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
002350/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
20250414,160130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5100,0,3,0.00,565393680,111283,71.62,5120,5140,5060,6630,3570,5100,5080.68,6.87,0,-15205,5216,5157,5071,5012,4926,5172,5027,508,1530,500,3770,10,1,97667877,4981,4.20,0.28,12,0.11,1213.00,17905.00,9600,20240502,-46.88,4915,20250409,3.76,6180,-17.48,20250106,4915,3.76,20250409,9600,-46.88,20240502,4915,3.76,20250409,0.23,Y,002350,500,508 억,,6707048,N,N,1562,N,00,N
20250414,150130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5080,-20,5,-0.39,542145250,106713,68.67,5120,5140,5060,6630,3570,5100,5080.40,6.87,0,-13360,5216,5157,5071,5012,4926,5172,5027,508,1530,500,3770,10,1,97667877,4962,4.19,0.28,12,0.11,1213.00,17905.00,9600,20240502,-47.08,4915,20250409,3.36,6180,-17.80,20250106,4915,3.36,20250409,9600,-47.08,20240502,4915,3.36,20250409,0.23,Y,002350,500,508 억,,6707048,N,N,1517,N,00,N
20250414,140130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5070,-30,5,-0.59,478245300,94119,60.57,5120,5140,5060,6630,3570,5100,5081.28,6.87,0,-11349,5216,5157,5071,5012,4926,5172,5027,508,1530,500,3770,10,1,97667877,4952,4.18,0.28,12,0.10,1213.00,17905.00,9600,20240502,-47.19,4915,20250409,3.15,6180,-17.96,20250106,4915,3.15,20250409,9600,-47.19,20240502,4915,3.15,20250409,0.23,Y,002350,500,508 억,,6707048,N,N,1517,N,00,N
20250414,130130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5070,-30,5,-0.59,373937380,73566,47.34,5120,5140,5060,6630,3570,5100,5083.02,6.87,0,-12118,5216,5157,5071,5012,4926,5172,5027,508,1530,500,3770,10,1,97667877,4952,4.18,0.28,12,0.08,1213.00,17905.00,9600,20240502,-47.19,4915,20250409,3.15,6180,-17.96,20250106,4915,3.15,20250409,9600,-47.19,20240502,4915,3.15,20250409,0.23,Y,002350,500,508 억,,6707048,N,N,1517,N,00,N
20250414,120130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5080,-20,5,-0.39,269021640,52904,34.05,5120,5140,5060,6630,3570,5100,5085.09,6.87,0,-14220,5216,5157,5071,5012,4926,5172,5027,508,1530,500,3770,10,1,97667877,4962,4.19,0.28,12,0.05,1213.00,17905.00,9600,20240502,-47.08,4915,20250409,3.36,6180,-17.80,20250106,4915,3.36,20250409,9600,-47.08,20240502,4915,3.36,20250409,0.23,Y,002350,500,508 억,,6707048,N,N,1517,N,00,N
20250414,110129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5080,-20,5,-0.39,166817310,32794,21.10,5120,5140,5060,6630,3570,5100,5086.82,6.87,0,-11494,5216,5157,5071,5012,4926,5172,5027,508,1530,500,3770,10,1,97667877,4962,4.19,0.28,12,0.03,1213.00,17905.00,9600,20240502,-47.08,4915,20250409,3.36,6180,-17.80,20250106,4915,3.36,20250409,9600,-47.08,20240502,4915,3.36,20250409,0.23,Y,002350,500,508 억,,6707048,N,N,1517,N,00,N
20250414,100130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5060,-40,5,-0.78,90100155,17713,11.40,5120,5140,5060,6630,3570,5100,5086.67,6.87,0,-9947,5216,5157,5071,5012,4926,5172,5027,508,1530,500,3770,10,1,97667877,4942,4.17,0.28,12,0.02,1213.00,17905.00,9600,20240502,-47.29,4915,20250409,2.95,6180,-18.12,20250106,4915,2.95,20250409,9600,-47.29,20240502,4915,2.95,20250409,0.23,Y,002350,500,508 억,,6707048,N,N,1517,N,00,N
20250414,090130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5090,-10,5,-0.20,14956870,2926,1.88,5120,5140,5090,6630,3570,5100,5111.71,6.87,0,-1079,5216,5157,5071,5012,4926,5172,5027,508,1530,500,3770,10,1,97667877,4971,4.20,0.28,12,0.00,1213.00,17905.00,9600,20240502,-46.98,4915,20250409,3.56,6180,-17.64,20250106,4915,3.56,20250409,9600,-46.98,20240502,4915,3.56,20250409,0.23,Y,002350,500,508 억,,6707048,N,N,1517,N,00,N
20250411,160130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5100,-90,5,-1.73,784842978,155290,141.74,5100,5130,4985,6740,3640,5190,5053.99,6.86,0,6543,5290,5240,5150,5100,5010,5265,5125,508,1550,500,3840,10,1,97667877,4981,4.20,0.28,12,0.16,1213.00,17905.00,9600,20240502,-46.88,4915,20250409,3.76,6180,-17.48,20250106,4915,3.76,20250409,9600,-46.88,20240502,4915,3.76,20250409,0.23,Y,002350,500,508 억,,6699794,N,N,1517,N,00,N
20250411,150130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5070,-120,5,-2.31,746383658,147716,134.83,5100,5130,4985,6740,3640,5190,5052.83,6.86,0,5150,5290,5240,5150,5100,5010,5265,5125,508,1550,500,3840,10,1,97667877,4952,4.18,0.28,12,0.15,1213.00,17905.00,9600,20240502,-47.19,4915,20250409,3.15,6180,-17.96,20250106,4915,3.15,20250409,9600,-47.19,20240502,4915,3.15,20250409,0.23,Y,002350,500,508 억,,6699794,N,N,861,N,00,N
20250411,140130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5075,-115,5,-2.22,530810403,105093,95.92,5100,5130,4985,6740,3640,5190,5050.86,6.86,0,-2952,5290,5240,5150,5100,5010,5265,5125,508,1550,500,3840,10,1,97667877,4957,4.18,0.28,12,0.11,1213.00,17905.00,9600,20240502,-47.14,4915,20250409,3.26,6180,-17.88,20250106,4915,3.26,20250409,9600,-47.14,20240502,4915,3.26,20250409,0.23,Y,002350,500,508 억,,6699794,N,N,861,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 160130 55 60.00 KOSPI 화학 N N N Y 60 N 5100 0 3 0.00 565393680 111283 71.62 5120 5140 5060 6630 3570 5100 5080.68 6.87 0 -15205 5216 5157 5071 5012 4926 5172 5027 508 1530 500 3770 10 1 97667877 4981 4.20 0.28 12 0.11 1213.00 17905.00 9600 20240502 -46.88 4915 20250409 3.76 6180 -17.48 20250106 4915 3.76 20250409 9600 -46.88 20240502 4915 3.76 20250409 0.23 Y 002350 500 508 억 6707048 N N 1562 N 00 N
3 20250414 150130 55 60.00 KOSPI 화학 N N N Y 60 N 5080 -20 5 -0.39 542145250 106713 68.67 5120 5140 5060 6630 3570 5100 5080.40 6.87 0 -13360 5216 5157 5071 5012 4926 5172 5027 508 1530 500 3770 10 1 97667877 4962 4.19 0.28 12 0.11 1213.00 17905.00 9600 20240502 -47.08 4915 20250409 3.36 6180 -17.80 20250106 4915 3.36 20250409 9600 -47.08 20240502 4915 3.36 20250409 0.23 Y 002350 500 508 억 6707048 N N 1517 N 00 N
4 20250414 140130 55 60.00 KOSPI 화학 N N N Y 60 N 5070 -30 5 -0.59 478245300 94119 60.57 5120 5140 5060 6630 3570 5100 5081.28 6.87 0 -11349 5216 5157 5071 5012 4926 5172 5027 508 1530 500 3770 10 1 97667877 4952 4.18 0.28 12 0.10 1213.00 17905.00 9600 20240502 -47.19 4915 20250409 3.15 6180 -17.96 20250106 4915 3.15 20250409 9600 -47.19 20240502 4915 3.15 20250409 0.23 Y 002350 500 508 억 6707048 N N 1517 N 00 N
5 20250414 130130 55 60.00 KOSPI 화학 N N N Y 60 N 5070 -30 5 -0.59 373937380 73566 47.34 5120 5140 5060 6630 3570 5100 5083.02 6.87 0 -12118 5216 5157 5071 5012 4926 5172 5027 508 1530 500 3770 10 1 97667877 4952 4.18 0.28 12 0.08 1213.00 17905.00 9600 20240502 -47.19 4915 20250409 3.15 6180 -17.96 20250106 4915 3.15 20250409 9600 -47.19 20240502 4915 3.15 20250409 0.23 Y 002350 500 508 억 6707048 N N 1517 N 00 N
6 20250414 120130 55 60.00 KOSPI 화학 N N N Y 60 N 5080 -20 5 -0.39 269021640 52904 34.05 5120 5140 5060 6630 3570 5100 5085.09 6.87 0 -14220 5216 5157 5071 5012 4926 5172 5027 508 1530 500 3770 10 1 97667877 4962 4.19 0.28 12 0.05 1213.00 17905.00 9600 20240502 -47.08 4915 20250409 3.36 6180 -17.80 20250106 4915 3.36 20250409 9600 -47.08 20240502 4915 3.36 20250409 0.23 Y 002350 500 508 억 6707048 N N 1517 N 00 N
7 20250414 110129 55 60.00 KOSPI 화학 N N N Y 60 N 5080 -20 5 -0.39 166817310 32794 21.10 5120 5140 5060 6630 3570 5100 5086.82 6.87 0 -11494 5216 5157 5071 5012 4926 5172 5027 508 1530 500 3770 10 1 97667877 4962 4.19 0.28 12 0.03 1213.00 17905.00 9600 20240502 -47.08 4915 20250409 3.36 6180 -17.80 20250106 4915 3.36 20250409 9600 -47.08 20240502 4915 3.36 20250409 0.23 Y 002350 500 508 억 6707048 N N 1517 N 00 N
8 20250414 100130 55 60.00 KOSPI 화학 N N N Y 60 N 5060 -40 5 -0.78 90100155 17713 11.40 5120 5140 5060 6630 3570 5100 5086.67 6.87 0 -9947 5216 5157 5071 5012 4926 5172 5027 508 1530 500 3770 10 1 97667877 4942 4.17 0.28 12 0.02 1213.00 17905.00 9600 20240502 -47.29 4915 20250409 2.95 6180 -18.12 20250106 4915 2.95 20250409 9600 -47.29 20240502 4915 2.95 20250409 0.23 Y 002350 500 508 억 6707048 N N 1517 N 00 N
9 20250414 090130 55 60.00 KOSPI 화학 N N N Y 60 N 5090 -10 5 -0.20 14956870 2926 1.88 5120 5140 5090 6630 3570 5100 5111.71 6.87 0 -1079 5216 5157 5071 5012 4926 5172 5027 508 1530 500 3770 10 1 97667877 4971 4.20 0.28 12 0.00 1213.00 17905.00 9600 20240502 -46.98 4915 20250409 3.56 6180 -17.64 20250106 4915 3.56 20250409 9600 -46.98 20240502 4915 3.56 20250409 0.23 Y 002350 500 508 억 6707048 N N 1517 N 00 N
10 20250411 160130 55 60.00 KOSPI 화학 N N N Y 60 N 5100 -90 5 -1.73 784842978 155290 141.74 5100 5130 4985 6740 3640 5190 5053.99 6.86 0 6543 5290 5240 5150 5100 5010 5265 5125 508 1550 500 3840 10 1 97667877 4981 4.20 0.28 12 0.16 1213.00 17905.00 9600 20240502 -46.88 4915 20250409 3.76 6180 -17.48 20250106 4915 3.76 20250409 9600 -46.88 20240502 4915 3.76 20250409 0.23 Y 002350 500 508 억 6699794 N N 1517 N 00 N
11 20250411 150130 55 60.00 KOSPI 화학 N N N Y 60 N 5070 -120 5 -2.31 746383658 147716 134.83 5100 5130 4985 6740 3640 5190 5052.83 6.86 0 5150 5290 5240 5150 5100 5010 5265 5125 508 1550 500 3840 10 1 97667877 4952 4.18 0.28 12 0.15 1213.00 17905.00 9600 20240502 -47.19 4915 20250409 3.15 6180 -17.96 20250106 4915 3.15 20250409 9600 -47.19 20240502 4915 3.15 20250409 0.23 Y 002350 500 508 억 6699794 N N 861 N 00 N
12 20250411 140130 55 60.00 KOSPI 화학 N N N Y 60 N 5075 -115 5 -2.22 530810403 105093 95.92 5100 5130 4985 6740 3640 5190 5050.86 6.86 0 -2952 5290 5240 5150 5100 5010 5265 5125 508 1550 500 3840 10 1 97667877 4957 4.18 0.28 12 0.11 1213.00 17905.00 9600 20240502 -47.14 4915 20250409 3.26 6180 -17.88 20250106 4915 3.26 20250409 9600 -47.14 20240502 4915 3.26 20250409 0.23 Y 002350 500 508 억 6699794 N N 861 N 00 N