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
035150/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
20250421,160413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,-60,5,-0.42,520757980,36989,88.29,14270,14280,14000,18510,9970,14240,14078.73,6.45,0,-6188,14400,14320,14160,14080,13920,14360,14120,141,4270,500,10250,10,1,21250000,3013,5.14,1.22,12,0.17,2757.00,11666.00,16900,20240626,-16.09,11210,20240805,26.49,15950,-11.10,20250225,12500,13.44,20250110,16900,-16.09,20240626,11210,26.49,20240805,0.92,Y,035150,500,141 억,,1371110,N,N,2395,N,00,N
20250421,150420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14150,-90,5,-0.63,464834170,33050,78.89,14270,14280,14000,18510,9970,14240,14064.57,6.45,0,-3294,14400,14320,14160,14080,13920,14360,14120,141,4270,500,10250,10,1,21250000,3007,5.13,1.21,12,0.16,2757.00,11666.00,16900,20240626,-16.27,11210,20240805,26.23,15950,-11.29,20250225,12500,13.20,20250110,16900,-16.27,20240626,11210,26.23,20240805,0.92,Y,035150,500,141 억,,1371110,N,N,2361,N,00,N
20250421,140420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14050,-190,5,-1.33,376867580,26806,63.99,14270,14280,14000,18510,9970,14240,14059.08,6.45,0,-1524,14400,14320,14160,14080,13920,14360,14120,141,4270,500,10250,10,1,21250000,2986,5.10,1.20,12,0.13,2757.00,11666.00,16900,20240626,-16.86,11210,20240805,25.33,15950,-11.91,20250225,12500,12.40,20250110,16900,-16.86,20240626,11210,25.33,20240805,0.92,Y,035150,500,141 억,,1371110,N,N,2361,N,00,N
20250421,130421,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14020,-220,5,-1.54,326509420,23220,55.43,14270,14280,14000,18510,9970,14240,14061.56,6.45,0,-357,14400,14320,14160,14080,13920,14360,14120,141,4270,500,10250,10,1,21250000,2979,5.09,1.20,12,0.11,2757.00,11666.00,16900,20240626,-17.04,11210,20240805,25.07,15950,-12.10,20250225,12500,12.16,20250110,16900,-17.04,20240626,11210,25.07,20240805,0.92,Y,035150,500,141 억,,1371110,N,N,2361,N,00,N
20250421,120420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14090,-150,5,-1.05,257593630,18321,43.73,14270,14280,14000,18510,9970,14240,14060.02,6.45,0,206,14400,14320,14160,14080,13920,14360,14120,141,4270,500,10250,10,1,21250000,2994,5.11,1.21,12,0.09,2757.00,11666.00,16900,20240626,-16.63,11210,20240805,25.69,15950,-11.66,20250225,12500,12.72,20250110,16900,-16.63,20240626,11210,25.69,20240805,0.92,Y,035150,500,141 억,,1371110,N,N,2361,N,00,N
20250421,110421,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14020,-220,5,-1.54,200164860,14239,33.99,14270,14280,14000,18510,9970,14240,14057.51,6.45,0,858,14400,14320,14160,14080,13920,14360,14120,141,4270,500,10250,10,1,21250000,2979,5.09,1.20,12,0.07,2757.00,11666.00,16900,20240626,-17.04,11210,20240805,25.07,15950,-12.10,20250225,12500,12.16,20250110,16900,-17.04,20240626,11210,25.07,20240805,0.92,Y,035150,500,141 억,,1371110,N,N,2361,N,00,N
20250421,100417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14060,-180,5,-1.26,81153140,5763,13.76,14270,14280,14010,18510,9970,14240,14081.75,6.45,0,-1065,14400,14320,14160,14080,13920,14360,14120,141,4270,500,10250,10,1,21250000,2988,5.10,1.21,12,0.03,2757.00,11666.00,16900,20240626,-16.80,11210,20240805,25.42,15950,-11.85,20250225,12500,12.48,20250110,16900,-16.80,20240626,11210,25.42,20240805,0.92,Y,035150,500,141 억,,1371110,N,N,2361,N,00,N
20250421,090430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14260,20,2,0.14,1838840,129,0.31,14270,14270,14240,18510,9970,14240,14254.57,6.45,0,-8,14400,14320,14160,14080,13920,14360,14120,141,4270,500,10250,10,1,21250000,3030,5.17,1.22,12,0.00,2757.00,11666.00,16900,20240626,-15.62,11210,20240805,27.21,15950,-10.60,20250225,12500,14.08,20250110,16900,-15.62,20240626,11210,27.21,20240805,0.92,Y,035150,500,141 억,,1371110,N,N,2361,N,00,N
20250418,160413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14240,50,2,0.35,590823240,41893,96.77,14070,14240,14000,18440,9940,14190,14103.06,6.45,0,478,14623,14406,13983,13766,13343,14515,13875,141,4250,500,10210,10,1,21250000,3026,5.17,1.22,12,0.20,2757.00,11666.00,16900,20240626,-15.74,11210,20240805,27.03,15950,-10.72,20250225,12500,13.92,20250110,16900,-15.74,20240626,11210,27.03,20240805,0.86,Y,035150,500,141 억,,1371597,N,N,2361,N,00,N
20250418,150417,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14210,20,2,0.14,532478690,37791,87.30,14070,14230,14000,18440,9940,14190,14090.09,6.45,0,3291,14623,14406,13983,13766,13343,14515,13875,141,4250,500,10210,10,1,21250000,3020,5.15,1.22,12,0.18,2757.00,11666.00,16900,20240626,-15.92,11210,20240805,26.76,15950,-10.91,20250225,12500,13.68,20250110,16900,-15.92,20240626,11210,26.76,20240805,0.86,Y,035150,500,141 억,,1371597,N,N,5977,N,00,N
20250418,140420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14090,-100,5,-0.70,405087700,28777,66.47,14070,14190,14000,18440,9940,14190,14076.79,6.45,0,5311,14623,14406,13983,13766,13343,14515,13875,141,4250,500,10210,10,1,21250000,2994,5.11,1.21,12,0.14,2757.00,11666.00,16900,20240626,-16.63,11210,20240805,25.69,15950,-11.66,20250225,12500,12.72,20250110,16900,-16.63,20240626,11210,25.69,20240805,0.86,Y,035150,500,141 억,,1371597,N,N,5977,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 160413 55 60.00 KOSPI 화학 N N N Y 60 N 14180 -60 5 -0.42 520757980 36989 88.29 14270 14280 14000 18510 9970 14240 14078.73 6.45 0 -6188 14400 14320 14160 14080 13920 14360 14120 141 4270 500 10250 10 1 21250000 3013 5.14 1.22 12 0.17 2757.00 11666.00 16900 20240626 -16.09 11210 20240805 26.49 15950 -11.10 20250225 12500 13.44 20250110 16900 -16.09 20240626 11210 26.49 20240805 0.92 Y 035150 500 141 억 1371110 N N 2395 N 00 N
3 20250421 150420 55 60.00 KOSPI 화학 N N N Y 60 N 14150 -90 5 -0.63 464834170 33050 78.89 14270 14280 14000 18510 9970 14240 14064.57 6.45 0 -3294 14400 14320 14160 14080 13920 14360 14120 141 4270 500 10250 10 1 21250000 3007 5.13 1.21 12 0.16 2757.00 11666.00 16900 20240626 -16.27 11210 20240805 26.23 15950 -11.29 20250225 12500 13.20 20250110 16900 -16.27 20240626 11210 26.23 20240805 0.92 Y 035150 500 141 억 1371110 N N 2361 N 00 N
4 20250421 140420 55 60.00 KOSPI 화학 N N N Y 60 N 14050 -190 5 -1.33 376867580 26806 63.99 14270 14280 14000 18510 9970 14240 14059.08 6.45 0 -1524 14400 14320 14160 14080 13920 14360 14120 141 4270 500 10250 10 1 21250000 2986 5.10 1.20 12 0.13 2757.00 11666.00 16900 20240626 -16.86 11210 20240805 25.33 15950 -11.91 20250225 12500 12.40 20250110 16900 -16.86 20240626 11210 25.33 20240805 0.92 Y 035150 500 141 억 1371110 N N 2361 N 00 N
5 20250421 130421 55 60.00 KOSPI 화학 N N N Y 60 N 14020 -220 5 -1.54 326509420 23220 55.43 14270 14280 14000 18510 9970 14240 14061.56 6.45 0 -357 14400 14320 14160 14080 13920 14360 14120 141 4270 500 10250 10 1 21250000 2979 5.09 1.20 12 0.11 2757.00 11666.00 16900 20240626 -17.04 11210 20240805 25.07 15950 -12.10 20250225 12500 12.16 20250110 16900 -17.04 20240626 11210 25.07 20240805 0.92 Y 035150 500 141 억 1371110 N N 2361 N 00 N
6 20250421 120420 55 60.00 KOSPI 화학 N N N Y 60 N 14090 -150 5 -1.05 257593630 18321 43.73 14270 14280 14000 18510 9970 14240 14060.02 6.45 0 206 14400 14320 14160 14080 13920 14360 14120 141 4270 500 10250 10 1 21250000 2994 5.11 1.21 12 0.09 2757.00 11666.00 16900 20240626 -16.63 11210 20240805 25.69 15950 -11.66 20250225 12500 12.72 20250110 16900 -16.63 20240626 11210 25.69 20240805 0.92 Y 035150 500 141 억 1371110 N N 2361 N 00 N
7 20250421 110421 55 60.00 KOSPI 화학 N N N Y 60 N 14020 -220 5 -1.54 200164860 14239 33.99 14270 14280 14000 18510 9970 14240 14057.51 6.45 0 858 14400 14320 14160 14080 13920 14360 14120 141 4270 500 10250 10 1 21250000 2979 5.09 1.20 12 0.07 2757.00 11666.00 16900 20240626 -17.04 11210 20240805 25.07 15950 -12.10 20250225 12500 12.16 20250110 16900 -17.04 20240626 11210 25.07 20240805 0.92 Y 035150 500 141 억 1371110 N N 2361 N 00 N
8 20250421 100417 55 60.00 KOSPI 화학 N N N Y 60 N 14060 -180 5 -1.26 81153140 5763 13.76 14270 14280 14010 18510 9970 14240 14081.75 6.45 0 -1065 14400 14320 14160 14080 13920 14360 14120 141 4270 500 10250 10 1 21250000 2988 5.10 1.21 12 0.03 2757.00 11666.00 16900 20240626 -16.80 11210 20240805 25.42 15950 -11.85 20250225 12500 12.48 20250110 16900 -16.80 20240626 11210 25.42 20240805 0.92 Y 035150 500 141 억 1371110 N N 2361 N 00 N
9 20250421 090430 55 60.00 KOSPI 화학 N N N Y 60 N 14260 20 2 0.14 1838840 129 0.31 14270 14270 14240 18510 9970 14240 14254.57 6.45 0 -8 14400 14320 14160 14080 13920 14360 14120 141 4270 500 10250 10 1 21250000 3030 5.17 1.22 12 0.00 2757.00 11666.00 16900 20240626 -15.62 11210 20240805 27.21 15950 -10.60 20250225 12500 14.08 20250110 16900 -15.62 20240626 11210 27.21 20240805 0.92 Y 035150 500 141 억 1371110 N N 2361 N 00 N
10 20250418 160413 55 60.00 KOSPI 화학 N N N Y 60 N 14240 50 2 0.35 590823240 41893 96.77 14070 14240 14000 18440 9940 14190 14103.06 6.45 0 478 14623 14406 13983 13766 13343 14515 13875 141 4250 500 10210 10 1 21250000 3026 5.17 1.22 12 0.20 2757.00 11666.00 16900 20240626 -15.74 11210 20240805 27.03 15950 -10.72 20250225 12500 13.92 20250110 16900 -15.74 20240626 11210 27.03 20240805 0.86 Y 035150 500 141 억 1371597 N N 2361 N 00 N
11 20250418 150417 55 60.00 KOSPI 화학 N N N Y 60 N 14210 20 2 0.14 532478690 37791 87.30 14070 14230 14000 18440 9940 14190 14090.09 6.45 0 3291 14623 14406 13983 13766 13343 14515 13875 141 4250 500 10210 10 1 21250000 3020 5.15 1.22 12 0.18 2757.00 11666.00 16900 20240626 -15.92 11210 20240805 26.76 15950 -10.91 20250225 12500 13.68 20250110 16900 -15.92 20240626 11210 26.76 20240805 0.86 Y 035150 500 141 억 1371597 N N 5977 N 00 N
12 20250418 140420 55 60.00 KOSPI 화학 N N N Y 60 N 14090 -100 5 -0.70 405087700 28777 66.47 14070 14190 14000 18440 9940 14190 14076.79 6.45 0 5311 14623 14406 13983 13766 13343 14515 13875 141 4250 500 10210 10 1 21250000 2994 5.11 1.21 12 0.14 2757.00 11666.00 16900 20240626 -16.63 11210 20240805 25.69 15950 -11.66 20250225 12500 12.72 20250110 16900 -16.63 20240626 11210 25.69 20240805 0.86 Y 035150 500 141 억 1371597 N N 5977 N 00 N