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
017860/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
20250414,160318,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,23750,700,2,3.04,18362182400,748007,178.08,23250,25700,23200,29950,16150,23050,24548.36,2.09,0,-59466,24983,24016,22633,21666,20283,24500,22150,88,6900,500,16130,50,1,17584212,4176,-45.59,1.49,12,4.25,-521.00,15941.00,64000,20241129,-62.89,20000,20250409,18.75,37050,-35.90,20250106,20000,18.75,20250409,175000,-86.43,20241112,20000,18.75,20250409,4.48,Y,017860,500,87 억,,366910,N,N,18189,N,00,N
20250414,150319,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24000,950,2,4.12,17041489050,692528,164.87,23250,25700,23200,29950,16150,23050,24607.65,2.09,0,-76077,24983,24016,22633,21666,20283,24500,22150,88,6900,500,16130,50,1,17584212,4220,-46.07,1.51,12,3.94,-521.00,15941.00,64000,20241129,-62.50,20000,20250409,20.00,37050,-35.22,20250106,20000,20.00,20250409,175000,-86.29,20241112,20000,20.00,20250409,4.48,Y,017860,500,87 억,,366910,N,N,19904,N,00,N
20250414,140319,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24000,950,2,4.12,4102626400,171634,40.86,23250,24300,23200,29950,16150,23050,23903.34,2.09,0,-113,24983,24016,22633,21666,20283,24500,22150,88,6900,500,16130,50,1,17584212,4220,-46.07,1.51,12,0.98,-521.00,15941.00,64000,20241129,-62.50,20000,20250409,20.00,37050,-35.22,20250106,20000,20.00,20250409,175000,-86.29,20241112,20000,20.00,20250409,4.48,Y,017860,500,87 억,,366910,N,N,19904,N,00,N
20250414,130319,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24050,1000,2,4.34,3821152125,159911,38.07,23250,24300,23200,29950,16150,23050,23895.49,2.09,0,-377,24983,24016,22633,21666,20283,24500,22150,88,6900,500,16130,50,1,17584212,4229,-46.16,1.51,12,0.91,-521.00,15941.00,64000,20241129,-62.42,20000,20250409,20.25,37050,-35.09,20250106,20000,20.25,20250409,175000,-86.26,20241112,20000,20.25,20250409,4.48,Y,017860,500,87 억,,366910,N,N,19904,N,00,N
20250414,120320,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,23950,900,2,3.90,3296496125,138084,32.87,23250,24300,23200,29950,16150,23050,23873.12,2.09,0,-868,24983,24016,22633,21666,20283,24500,22150,88,6900,500,16130,50,1,17584212,4211,-45.97,1.50,12,0.79,-521.00,15941.00,64000,20241129,-62.58,20000,20250409,19.75,37050,-35.36,20250106,20000,19.75,20250409,175000,-86.31,20241112,20000,19.75,20250409,4.48,Y,017860,500,87 억,,366910,N,N,19904,N,00,N
20250414,110318,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,23750,700,2,3.04,3030242625,126921,30.22,23250,24300,23200,29950,16150,23050,23875.03,2.09,0,-2180,24983,24016,22633,21666,20283,24500,22150,88,6900,500,16130,50,1,17584212,4176,-45.59,1.49,12,0.72,-521.00,15941.00,64000,20241129,-62.89,20000,20250409,18.75,37050,-35.90,20250106,20000,18.75,20250409,175000,-86.43,20241112,20000,18.75,20250409,4.48,Y,017860,500,87 억,,366910,N,N,19904,N,00,N
20250414,100319,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24200,1150,2,4.99,2367119400,99181,23.61,23250,24300,23200,29950,16150,23050,23866.66,2.09,0,2361,24983,24016,22633,21666,20283,24500,22150,88,6900,500,16130,50,1,17584212,4255,-46.45,1.52,12,0.56,-521.00,15941.00,64000,20241129,-62.19,20000,20250409,21.00,37050,-34.68,20250106,20000,21.00,20250409,175000,-86.17,20241112,20000,21.00,20250409,4.48,Y,017860,500,87 억,,366910,N,N,19904,N,00,N
20250414,090319,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,23400,350,2,1.52,223850500,9621,2.29,23250,23550,23200,29950,16150,23050,23266.86,2.09,0,689,24983,24016,22633,21666,20283,24500,22150,88,6900,500,16130,50,1,17584212,4115,-44.91,1.47,12,0.05,-521.00,15941.00,64000,20241129,-63.44,20000,20250409,17.00,37050,-36.84,20250106,20000,17.00,20250409,175000,-86.63,20241112,20000,17.00,20250409,4.48,Y,017860,500,87 억,,366910,N,N,19904,N,00,N
20250411,160316,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,23050,1250,2,5.73,9535554825,420042,118.06,21250,23600,21250,28300,15300,21800,22701.43,1.76,0,56659,23566,22682,21916,21032,20266,23125,21475,88,6500,500,15260,50,1,17584212,4053,-44.24,1.45,12,2.39,-521.00,15941.00,64000,20241129,-63.98,20000,20250409,15.25,37050,-37.79,20250106,20000,15.25,20250409,175000,-86.83,20241112,20000,15.25,20250409,4.53,Y,017860,500,87 억,,308644,N,N,19904,N,00,N
20250411,150318,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,23050,1250,2,5.73,9186447475,404894,113.80,21250,23600,21250,28300,15300,21800,22688.55,1.76,0,52015,23566,22682,21916,21032,20266,23125,21475,88,6500,500,15260,50,1,17584212,4053,-44.24,1.45,12,2.30,-521.00,15941.00,64000,20241129,-63.98,20000,20250409,15.25,37050,-37.79,20250106,20000,15.25,20250409,175000,-86.83,20241112,20000,15.25,20250409,4.53,Y,017860,500,87 억,,308644,N,N,5619,N,00,N
20250411,140318,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,23150,1350,2,6.19,8399247625,370653,104.18,21250,23600,21250,28300,15300,21800,22660.70,1.76,0,34161,23566,22682,21916,21032,20266,23125,21475,88,6500,500,15260,50,1,17584212,4071,-44.43,1.45,12,2.11,-521.00,15941.00,64000,20241129,-63.83,20000,20250409,15.75,37050,-37.52,20250106,20000,15.75,20250409,175000,-86.77,20241112,20000,15.75,20250409,4.53,Y,017860,500,87 억,,308644,N,N,5619,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 160318 55 40.00 KOSPI 화학 N N N Y 40 N 23750 700 2 3.04 18362182400 748007 178.08 23250 25700 23200 29950 16150 23050 24548.36 2.09 0 -59466 24983 24016 22633 21666 20283 24500 22150 88 6900 500 16130 50 1 17584212 4176 -45.59 1.49 12 4.25 -521.00 15941.00 64000 20241129 -62.89 20000 20250409 18.75 37050 -35.90 20250106 20000 18.75 20250409 175000 -86.43 20241112 20000 18.75 20250409 4.48 Y 017860 500 87 억 366910 N N 18189 N 00 N
3 20250414 150319 55 40.00 KOSPI 화학 N N N Y 40 N 24000 950 2 4.12 17041489050 692528 164.87 23250 25700 23200 29950 16150 23050 24607.65 2.09 0 -76077 24983 24016 22633 21666 20283 24500 22150 88 6900 500 16130 50 1 17584212 4220 -46.07 1.51 12 3.94 -521.00 15941.00 64000 20241129 -62.50 20000 20250409 20.00 37050 -35.22 20250106 20000 20.00 20250409 175000 -86.29 20241112 20000 20.00 20250409 4.48 Y 017860 500 87 억 366910 N N 19904 N 00 N
4 20250414 140319 55 40.00 KOSPI 화학 N N N Y 40 N 24000 950 2 4.12 4102626400 171634 40.86 23250 24300 23200 29950 16150 23050 23903.34 2.09 0 -113 24983 24016 22633 21666 20283 24500 22150 88 6900 500 16130 50 1 17584212 4220 -46.07 1.51 12 0.98 -521.00 15941.00 64000 20241129 -62.50 20000 20250409 20.00 37050 -35.22 20250106 20000 20.00 20250409 175000 -86.29 20241112 20000 20.00 20250409 4.48 Y 017860 500 87 억 366910 N N 19904 N 00 N
5 20250414 130319 55 40.00 KOSPI 화학 N N N Y 40 N 24050 1000 2 4.34 3821152125 159911 38.07 23250 24300 23200 29950 16150 23050 23895.49 2.09 0 -377 24983 24016 22633 21666 20283 24500 22150 88 6900 500 16130 50 1 17584212 4229 -46.16 1.51 12 0.91 -521.00 15941.00 64000 20241129 -62.42 20000 20250409 20.25 37050 -35.09 20250106 20000 20.25 20250409 175000 -86.26 20241112 20000 20.25 20250409 4.48 Y 017860 500 87 억 366910 N N 19904 N 00 N
6 20250414 120320 55 40.00 KOSPI 화학 N N N Y 40 N 23950 900 2 3.90 3296496125 138084 32.87 23250 24300 23200 29950 16150 23050 23873.12 2.09 0 -868 24983 24016 22633 21666 20283 24500 22150 88 6900 500 16130 50 1 17584212 4211 -45.97 1.50 12 0.79 -521.00 15941.00 64000 20241129 -62.58 20000 20250409 19.75 37050 -35.36 20250106 20000 19.75 20250409 175000 -86.31 20241112 20000 19.75 20250409 4.48 Y 017860 500 87 억 366910 N N 19904 N 00 N
7 20250414 110318 55 40.00 KOSPI 화학 N N N Y 40 N 23750 700 2 3.04 3030242625 126921 30.22 23250 24300 23200 29950 16150 23050 23875.03 2.09 0 -2180 24983 24016 22633 21666 20283 24500 22150 88 6900 500 16130 50 1 17584212 4176 -45.59 1.49 12 0.72 -521.00 15941.00 64000 20241129 -62.89 20000 20250409 18.75 37050 -35.90 20250106 20000 18.75 20250409 175000 -86.43 20241112 20000 18.75 20250409 4.48 Y 017860 500 87 억 366910 N N 19904 N 00 N
8 20250414 100319 55 40.00 KOSPI 화학 N N N Y 40 N 24200 1150 2 4.99 2367119400 99181 23.61 23250 24300 23200 29950 16150 23050 23866.66 2.09 0 2361 24983 24016 22633 21666 20283 24500 22150 88 6900 500 16130 50 1 17584212 4255 -46.45 1.52 12 0.56 -521.00 15941.00 64000 20241129 -62.19 20000 20250409 21.00 37050 -34.68 20250106 20000 21.00 20250409 175000 -86.17 20241112 20000 21.00 20250409 4.48 Y 017860 500 87 억 366910 N N 19904 N 00 N
9 20250414 090319 55 40.00 KOSPI 화학 N N N Y 40 N 23400 350 2 1.52 223850500 9621 2.29 23250 23550 23200 29950 16150 23050 23266.86 2.09 0 689 24983 24016 22633 21666 20283 24500 22150 88 6900 500 16130 50 1 17584212 4115 -44.91 1.47 12 0.05 -521.00 15941.00 64000 20241129 -63.44 20000 20250409 17.00 37050 -36.84 20250106 20000 17.00 20250409 175000 -86.63 20241112 20000 17.00 20250409 4.48 Y 017860 500 87 억 366910 N N 19904 N 00 N
10 20250411 160316 55 40.00 KOSPI 화학 N N N Y 40 N 23050 1250 2 5.73 9535554825 420042 118.06 21250 23600 21250 28300 15300 21800 22701.43 1.76 0 56659 23566 22682 21916 21032 20266 23125 21475 88 6500 500 15260 50 1 17584212 4053 -44.24 1.45 12 2.39 -521.00 15941.00 64000 20241129 -63.98 20000 20250409 15.25 37050 -37.79 20250106 20000 15.25 20250409 175000 -86.83 20241112 20000 15.25 20250409 4.53 Y 017860 500 87 억 308644 N N 19904 N 00 N
11 20250411 150318 55 40.00 KOSPI 화학 N N N Y 40 N 23050 1250 2 5.73 9186447475 404894 113.80 21250 23600 21250 28300 15300 21800 22688.55 1.76 0 52015 23566 22682 21916 21032 20266 23125 21475 88 6500 500 15260 50 1 17584212 4053 -44.24 1.45 12 2.30 -521.00 15941.00 64000 20241129 -63.98 20000 20250409 15.25 37050 -37.79 20250106 20000 15.25 20250409 175000 -86.83 20241112 20000 15.25 20250409 4.53 Y 017860 500 87 억 308644 N N 5619 N 00 N
12 20250411 140318 55 40.00 KOSPI 화학 N N N Y 40 N 23150 1350 2 6.19 8399247625 370653 104.18 21250 23600 21250 28300 15300 21800 22660.70 1.76 0 34161 23566 22682 21916 21032 20266 23125 21475 88 6500 500 15260 50 1 17584212 4071 -44.43 1.45 12 2.11 -521.00 15941.00 64000 20241129 -63.83 20000 20250409 15.75 37050 -37.52 20250106 20000 15.75 20250409 175000 -86.77 20241112 20000 15.75 20250409 4.53 Y 017860 500 87 억 308644 N N 5619 N 00 N