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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001550/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
20250414,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10940,380,2,3.60,458126835,42290,267.32,10600,10990,10530,13720,7400,10560,10831.80,1.18,0,4075,10800,10680,10530,10410,10260,10740,10470,260,3160,5000,7600,10,1,5192239,568,88.94,1.08,12,0.81,123.00,10146.00,13350,20250328,-18.05,9310,20241115,17.51,13350,-18.05,20250328,9740,12.32,20250403,13350,-18.05,20250328,9310,17.51,20241115,1.70,Y,001550,5000,259 억,,61102,N,N,1358,N,00,N
20250414,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10900,340,2,3.22,410533165,37940,239.82,10600,10990,10530,13720,7400,10560,10820.59,1.18,0,3898,10800,10680,10530,10410,10260,10740,10470,260,3160,5000,7600,10,1,5192239,566,88.62,1.07,12,0.73,123.00,10146.00,13350,20250328,-18.35,9310,20241115,17.08,13350,-18.35,20250328,9740,11.91,20250403,13350,-18.35,20250328,9310,17.08,20241115,1.70,Y,001550,5000,259 억,,61102,N,N,1358,N,00,N
20250414,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10870,310,2,2.94,382051940,35323,223.28,10600,10990,10530,13720,7400,10560,10815.95,1.18,0,3860,10800,10680,10530,10410,10260,10740,10470,260,3160,5000,7600,10,1,5192239,564,88.37,1.07,12,0.68,123.00,10146.00,13350,20250328,-18.58,9310,20241115,16.76,13350,-18.58,20250328,9740,11.60,20250403,13350,-18.58,20250328,9310,16.76,20241115,1.70,Y,001550,5000,259 억,,61102,N,N,1358,N,00,N
20250414,130121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10850,290,2,2.75,365719830,33818,213.77,10600,10990,10530,13720,7400,10560,10814.35,1.18,0,3602,10800,10680,10530,10410,10260,10740,10470,260,3160,5000,7600,10,1,5192239,563,88.21,1.07,12,0.65,123.00,10146.00,13350,20250328,-18.73,9310,20241115,16.54,13350,-18.73,20250328,9740,11.40,20250403,13350,-18.73,20250328,9310,16.54,20241115,1.70,Y,001550,5000,259 억,,61102,N,N,1358,N,00,N
20250414,120122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10950,390,2,3.69,321636140,29761,188.12,10600,10990,10530,13720,7400,10560,10807.30,1.18,0,2676,10800,10680,10530,10410,10260,10740,10470,260,3160,5000,7600,10,1,5192239,569,89.02,1.08,12,0.57,123.00,10146.00,13350,20250328,-17.98,9310,20241115,17.62,13350,-17.98,20250328,9740,12.42,20250403,13350,-17.98,20250328,9310,17.62,20241115,1.70,Y,001550,5000,259 억,,61102,N,N,1358,N,00,N
20250414,110121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10920,360,2,3.41,245615150,22805,144.15,10600,10940,10530,13720,7400,10560,10770.23,1.18,0,2364,10800,10680,10530,10410,10260,10740,10470,260,3160,5000,7600,10,1,5192239,567,88.78,1.08,12,0.44,123.00,10146.00,13350,20250328,-18.20,9310,20241115,17.29,13350,-18.20,20250328,9740,12.11,20250403,13350,-18.20,20250328,9310,17.29,20241115,1.70,Y,001550,5000,259 억,,61102,N,N,1358,N,00,N
20250414,100121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10770,210,2,1.99,106942200,10004,63.24,10600,10800,10530,13720,7400,10560,10689.94,1.18,0,1472,10800,10680,10530,10410,10260,10740,10470,260,3160,5000,7600,10,1,5192239,559,87.56,1.06,12,0.19,123.00,10146.00,13350,20250328,-19.33,9310,20241115,15.68,13350,-19.33,20250328,9740,10.57,20250403,13350,-19.33,20250328,9310,15.68,20241115,1.70,Y,001550,5000,259 억,,61102,N,N,1358,N,00,N
20250414,090121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10600,40,2,0.38,190800,18,0.11,10600,10600,10600,13720,7400,10560,10600.00,1.18,0,0,10800,10680,10530,10410,10260,10740,10470,260,3160,5000,7600,10,1,5192239,550,86.18,1.04,12,0.00,123.00,10146.00,13350,20250328,-20.60,9310,20241115,13.86,13350,-20.60,20250328,9740,8.83,20250403,13350,-20.60,20250328,9310,13.86,20241115,1.70,Y,001550,5000,259 억,,61102,N,N,1358,N,00,N
20250411,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10560,0,3,0.00,166401855,15799,53.26,10490,10650,10380,13720,7400,10560,10532.41,1.15,0,1225,10740,10650,10490,10400,10240,10695,10445,260,3160,5000,7600,10,1,5192239,548,85.85,1.04,12,0.30,123.00,10146.00,13350,20250328,-20.90,9310,20241115,13.43,13350,-20.90,20250328,9740,8.42,20250403,13350,-20.90,20250328,9310,13.43,20241115,1.65,Y,001550,5000,259 억,,59876,N,N,1358,N,00,N
20250411,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10560,0,3,0.00,145995815,13869,46.75,10490,10650,10380,13720,7400,10560,10526.77,1.15,0,458,10740,10650,10490,10400,10240,10695,10445,260,3160,5000,7600,10,1,5192239,548,85.85,1.04,12,0.27,123.00,10146.00,13350,20250328,-20.90,9310,20241115,13.43,13350,-20.90,20250328,9740,8.42,20250403,13350,-20.90,20250328,9310,13.43,20241115,1.65,Y,001550,5000,259 억,,59876,N,N,2,N,00,N
20250411,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10560,0,3,0.00,106144815,10102,34.05,10490,10650,10380,13720,7400,10560,10507.31,1.15,0,158,10740,10650,10490,10400,10240,10695,10445,260,3160,5000,7600,10,1,5192239,548,85.85,1.04,12,0.19,123.00,10146.00,13350,20250328,-20.90,9310,20241115,13.43,13350,-20.90,20250328,9740,8.42,20250403,13350,-20.90,20250328,9310,13.43,20241115,1.65,Y,001550,5000,259 억,,59876,N,N,2,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 20250414 160121 57 100.00 KOSPI 화학 N N N N N 10940 380 2 3.60 458126835 42290 267.32 10600 10990 10530 13720 7400 10560 10831.80 1.18 0 4075 10800 10680 10530 10410 10260 10740 10470 260 3160 5000 7600 10 1 5192239 568 88.94 1.08 12 0.81 123.00 10146.00 13350 20250328 -18.05 9310 20241115 17.51 13350 -18.05 20250328 9740 12.32 20250403 13350 -18.05 20250328 9310 17.51 20241115 1.70 Y 001550 5000 259 억 61102 N N 1358 N 00 N
3 20250414 150122 57 100.00 KOSPI 화학 N N N N N 10900 340 2 3.22 410533165 37940 239.82 10600 10990 10530 13720 7400 10560 10820.59 1.18 0 3898 10800 10680 10530 10410 10260 10740 10470 260 3160 5000 7600 10 1 5192239 566 88.62 1.07 12 0.73 123.00 10146.00 13350 20250328 -18.35 9310 20241115 17.08 13350 -18.35 20250328 9740 11.91 20250403 13350 -18.35 20250328 9310 17.08 20241115 1.70 Y 001550 5000 259 억 61102 N N 1358 N 00 N
4 20250414 140121 57 100.00 KOSPI 화학 N N N N N 10870 310 2 2.94 382051940 35323 223.28 10600 10990 10530 13720 7400 10560 10815.95 1.18 0 3860 10800 10680 10530 10410 10260 10740 10470 260 3160 5000 7600 10 1 5192239 564 88.37 1.07 12 0.68 123.00 10146.00 13350 20250328 -18.58 9310 20241115 16.76 13350 -18.58 20250328 9740 11.60 20250403 13350 -18.58 20250328 9310 16.76 20241115 1.70 Y 001550 5000 259 억 61102 N N 1358 N 00 N
5 20250414 130121 57 100.00 KOSPI 화학 N N N N N 10850 290 2 2.75 365719830 33818 213.77 10600 10990 10530 13720 7400 10560 10814.35 1.18 0 3602 10800 10680 10530 10410 10260 10740 10470 260 3160 5000 7600 10 1 5192239 563 88.21 1.07 12 0.65 123.00 10146.00 13350 20250328 -18.73 9310 20241115 16.54 13350 -18.73 20250328 9740 11.40 20250403 13350 -18.73 20250328 9310 16.54 20241115 1.70 Y 001550 5000 259 억 61102 N N 1358 N 00 N
6 20250414 120122 57 100.00 KOSPI 화학 N N N N N 10950 390 2 3.69 321636140 29761 188.12 10600 10990 10530 13720 7400 10560 10807.30 1.18 0 2676 10800 10680 10530 10410 10260 10740 10470 260 3160 5000 7600 10 1 5192239 569 89.02 1.08 12 0.57 123.00 10146.00 13350 20250328 -17.98 9310 20241115 17.62 13350 -17.98 20250328 9740 12.42 20250403 13350 -17.98 20250328 9310 17.62 20241115 1.70 Y 001550 5000 259 억 61102 N N 1358 N 00 N
7 20250414 110121 57 100.00 KOSPI 화학 N N N N N 10920 360 2 3.41 245615150 22805 144.15 10600 10940 10530 13720 7400 10560 10770.23 1.18 0 2364 10800 10680 10530 10410 10260 10740 10470 260 3160 5000 7600 10 1 5192239 567 88.78 1.08 12 0.44 123.00 10146.00 13350 20250328 -18.20 9310 20241115 17.29 13350 -18.20 20250328 9740 12.11 20250403 13350 -18.20 20250328 9310 17.29 20241115 1.70 Y 001550 5000 259 억 61102 N N 1358 N 00 N
8 20250414 100121 57 100.00 KOSPI 화학 N N N N N 10770 210 2 1.99 106942200 10004 63.24 10600 10800 10530 13720 7400 10560 10689.94 1.18 0 1472 10800 10680 10530 10410 10260 10740 10470 260 3160 5000 7600 10 1 5192239 559 87.56 1.06 12 0.19 123.00 10146.00 13350 20250328 -19.33 9310 20241115 15.68 13350 -19.33 20250328 9740 10.57 20250403 13350 -19.33 20250328 9310 15.68 20241115 1.70 Y 001550 5000 259 억 61102 N N 1358 N 00 N
9 20250414 090121 57 100.00 KOSPI 화학 N N N N N 10600 40 2 0.38 190800 18 0.11 10600 10600 10600 13720 7400 10560 10600.00 1.18 0 0 10800 10680 10530 10410 10260 10740 10470 260 3160 5000 7600 10 1 5192239 550 86.18 1.04 12 0.00 123.00 10146.00 13350 20250328 -20.60 9310 20241115 13.86 13350 -20.60 20250328 9740 8.83 20250403 13350 -20.60 20250328 9310 13.86 20241115 1.70 Y 001550 5000 259 억 61102 N N 1358 N 00 N
10 20250411 160121 57 100.00 KOSPI 화학 N N N N N 10560 0 3 0.00 166401855 15799 53.26 10490 10650 10380 13720 7400 10560 10532.41 1.15 0 1225 10740 10650 10490 10400 10240 10695 10445 260 3160 5000 7600 10 1 5192239 548 85.85 1.04 12 0.30 123.00 10146.00 13350 20250328 -20.90 9310 20241115 13.43 13350 -20.90 20250328 9740 8.42 20250403 13350 -20.90 20250328 9310 13.43 20241115 1.65 Y 001550 5000 259 억 59876 N N 1358 N 00 N
11 20250411 150121 57 100.00 KOSPI 화학 N N N N N 10560 0 3 0.00 145995815 13869 46.75 10490 10650 10380 13720 7400 10560 10526.77 1.15 0 458 10740 10650 10490 10400 10240 10695 10445 260 3160 5000 7600 10 1 5192239 548 85.85 1.04 12 0.27 123.00 10146.00 13350 20250328 -20.90 9310 20241115 13.43 13350 -20.90 20250328 9740 8.42 20250403 13350 -20.90 20250328 9310 13.43 20241115 1.65 Y 001550 5000 259 억 59876 N N 2 N 00 N
12 20250411 140121 57 100.00 KOSPI 화학 N N N N N 10560 0 3 0.00 106144815 10102 34.05 10490 10650 10380 13720 7400 10560 10507.31 1.15 0 158 10740 10650 10490 10400 10240 10695 10445 260 3160 5000 7600 10 1 5192239 548 85.85 1.04 12 0.19 123.00 10146.00 13350 20250328 -20.90 9310 20241115 13.43 13350 -20.90 20250328 9740 8.42 20250403 13350 -20.90 20250328 9310 13.43 20241115 1.65 Y 001550 5000 259 억 59876 N N 2 N 00 N