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
011500/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
20250414,160250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15090,200,2,1.34,1140338230,75386,80.12,15120,15310,15020,19350,10430,14890,15126.66,2.61,0,5797,15470,15180,14690,14400,13910,15325,14545,78,4460,500,10720,10,1,15637042,2360,52.58,1.43,12,0.48,287.00,10587.00,23400,20241010,-35.51,10350,20240805,45.80,20500,-26.39,20250226,12920,16.80,20250203,23400,-35.51,20241010,10350,45.80,20240805,4.57,Y,011500,500,78 억,,407875,N,N,9489,N,00,N
20250414,150251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15070,180,2,1.21,1072897430,70914,75.37,15120,15310,15020,19350,10430,14890,15129.56,2.61,0,3672,15470,15180,14690,14400,13910,15325,14545,78,4460,500,10720,10,1,15637042,2357,52.51,1.42,12,0.45,287.00,10587.00,23400,20241010,-35.60,10350,20240805,45.60,20500,-26.49,20250226,12920,16.64,20250203,23400,-35.60,20241010,10350,45.60,20240805,4.57,Y,011500,500,78 억,,407875,N,N,14495,N,00,N
20250414,140251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15100,210,2,1.41,922961990,60975,64.80,15120,15310,15020,19350,10430,14890,15136.73,2.61,0,537,15470,15180,14690,14400,13910,15325,14545,78,4460,500,10720,10,1,15637042,2361,52.61,1.43,12,0.39,287.00,10587.00,23400,20241010,-35.47,10350,20240805,45.89,20500,-26.34,20250226,12920,16.87,20250203,23400,-35.47,20241010,10350,45.89,20240805,4.57,Y,011500,500,78 억,,407875,N,N,14495,N,00,N
20250414,130251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15100,210,2,1.41,865769650,57187,60.78,15120,15310,15020,19350,10430,14890,15139.27,2.61,0,-132,15470,15180,14690,14400,13910,15325,14545,78,4460,500,10720,10,1,15637042,2361,52.61,1.43,12,0.37,287.00,10587.00,23400,20241010,-35.47,10350,20240805,45.89,20500,-26.34,20250226,12920,16.87,20250203,23400,-35.47,20241010,10350,45.89,20240805,4.57,Y,011500,500,78 억,,407875,N,N,14495,N,00,N
20250414,120251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15140,250,2,1.68,773185160,51060,54.27,15120,15310,15020,19350,10430,14890,15142.68,2.61,0,-1736,15470,15180,14690,14400,13910,15325,14545,78,4460,500,10720,10,1,15637042,2367,52.75,1.43,12,0.33,287.00,10587.00,23400,20241010,-35.30,10350,20240805,46.28,20500,-26.15,20250226,12920,17.18,20250203,23400,-35.30,20241010,10350,46.28,20240805,4.57,Y,011500,500,78 억,,407875,N,N,14495,N,00,N
20250414,110250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15020,130,2,0.87,636783870,42019,44.66,15120,15310,15020,19350,10430,14890,15154.67,2.61,0,-5696,15470,15180,14690,14400,13910,15325,14545,78,4460,500,10720,10,1,15637042,2349,52.33,1.42,12,0.27,287.00,10587.00,23400,20241010,-35.81,10350,20240805,45.12,20500,-26.73,20250226,12920,16.25,20250203,23400,-35.81,20241010,10350,45.12,20240805,4.57,Y,011500,500,78 억,,407875,N,N,14495,N,00,N
20250414,100251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15080,190,2,1.28,501836430,33070,35.15,15120,15310,15020,19350,10430,14890,15174.98,2.61,0,-1947,15470,15180,14690,14400,13910,15325,14545,78,4460,500,10720,10,1,15637042,2358,52.54,1.42,12,0.21,287.00,10587.00,23400,20241010,-35.56,10350,20240805,45.70,20500,-26.44,20250226,12920,16.72,20250203,23400,-35.56,20241010,10350,45.70,20240805,4.57,Y,011500,500,78 억,,407875,N,N,14495,N,00,N
20250414,090251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15090,200,2,1.34,79718950,5269,5.60,15120,15260,15020,19350,10430,14890,15129.81,2.61,0,-2298,15470,15180,14690,14400,13910,15325,14545,78,4460,500,10720,10,1,15637042,2360,52.58,1.43,12,0.03,287.00,10587.00,23400,20241010,-35.51,10350,20240805,45.80,20500,-26.39,20250226,12920,16.80,20250203,23400,-35.51,20241010,10350,45.80,20240805,4.57,Y,011500,500,78 억,,407875,N,N,14495,N,00,N
20250411,160249,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14890,330,2,2.27,1376038740,94093,92.90,14280,14980,14200,18920,10200,14560,14624.24,2.62,0,-3997,14993,14776,14423,14206,13853,14885,14315,78,4360,500,10480,10,1,15637042,2328,51.88,1.41,12,0.60,287.00,10587.00,23400,20241010,-36.37,10350,20240805,43.86,20500,-27.37,20250226,12920,15.25,20250203,23400,-36.37,20241010,10350,43.86,20240805,4.61,Y,011500,500,78 억,,410465,N,N,14495,N,00,N
20250411,150250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14900,340,2,2.34,1256759770,86083,84.99,14280,14980,14200,18920,10200,14560,14599.40,2.62,0,-4207,14993,14776,14423,14206,13853,14885,14315,78,4360,500,10480,10,1,15637042,2330,51.92,1.41,12,0.55,287.00,10587.00,23400,20241010,-36.32,10350,20240805,43.96,20500,-27.32,20250226,12920,15.33,20250203,23400,-36.32,20241010,10350,43.96,20240805,4.61,Y,011500,500,78 억,,410465,N,N,1891,N,00,N
20250411,140251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14840,280,2,1.92,1092120660,75011,74.06,14280,14980,14200,18920,10200,14560,14559.47,2.62,0,-7932,14993,14776,14423,14206,13853,14885,14315,78,4360,500,10480,10,1,15637042,2321,51.71,1.40,12,0.48,287.00,10587.00,23400,20241010,-36.58,10350,20240805,43.38,20500,-27.61,20250226,12920,14.86,20250203,23400,-36.58,20241010,10350,43.38,20240805,4.61,Y,011500,500,78 억,,410465,N,N,1891,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 160250 55 40.00 KOSPI 화학 N N N Y 40 N 15090 200 2 1.34 1140338230 75386 80.12 15120 15310 15020 19350 10430 14890 15126.66 2.61 0 5797 15470 15180 14690 14400 13910 15325 14545 78 4460 500 10720 10 1 15637042 2360 52.58 1.43 12 0.48 287.00 10587.00 23400 20241010 -35.51 10350 20240805 45.80 20500 -26.39 20250226 12920 16.80 20250203 23400 -35.51 20241010 10350 45.80 20240805 4.57 Y 011500 500 78 억 407875 N N 9489 N 00 N
3 20250414 150251 55 40.00 KOSPI 화학 N N N Y 40 N 15070 180 2 1.21 1072897430 70914 75.37 15120 15310 15020 19350 10430 14890 15129.56 2.61 0 3672 15470 15180 14690 14400 13910 15325 14545 78 4460 500 10720 10 1 15637042 2357 52.51 1.42 12 0.45 287.00 10587.00 23400 20241010 -35.60 10350 20240805 45.60 20500 -26.49 20250226 12920 16.64 20250203 23400 -35.60 20241010 10350 45.60 20240805 4.57 Y 011500 500 78 억 407875 N N 14495 N 00 N
4 20250414 140251 55 40.00 KOSPI 화학 N N N Y 40 N 15100 210 2 1.41 922961990 60975 64.80 15120 15310 15020 19350 10430 14890 15136.73 2.61 0 537 15470 15180 14690 14400 13910 15325 14545 78 4460 500 10720 10 1 15637042 2361 52.61 1.43 12 0.39 287.00 10587.00 23400 20241010 -35.47 10350 20240805 45.89 20500 -26.34 20250226 12920 16.87 20250203 23400 -35.47 20241010 10350 45.89 20240805 4.57 Y 011500 500 78 억 407875 N N 14495 N 00 N
5 20250414 130251 55 40.00 KOSPI 화학 N N N Y 40 N 15100 210 2 1.41 865769650 57187 60.78 15120 15310 15020 19350 10430 14890 15139.27 2.61 0 -132 15470 15180 14690 14400 13910 15325 14545 78 4460 500 10720 10 1 15637042 2361 52.61 1.43 12 0.37 287.00 10587.00 23400 20241010 -35.47 10350 20240805 45.89 20500 -26.34 20250226 12920 16.87 20250203 23400 -35.47 20241010 10350 45.89 20240805 4.57 Y 011500 500 78 억 407875 N N 14495 N 00 N
6 20250414 120251 55 40.00 KOSPI 화학 N N N Y 40 N 15140 250 2 1.68 773185160 51060 54.27 15120 15310 15020 19350 10430 14890 15142.68 2.61 0 -1736 15470 15180 14690 14400 13910 15325 14545 78 4460 500 10720 10 1 15637042 2367 52.75 1.43 12 0.33 287.00 10587.00 23400 20241010 -35.30 10350 20240805 46.28 20500 -26.15 20250226 12920 17.18 20250203 23400 -35.30 20241010 10350 46.28 20240805 4.57 Y 011500 500 78 억 407875 N N 14495 N 00 N
7 20250414 110250 55 40.00 KOSPI 화학 N N N Y 40 N 15020 130 2 0.87 636783870 42019 44.66 15120 15310 15020 19350 10430 14890 15154.67 2.61 0 -5696 15470 15180 14690 14400 13910 15325 14545 78 4460 500 10720 10 1 15637042 2349 52.33 1.42 12 0.27 287.00 10587.00 23400 20241010 -35.81 10350 20240805 45.12 20500 -26.73 20250226 12920 16.25 20250203 23400 -35.81 20241010 10350 45.12 20240805 4.57 Y 011500 500 78 억 407875 N N 14495 N 00 N
8 20250414 100251 55 40.00 KOSPI 화학 N N N Y 40 N 15080 190 2 1.28 501836430 33070 35.15 15120 15310 15020 19350 10430 14890 15174.98 2.61 0 -1947 15470 15180 14690 14400 13910 15325 14545 78 4460 500 10720 10 1 15637042 2358 52.54 1.42 12 0.21 287.00 10587.00 23400 20241010 -35.56 10350 20240805 45.70 20500 -26.44 20250226 12920 16.72 20250203 23400 -35.56 20241010 10350 45.70 20240805 4.57 Y 011500 500 78 억 407875 N N 14495 N 00 N
9 20250414 090251 55 40.00 KOSPI 화학 N N N Y 40 N 15090 200 2 1.34 79718950 5269 5.60 15120 15260 15020 19350 10430 14890 15129.81 2.61 0 -2298 15470 15180 14690 14400 13910 15325 14545 78 4460 500 10720 10 1 15637042 2360 52.58 1.43 12 0.03 287.00 10587.00 23400 20241010 -35.51 10350 20240805 45.80 20500 -26.39 20250226 12920 16.80 20250203 23400 -35.51 20241010 10350 45.80 20240805 4.57 Y 011500 500 78 억 407875 N N 14495 N 00 N
10 20250411 160249 55 40.00 KOSPI 화학 N N N Y 40 N 14890 330 2 2.27 1376038740 94093 92.90 14280 14980 14200 18920 10200 14560 14624.24 2.62 0 -3997 14993 14776 14423 14206 13853 14885 14315 78 4360 500 10480 10 1 15637042 2328 51.88 1.41 12 0.60 287.00 10587.00 23400 20241010 -36.37 10350 20240805 43.86 20500 -27.37 20250226 12920 15.25 20250203 23400 -36.37 20241010 10350 43.86 20240805 4.61 Y 011500 500 78 억 410465 N N 14495 N 00 N
11 20250411 150250 55 40.00 KOSPI 화학 N N N Y 40 N 14900 340 2 2.34 1256759770 86083 84.99 14280 14980 14200 18920 10200 14560 14599.40 2.62 0 -4207 14993 14776 14423 14206 13853 14885 14315 78 4360 500 10480 10 1 15637042 2330 51.92 1.41 12 0.55 287.00 10587.00 23400 20241010 -36.32 10350 20240805 43.96 20500 -27.32 20250226 12920 15.33 20250203 23400 -36.32 20241010 10350 43.96 20240805 4.61 Y 011500 500 78 억 410465 N N 1891 N 00 N
12 20250411 140251 55 40.00 KOSPI 화학 N N N Y 40 N 14840 280 2 1.92 1092120660 75011 74.06 14280 14980 14200 18920 10200 14560 14559.47 2.62 0 -7932 14993 14776 14423 14206 13853 14885 14315 78 4360 500 10480 10 1 15637042 2321 51.71 1.40 12 0.48 287.00 10587.00 23400 20241010 -36.58 10350 20240805 43.38 20500 -27.61 20250226 12920 14.86 20250203 23400 -36.58 20241010 10350 43.38 20240805 4.61 Y 011500 500 78 억 410465 N N 1891 N 00 N