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
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
20250414,160243,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4255,-1275,5,-23.06,9794549664,2330877,895.33,4200,4370,4060,7180,3880,5530,4201.79,2.39,0,36292,6076,5802,5646,5372,5216,5725,5295,50,1650,500,3870,5,1,10000000,426,13.47,1.30,12,23.31,316.00,3273.00,8500,20241216,-49.94,4060,20250414,4.80,8120,-47.60,20250205,4060,4.80,20250414,8500,-49.94,20241216,4060,4.80,20250414,6.71,Y,010640,500,50 억,,238811,N,N,5355,N,00,N
20250414,150244,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4240,-1290,5,-23.33,9320295426,2219122,852.40,4200,4370,4060,7180,3880,5530,4199.76,2.39,0,53152,6076,5802,5646,5372,5216,5725,5295,50,1650,500,3870,5,1,10000000,424,13.42,1.30,12,22.19,316.00,3273.00,8500,20241216,-50.12,4060,20250414,4.43,8120,-47.78,20250205,4060,4.43,20250414,8500,-50.12,20241216,4060,4.43,20250414,6.71,Y,010640,500,50 억,,238811,N,N,4798,N,00,N
20250414,140244,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4175,-1355,5,-24.50,8715604553,2075653,797.29,4200,4370,4060,7180,3880,5530,4198.72,2.39,0,89552,6076,5802,5646,5372,5216,5725,5295,50,1650,500,3870,5,1,10000000,418,13.21,1.28,12,20.76,316.00,3273.00,8500,20241216,-50.88,4060,20250414,2.83,8120,-48.58,20250205,4060,2.83,20250414,8500,-50.88,20241216,4060,2.83,20250414,6.71,Y,010640,500,50 억,,238811,N,N,4798,N,00,N
20250414,130244,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4225,-1305,5,-23.60,8059349198,1918555,736.95,4200,4370,4060,7180,3880,5530,4200.47,2.39,0,113751,6076,5802,5646,5372,5216,5725,5295,50,1650,500,3870,5,1,10000000,423,13.37,1.29,12,19.19,316.00,3273.00,8500,20241216,-50.29,4060,20250414,4.06,8120,-47.97,20250205,4060,4.06,20250414,8500,-50.29,20241216,4060,4.06,20250414,6.71,Y,010640,500,50 억,,238811,N,N,4798,N,00,N
20250414,120245,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4295,-1235,5,-22.33,7453704755,1775801,682.11,4200,4370,4060,7180,3880,5530,4197.08,2.39,0,119015,6076,5802,5646,5372,5216,5725,5295,50,1650,500,3870,5,1,10000000,430,13.59,1.31,12,17.76,316.00,3273.00,8500,20241216,-49.47,4060,20250414,5.79,8120,-47.11,20250205,4060,5.79,20250414,8500,-49.47,20241216,4060,5.79,20250414,6.71,Y,010640,500,50 억,,238811,N,N,4798,N,00,N
20250414,110243,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4310,-1220,5,-22.06,6642871879,1587375,609.74,4200,4350,4060,7180,3880,5530,4184.49,2.39,0,94276,6076,5802,5646,5372,5216,5725,5295,50,1650,500,3870,5,1,10000000,431,13.64,1.32,12,15.87,316.00,3273.00,8500,20241216,-49.29,4060,20250414,6.16,8120,-46.92,20250205,4060,6.16,20250414,8500,-49.29,20241216,4060,6.16,20250414,6.71,Y,010640,500,50 억,,238811,N,N,4798,N,00,N
20250414,100244,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4270,-1260,5,-22.78,5894952579,1413670,543.01,4200,4330,4060,7180,3880,5530,4169.59,2.39,0,109253,6076,5802,5646,5372,5216,5725,5295,50,1650,500,3870,5,1,10000000,427,13.51,1.30,12,14.14,316.00,3273.00,8500,20241216,-49.76,4060,20250414,5.17,8120,-47.41,20250205,4060,5.17,20250414,8500,-49.76,20241216,4060,5.17,20250414,6.71,Y,010640,500,50 억,,238811,N,N,4798,N,00,N
20250414,090245,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,4135,-1395,5,-25.23,1692498760,402359,154.55,4200,4295,4135,7180,3880,5530,4205.16,2.39,0,6009,6076,5802,5646,5372,5216,5725,5295,50,1650,500,3870,5,1,10000000,414,13.09,1.26,12,4.02,316.00,3273.00,8500,20241216,-51.35,4135,20250414,0.00,8120,-49.08,20250205,4135,0.00,20250414,8500,-51.35,20241216,4135,0.00,20250414,6.71,Y,010640,500,50 억,,238811,N,N,4798,N,00,N
20250411,160242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5530,-340,5,-5.79,1448610960,258206,108.95,5910,5920,5490,7630,4110,5870,5610.49,2.49,0,-10287,6336,6102,5796,5562,5256,6220,5680,50,1760,500,4100,10,1,10000000,553,17.50,1.69,12,2.58,316.00,3273.00,8500,20241216,-34.94,5130,20250403,7.80,8120,-31.90,20250205,5130,7.80,20250403,8500,-34.94,20241216,5130,7.80,20250403,6.04,Y,010640,500,50 억,,249150,N,N,4798,N,00,N
20250411,150244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5550,-320,5,-5.45,1303767170,231937,97.86,5910,5920,5490,7630,4110,5870,5621.21,2.49,0,-13072,6336,6102,5796,5562,5256,6220,5680,50,1760,500,4100,10,1,10000000,555,17.56,1.70,12,2.32,316.00,3273.00,8500,20241216,-34.71,5130,20250403,8.19,8120,-31.65,20250205,5130,8.19,20250403,8500,-34.71,20241216,5130,8.19,20250403,6.04,Y,010640,500,50 억,,249150,N,N,1428,N,00,N
20250411,140244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5550,-320,5,-5.45,1177861800,209283,88.31,5910,5920,5490,7630,4110,5870,5628.08,2.49,0,-10387,6336,6102,5796,5562,5256,6220,5680,50,1760,500,4100,10,1,10000000,555,17.56,1.70,12,2.09,316.00,3273.00,8500,20241216,-34.71,5130,20250403,8.19,8120,-31.65,20250205,5130,8.19,20250403,8500,-34.71,20241216,5130,8.19,20250403,6.04,Y,010640,500,50 억,,249150,N,N,1428,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 160243 57 100.00 KOSPI 신저가 화학 N N N N N 4255 -1275 5 -23.06 9794549664 2330877 895.33 4200 4370 4060 7180 3880 5530 4201.79 2.39 0 36292 6076 5802 5646 5372 5216 5725 5295 50 1650 500 3870 5 1 10000000 426 13.47 1.30 12 23.31 316.00 3273.00 8500 20241216 -49.94 4060 20250414 4.80 8120 -47.60 20250205 4060 4.80 20250414 8500 -49.94 20241216 4060 4.80 20250414 6.71 Y 010640 500 50 억 238811 N N 5355 N 00 N
3 20250414 150244 57 100.00 KOSPI 신저가 화학 N N N N N 4240 -1290 5 -23.33 9320295426 2219122 852.40 4200 4370 4060 7180 3880 5530 4199.76 2.39 0 53152 6076 5802 5646 5372 5216 5725 5295 50 1650 500 3870 5 1 10000000 424 13.42 1.30 12 22.19 316.00 3273.00 8500 20241216 -50.12 4060 20250414 4.43 8120 -47.78 20250205 4060 4.43 20250414 8500 -50.12 20241216 4060 4.43 20250414 6.71 Y 010640 500 50 억 238811 N N 4798 N 00 N
4 20250414 140244 57 100.00 KOSPI 신저가 화학 N N N N N 4175 -1355 5 -24.50 8715604553 2075653 797.29 4200 4370 4060 7180 3880 5530 4198.72 2.39 0 89552 6076 5802 5646 5372 5216 5725 5295 50 1650 500 3870 5 1 10000000 418 13.21 1.28 12 20.76 316.00 3273.00 8500 20241216 -50.88 4060 20250414 2.83 8120 -48.58 20250205 4060 2.83 20250414 8500 -50.88 20241216 4060 2.83 20250414 6.71 Y 010640 500 50 억 238811 N N 4798 N 00 N
5 20250414 130244 57 100.00 KOSPI 신저가 화학 N N N N N 4225 -1305 5 -23.60 8059349198 1918555 736.95 4200 4370 4060 7180 3880 5530 4200.47 2.39 0 113751 6076 5802 5646 5372 5216 5725 5295 50 1650 500 3870 5 1 10000000 423 13.37 1.29 12 19.19 316.00 3273.00 8500 20241216 -50.29 4060 20250414 4.06 8120 -47.97 20250205 4060 4.06 20250414 8500 -50.29 20241216 4060 4.06 20250414 6.71 Y 010640 500 50 억 238811 N N 4798 N 00 N
6 20250414 120245 57 100.00 KOSPI 신저가 화학 N N N N N 4295 -1235 5 -22.33 7453704755 1775801 682.11 4200 4370 4060 7180 3880 5530 4197.08 2.39 0 119015 6076 5802 5646 5372 5216 5725 5295 50 1650 500 3870 5 1 10000000 430 13.59 1.31 12 17.76 316.00 3273.00 8500 20241216 -49.47 4060 20250414 5.79 8120 -47.11 20250205 4060 5.79 20250414 8500 -49.47 20241216 4060 5.79 20250414 6.71 Y 010640 500 50 억 238811 N N 4798 N 00 N
7 20250414 110243 57 100.00 KOSPI 신저가 화학 N N N N N 4310 -1220 5 -22.06 6642871879 1587375 609.74 4200 4350 4060 7180 3880 5530 4184.49 2.39 0 94276 6076 5802 5646 5372 5216 5725 5295 50 1650 500 3870 5 1 10000000 431 13.64 1.32 12 15.87 316.00 3273.00 8500 20241216 -49.29 4060 20250414 6.16 8120 -46.92 20250205 4060 6.16 20250414 8500 -49.29 20241216 4060 6.16 20250414 6.71 Y 010640 500 50 억 238811 N N 4798 N 00 N
8 20250414 100244 57 100.00 KOSPI 신저가 화학 N N N N N 4270 -1260 5 -22.78 5894952579 1413670 543.01 4200 4330 4060 7180 3880 5530 4169.59 2.39 0 109253 6076 5802 5646 5372 5216 5725 5295 50 1650 500 3870 5 1 10000000 427 13.51 1.30 12 14.14 316.00 3273.00 8500 20241216 -49.76 4060 20250414 5.17 8120 -47.41 20250205 4060 5.17 20250414 8500 -49.76 20241216 4060 5.17 20250414 6.71 Y 010640 500 50 억 238811 N N 4798 N 00 N
9 20250414 090245 57 100.00 KOSPI 신저가 화학 N N N N N 4135 -1395 5 -25.23 1692498760 402359 154.55 4200 4295 4135 7180 3880 5530 4205.16 2.39 0 6009 6076 5802 5646 5372 5216 5725 5295 50 1650 500 3870 5 1 10000000 414 13.09 1.26 12 4.02 316.00 3273.00 8500 20241216 -51.35 4135 20250414 0.00 8120 -49.08 20250205 4135 0.00 20250414 8500 -51.35 20241216 4135 0.00 20250414 6.71 Y 010640 500 50 억 238811 N N 4798 N 00 N
10 20250411 160242 57 100.00 KOSPI 화학 N N N N N 5530 -340 5 -5.79 1448610960 258206 108.95 5910 5920 5490 7630 4110 5870 5610.49 2.49 0 -10287 6336 6102 5796 5562 5256 6220 5680 50 1760 500 4100 10 1 10000000 553 17.50 1.69 12 2.58 316.00 3273.00 8500 20241216 -34.94 5130 20250403 7.80 8120 -31.90 20250205 5130 7.80 20250403 8500 -34.94 20241216 5130 7.80 20250403 6.04 Y 010640 500 50 억 249150 N N 4798 N 00 N
11 20250411 150244 57 100.00 KOSPI 화학 N N N N N 5550 -320 5 -5.45 1303767170 231937 97.86 5910 5920 5490 7630 4110 5870 5621.21 2.49 0 -13072 6336 6102 5796 5562 5256 6220 5680 50 1760 500 4100 10 1 10000000 555 17.56 1.70 12 2.32 316.00 3273.00 8500 20241216 -34.71 5130 20250403 8.19 8120 -31.65 20250205 5130 8.19 20250403 8500 -34.71 20241216 5130 8.19 20250403 6.04 Y 010640 500 50 억 249150 N N 1428 N 00 N
12 20250411 140244 57 100.00 KOSPI 화학 N N N N N 5550 -320 5 -5.45 1177861800 209283 88.31 5910 5920 5490 7630 4110 5870 5628.08 2.49 0 -10387 6336 6102 5796 5562 5256 6220 5680 50 1760 500 4100 10 1 10000000 555 17.56 1.70 12 2.09 316.00 3273.00 8500 20241216 -34.71 5130 20250403 8.19 8120 -31.65 20250205 5130 8.19 20250403 8500 -34.71 20241216 5130 8.19 20250403 6.04 Y 010640 500 50 억 249150 N N 1428 N 00 N