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
012610/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
20250414,160255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3165,95,2,3.09,569174696,180857,77.97,3080,3195,3060,3990,2150,3070,3147.10,3.93,0,32048,3170,3120,3040,2990,2910,3145,3015,208,920,500,2210,5,1,41616365,1317,8.60,0.55,12,0.43,368.00,5801.00,3700,20240402,-14.46,2520,20241210,25.60,3450,-8.26,20250410,2630,20.34,20250210,3685,-14.11,20241113,2520,25.60,20241210,0.74,Y,012610,500,208 억,,1635185,N,N,439,N,00,N
20250414,150257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3180,110,2,3.58,535468236,170219,73.38,3080,3195,3060,3990,2150,3070,3145.77,3.93,0,26022,3170,3120,3040,2990,2910,3145,3015,208,920,500,2210,5,1,41616365,1323,8.64,0.55,12,0.41,368.00,5801.00,3700,20240402,-14.05,2520,20241210,26.19,3450,-7.83,20250410,2630,20.91,20250210,3685,-13.70,20241113,2520,26.19,20241210,0.74,Y,012610,500,208 억,,1635185,N,N,439,N,00,N
20250414,140256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3185,115,2,3.75,504096607,160341,69.12,3080,3195,3060,3990,2150,3070,3143.91,3.93,0,22683,3170,3120,3040,2990,2910,3145,3015,208,920,500,2210,5,1,41616365,1325,8.65,0.55,12,0.39,368.00,5801.00,3700,20240402,-13.92,2520,20241210,26.39,3450,-7.68,20250410,2630,21.10,20250210,3685,-13.57,20241113,2520,26.39,20241210,0.74,Y,012610,500,208 억,,1635185,N,N,439,N,00,N
20250414,130257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3195,125,2,4.07,445317502,141845,61.15,3080,3195,3060,3990,2150,3070,3139.47,3.93,0,28568,3170,3120,3040,2990,2910,3145,3015,208,920,500,2210,5,1,41616365,1330,8.68,0.55,12,0.34,368.00,5801.00,3700,20240402,-13.65,2520,20241210,26.79,3450,-7.39,20250410,2630,21.48,20250210,3685,-13.30,20241113,2520,26.79,20241210,0.74,Y,012610,500,208 억,,1635185,N,N,439,N,00,N
20250414,120257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3190,120,2,3.91,387640902,123701,53.33,3080,3195,3060,3990,2150,3070,3133.70,3.93,0,23580,3170,3120,3040,2990,2910,3145,3015,208,920,500,2210,5,1,41616365,1328,8.67,0.55,12,0.30,368.00,5801.00,3700,20240402,-13.78,2520,20241210,26.59,3450,-7.54,20250410,2630,21.29,20250210,3685,-13.43,20241113,2520,26.59,20241210,0.74,Y,012610,500,208 억,,1635185,N,N,439,N,00,N
20250414,110255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3150,80,2,2.61,331293562,105964,45.68,3080,3195,3060,3990,2150,3070,3126.48,3.93,0,19197,3170,3120,3040,2990,2910,3145,3015,208,920,500,2210,5,1,41616365,1311,8.56,0.54,12,0.25,368.00,5801.00,3700,20240402,-14.86,2520,20241210,25.00,3450,-8.70,20250410,2630,19.77,20250210,3685,-14.52,20241113,2520,25.00,20241210,0.74,Y,012610,500,208 억,,1635185,N,N,439,N,00,N
20250414,100256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3135,65,2,2.12,184615518,59656,25.72,3080,3135,3060,3990,2150,3070,3094.67,3.93,0,11527,3170,3120,3040,2990,2910,3145,3015,208,920,500,2210,5,1,41616365,1305,8.52,0.54,12,0.14,368.00,5801.00,3700,20240402,-15.27,2520,20241210,24.40,3450,-9.13,20250410,2630,19.20,20250210,3685,-14.93,20241113,2520,24.40,20241210,0.74,Y,012610,500,208 억,,1635185,N,N,439,N,00,N
20250414,090257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3075,5,2,0.16,28537080,9252,3.99,3080,3120,3070,3990,2150,3070,3084.44,3.93,0,-3078,3170,3120,3040,2990,2910,3145,3015,208,920,500,2210,5,1,41616365,1280,8.36,0.53,12,0.02,368.00,5801.00,3700,20240402,-16.89,2520,20241210,22.02,3450,-10.87,20250410,2630,16.92,20250210,3685,-16.55,20241113,2520,22.02,20241210,0.74,Y,012610,500,208 억,,1635185,N,N,439,N,00,N
20250411,160254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3070,85,2,2.85,703154598,231093,11.53,2990,3090,2960,3880,2090,2985,3042.64,3.86,0,35194,3715,3350,3085,2720,2455,3532,2902,208,895,500,2140,5,1,41616365,1278,8.34,0.53,12,0.56,368.00,5801.00,3700,20240402,-17.03,2520,20241210,21.83,3450,-11.01,20250410,2630,16.73,20250210,3685,-16.69,20241113,2520,21.83,20241210,0.73,Y,012610,500,208 억,,1604672,N,N,439,N,00,N
20250411,150256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3065,80,2,2.68,635977918,209163,10.44,2990,3090,2960,3880,2090,2985,3040.60,3.86,0,30752,3715,3350,3085,2720,2455,3532,2902,208,895,500,2140,5,1,41616365,1276,8.33,0.53,12,0.50,368.00,5801.00,3700,20240402,-17.16,2520,20241210,21.63,3450,-11.16,20250410,2630,16.54,20250210,3685,-16.82,20241113,2520,21.63,20241210,0.73,Y,012610,500,208 억,,1604672,N,N,384,N,00,N
20250411,140256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3075,90,2,3.02,541690228,178435,8.91,2990,3090,2960,3880,2090,2985,3035.80,3.86,0,26224,3715,3350,3085,2720,2455,3532,2902,208,895,500,2140,5,1,41616365,1280,8.36,0.53,12,0.43,368.00,5801.00,3700,20240402,-16.89,2520,20241210,22.02,3450,-10.87,20250410,2630,16.92,20250210,3685,-16.55,20241113,2520,22.02,20241210,0.73,Y,012610,500,208 억,,1604672,N,N,384,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 160255 57 100.00 KOSPI 화학 N N N N N 3165 95 2 3.09 569174696 180857 77.97 3080 3195 3060 3990 2150 3070 3147.10 3.93 0 32048 3170 3120 3040 2990 2910 3145 3015 208 920 500 2210 5 1 41616365 1317 8.60 0.55 12 0.43 368.00 5801.00 3700 20240402 -14.46 2520 20241210 25.60 3450 -8.26 20250410 2630 20.34 20250210 3685 -14.11 20241113 2520 25.60 20241210 0.74 Y 012610 500 208 억 1635185 N N 439 N 00 N
3 20250414 150257 57 100.00 KOSPI 화학 N N N N N 3180 110 2 3.58 535468236 170219 73.38 3080 3195 3060 3990 2150 3070 3145.77 3.93 0 26022 3170 3120 3040 2990 2910 3145 3015 208 920 500 2210 5 1 41616365 1323 8.64 0.55 12 0.41 368.00 5801.00 3700 20240402 -14.05 2520 20241210 26.19 3450 -7.83 20250410 2630 20.91 20250210 3685 -13.70 20241113 2520 26.19 20241210 0.74 Y 012610 500 208 억 1635185 N N 439 N 00 N
4 20250414 140256 57 100.00 KOSPI 화학 N N N N N 3185 115 2 3.75 504096607 160341 69.12 3080 3195 3060 3990 2150 3070 3143.91 3.93 0 22683 3170 3120 3040 2990 2910 3145 3015 208 920 500 2210 5 1 41616365 1325 8.65 0.55 12 0.39 368.00 5801.00 3700 20240402 -13.92 2520 20241210 26.39 3450 -7.68 20250410 2630 21.10 20250210 3685 -13.57 20241113 2520 26.39 20241210 0.74 Y 012610 500 208 억 1635185 N N 439 N 00 N
5 20250414 130257 57 100.00 KOSPI 화학 N N N N N 3195 125 2 4.07 445317502 141845 61.15 3080 3195 3060 3990 2150 3070 3139.47 3.93 0 28568 3170 3120 3040 2990 2910 3145 3015 208 920 500 2210 5 1 41616365 1330 8.68 0.55 12 0.34 368.00 5801.00 3700 20240402 -13.65 2520 20241210 26.79 3450 -7.39 20250410 2630 21.48 20250210 3685 -13.30 20241113 2520 26.79 20241210 0.74 Y 012610 500 208 억 1635185 N N 439 N 00 N
6 20250414 120257 57 100.00 KOSPI 화학 N N N N N 3190 120 2 3.91 387640902 123701 53.33 3080 3195 3060 3990 2150 3070 3133.70 3.93 0 23580 3170 3120 3040 2990 2910 3145 3015 208 920 500 2210 5 1 41616365 1328 8.67 0.55 12 0.30 368.00 5801.00 3700 20240402 -13.78 2520 20241210 26.59 3450 -7.54 20250410 2630 21.29 20250210 3685 -13.43 20241113 2520 26.59 20241210 0.74 Y 012610 500 208 억 1635185 N N 439 N 00 N
7 20250414 110255 57 100.00 KOSPI 화학 N N N N N 3150 80 2 2.61 331293562 105964 45.68 3080 3195 3060 3990 2150 3070 3126.48 3.93 0 19197 3170 3120 3040 2990 2910 3145 3015 208 920 500 2210 5 1 41616365 1311 8.56 0.54 12 0.25 368.00 5801.00 3700 20240402 -14.86 2520 20241210 25.00 3450 -8.70 20250410 2630 19.77 20250210 3685 -14.52 20241113 2520 25.00 20241210 0.74 Y 012610 500 208 억 1635185 N N 439 N 00 N
8 20250414 100256 57 100.00 KOSPI 화학 N N N N N 3135 65 2 2.12 184615518 59656 25.72 3080 3135 3060 3990 2150 3070 3094.67 3.93 0 11527 3170 3120 3040 2990 2910 3145 3015 208 920 500 2210 5 1 41616365 1305 8.52 0.54 12 0.14 368.00 5801.00 3700 20240402 -15.27 2520 20241210 24.40 3450 -9.13 20250410 2630 19.20 20250210 3685 -14.93 20241113 2520 24.40 20241210 0.74 Y 012610 500 208 억 1635185 N N 439 N 00 N
9 20250414 090257 57 100.00 KOSPI 화학 N N N N N 3075 5 2 0.16 28537080 9252 3.99 3080 3120 3070 3990 2150 3070 3084.44 3.93 0 -3078 3170 3120 3040 2990 2910 3145 3015 208 920 500 2210 5 1 41616365 1280 8.36 0.53 12 0.02 368.00 5801.00 3700 20240402 -16.89 2520 20241210 22.02 3450 -10.87 20250410 2630 16.92 20250210 3685 -16.55 20241113 2520 22.02 20241210 0.74 Y 012610 500 208 억 1635185 N N 439 N 00 N
10 20250411 160254 57 100.00 KOSPI 화학 N N N N N 3070 85 2 2.85 703154598 231093 11.53 2990 3090 2960 3880 2090 2985 3042.64 3.86 0 35194 3715 3350 3085 2720 2455 3532 2902 208 895 500 2140 5 1 41616365 1278 8.34 0.53 12 0.56 368.00 5801.00 3700 20240402 -17.03 2520 20241210 21.83 3450 -11.01 20250410 2630 16.73 20250210 3685 -16.69 20241113 2520 21.83 20241210 0.73 Y 012610 500 208 억 1604672 N N 439 N 00 N
11 20250411 150256 57 100.00 KOSPI 화학 N N N N N 3065 80 2 2.68 635977918 209163 10.44 2990 3090 2960 3880 2090 2985 3040.60 3.86 0 30752 3715 3350 3085 2720 2455 3532 2902 208 895 500 2140 5 1 41616365 1276 8.33 0.53 12 0.50 368.00 5801.00 3700 20240402 -17.16 2520 20241210 21.63 3450 -11.16 20250410 2630 16.54 20250210 3685 -16.82 20241113 2520 21.63 20241210 0.73 Y 012610 500 208 억 1604672 N N 384 N 00 N
12 20250411 140256 57 100.00 KOSPI 화학 N N N N N 3075 90 2 3.02 541690228 178435 8.91 2990 3090 2960 3880 2090 2985 3035.80 3.86 0 26224 3715 3350 3085 2720 2455 3532 2902 208 895 500 2140 5 1 41616365 1280 8.36 0.53 12 0.43 368.00 5801.00 3700 20240402 -16.89 2520 20241210 22.02 3450 -10.87 20250410 2630 16.92 20250210 3685 -16.55 20241113 2520 22.02 20241210 0.73 Y 012610 500 208 억 1604672 N N 384 N 00 N