3265,49.62,20240906,2.45,Y,014440,500,100 억,,10450689,N,N,7142,N,00,N
20250418,160303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4995,255,2,5.38,6156338792,1244153,225.83,4835,5180,4645,6160,3320,4740,4948.17,52.44,0,-34032,5800,5270,4930,4400,4060,5100,4230,100,1420,500,3410,5,1,20000000,999,4.43,0.54,12,6.22,1128.00,9190.00,5550,20250408,-10.00,3265,20240906,52.99,5550,-10.00,20250408,3520,41.90,20250102,5550,-10.00,20250408,3265,52.99,20240906,2.53,Y,014440,500,100 억,,10487172,N,N,7142,N,00,N
20250418,150306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4995,255,2,5.38,5910377397,1194837,216.88,4835,5180,4645,6160,3320,4740,4946.60,52.44,0,-27188,5800,5270,4930,4400,4060,5100,4230,100,1420,500,3410,5,1,20000000,999,4.43,0.54,12,5.97,1128.00,9190.00,5550,20250408,-10.00,3265,20240906,52.99,5550,-10.00,20250408,3520,41.90,20250102,5550,-10.00,20250408,3265,52.99,20240906,2.53,Y,014440,500,100 억,,10487172,N,N,2419,N,00,N
20250418,140308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4970,230,2,4.85,5651594352,1142537,207.39,4835,5180,4645,6160,3320,4740,4946.53,52.44,0,-27148,5800,5270,4930,4400,4060,5100,4230,100,1420,500,3410,5,1,20000000,994,4.41,0.54,12,5.71,1128.00,9190.00,5550,20250408,-10.45,3265,20240906,52.22,5550,-10.45,20250408,3520,41.19,20250102,5550,-10.45,20250408,3265,52.22,20240906,2.53,Y,014440,500,100 억,,10487172,N,N,2419,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 160303 57 100.00 KOSPI 신고가 화학 N N N N N 5820 825 2 16.52 46737039799 8116407 647.60 5000 6180 4800 6490 3500 4995 5758.46 52.25 0 2027 5475 5235 4940 4700 4405 5355 4820 100 1495 500 3590 10 1 20000000 1164 5.16 0.63 12 40.58 1128.00 9190.00 6180 20250421 -5.83 3265 20240906 78.25 6180 -5.83 20250421 3520 65.34 20250102 6180 -5.83 20250421 3265 78.25 20240906 2.45 Y 014440 500 100 억 10450689 N N 6917 N 00 N
3 20250421 150308 57 100.00 KOSPI 신고가 화학 N N N N N 5810 815 2 16.32 45420865559 7890174 629.55 5000 6180 4800 6490 3500 4995 5756.78 52.25 0 5713 5475 5235 4940 4700 4405 5355 4820 100 1495 500 3590 10 1 20000000 1162 5.15 0.63 12 39.45 1128.00 9190.00 6180 20250421 -5.99 3265 20240906 77.95 6180 -5.99 20250421 3520 65.06 20250102 6180 -5.99 20250421 3265 77.95 20240906 2.45 Y 014440 500 100 억 10450689 N N 7142 N 00 N
4 20250421 140308 57 100.00 KOSPI 신고가 화학 N N N N N 5780 785 2 15.72 38330586174 6688737 533.69 5000 6180 4800 6490 3500 4995 5730.78 52.25 0 -14678 5475 5235 4940 4700 4405 5355 4820 100 1495 500 3590 10 1 20000000 1156 5.12 0.63 12 33.44 1128.00 9190.00 6180 20250421 -6.47 3265 20240906 77.03 6180 -6.47 20250421 3520 64.20 20250102 6180 -6.47 20250421 3265 77.03 20240906 2.45 Y 014440 500 100 억 10450689 N N 7142 N 00 N
5 20250421 130308 57 100.00 KOSPI 신고가 화학 N N N N N 5870 875 2 17.52 35589714779 6215237 495.91 5000 6180 4800 6490 3500 4995 5726.38 52.25 0 -28269 5475 5235 4940 4700 4405 5355 4820 100 1495 500 3590 10 1 20000000 1174 5.20 0.64 12 31.08 1128.00 9190.00 6180 20250421 -5.02 3265 20240906 79.79 6180 -5.02 20250421 3520 66.76 20250102 6180 -5.02 20250421 3265 79.79 20240906 2.45 Y 014440 500 100 억 10450689 N N 7142 N 00 N
6 20250421 120307 57 100.00 KOSPI 신고가 화학 N N N N N 5760 765 2 15.32 24046050574 4268284 340.56 5000 6050 4800 6490 3500 4995 5633.89 52.25 0 -11566 5475 5235 4940 4700 4405 5355 4820 100 1495 500 3590 10 1 20000000 1152 5.11 0.63 12 21.34 1128.00 9190.00 6050 20250421 -4.79 3265 20240906 76.42 6050 -4.79 20250421 3520 63.64 20250102 6050 -4.79 20250421 3265 76.42 20240906 2.45 Y 014440 500 100 억 10450689 N N 7142 N 00 N
7 20250421 110308 57 100.00 KOSPI 화학 N N N N N 5360 365 2 7.31 4545613404 880756 70.27 5000 5420 4800 6490 3500 4995 5161.32 52.25 0 14853 5475 5235 4940 4700 4405 5355 4820 100 1495 500 3590 10 1 20000000 1072 4.75 0.58 12 4.40 1128.00 9190.00 5550 20250408 -3.42 3265 20240906 64.17 5550 -3.42 20250408 3520 52.27 20250102 5550 -3.42 20250408 3265 64.17 20240906 2.45 Y 014440 500 100 억 10450689 N N 7142 N 00 N
8 20250421 100305 57 100.00 KOSPI 화학 N N N N N 4990 -5 5 -0.10 1295034807 260478 20.78 5000 5060 4800 6490 3500 4995 4971.63 52.25 0 -9175 5475 5235 4940 4700 4405 5355 4820 100 1495 500 3590 5 1 20000000 998 4.42 0.54 12 1.30 1128.00 9190.00 5550 20250408 -10.09 3265 20240906 52.83 5550 -10.09 20250408 3520 41.76 20250102 5550 -10.09 20250408 3265 52.83 20240906 2.45 Y 014440 500 100 억 10450689 N N 7142 N 00 N
9 20250421 090314 57 100.00 KOSPI 화학 N N N N N 4885 -110 5 -2.20 254981320 51772 4.13 5000 5000 4800 6490 3500 4995 4922.96 52.25 0 -13523 5475 5235 4940 4700 4405 5355 4820 100 1495 500 3590 5 1 20000000 977 4.33 0.53 12 0.26 1128.00 9190.00 5550 20250408 -11.98 3265 20240906 49.62 5550 -11.98 20250408 3520 38.78 20250102 5550 -11.98 20250408 3265 49.62 20240906 2.45 Y 014440 500 100 억 10450689 N N 7142 N 00 N
10 20250418 160303 57 100.00 KOSPI 화학 N N N N N 4995 255 2 5.38 6156338792 1244153 225.83 4835 5180 4645 6160 3320 4740 4948.17 52.44 0 -34032 5800 5270 4930 4400 4060 5100 4230 100 1420 500 3410 5 1 20000000 999 4.43 0.54 12 6.22 1128.00 9190.00 5550 20250408 -10.00 3265 20240906 52.99 5550 -10.00 20250408 3520 41.90 20250102 5550 -10.00 20250408 3265 52.99 20240906 2.53 Y 014440 500 100 억 10487172 N N 7142 N 00 N
11 20250418 150306 57 100.00 KOSPI 화학 N N N N N 4995 255 2 5.38 5910377397 1194837 216.88 4835 5180 4645 6160 3320 4740 4946.60 52.44 0 -27188 5800 5270 4930 4400 4060 5100 4230 100 1420 500 3410 5 1 20000000 999 4.43 0.54 12 5.97 1128.00 9190.00 5550 20250408 -10.00 3265 20240906 52.99 5550 -10.00 20250408 3520 41.90 20250102 5550 -10.00 20250408 3265 52.99 20240906 2.53 Y 014440 500 100 억 10487172 N N 2419 N 00 N
12 20250418 140308 57 100.00 KOSPI 화학 N N N N N 4970 230 2 4.85 5651594352 1142537 207.39 4835 5180 4645 6160 3320 4740 4946.53 52.44 0 -27148 5800 5270 4930 4400 4060 5100 4230 100 1420 500 3410 5 1 20000000 994 4.41 0.54 12 5.71 1128.00 9190.00 5550 20250408 -10.45 3265 20240906 52.22 5550 -10.45 20250408 3520 41.19 20250102 5550 -10.45 20250408 3265 52.22 20240906 2.53 Y 014440 500 100 억 10487172 N N 2419 N 00 N