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
018250/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
20250414,160319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13360,30,2,0.23,620407270,46487,75.13,13370,13470,13240,17320,9340,13330,13345.82,3.29,0,-3142,13563,13446,13213,13096,12863,13505,13155,264,3990,1000,9590,10,1,26409935,3528,8.29,0.83,12,0.18,1612.00,16147.00,26650,20240531,-49.87,11700,20250203,14.19,18050,-25.98,20250402,11700,14.19,20250203,26650,-49.87,20240531,11700,14.19,20250203,1.42,Y,018250,1000,264 억,,869716,N,N,11293,N,00,N
20250414,150321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13360,30,2,0.23,575493930,43131,69.71,13370,13470,13240,17320,9340,13330,13342.93,3.29,0,-3352,13563,13446,13213,13096,12863,13505,13155,264,3990,1000,9590,10,1,26409935,3528,8.29,0.83,12,0.16,1612.00,16147.00,26650,20240531,-49.87,11700,20250203,14.19,18050,-25.98,20250402,11700,14.19,20250203,26650,-49.87,20240531,11700,14.19,20250203,1.42,Y,018250,1000,264 억,,869716,N,N,13402,N,00,N
20250414,140321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13360,30,2,0.23,508696980,38131,61.63,13370,13470,13240,17320,9340,13330,13340.77,3.29,0,-2248,13563,13446,13213,13096,12863,13505,13155,264,3990,1000,9590,10,1,26409935,3528,8.29,0.83,12,0.14,1612.00,16147.00,26650,20240531,-49.87,11700,20250203,14.19,18050,-25.98,20250402,11700,14.19,20250203,26650,-49.87,20240531,11700,14.19,20250203,1.42,Y,018250,1000,264 억,,869716,N,N,13402,N,00,N
20250414,130321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13340,10,2,0.08,449871180,33731,54.52,13370,13470,13240,17320,9340,13330,13337.02,3.29,0,-3292,13563,13446,13213,13096,12863,13505,13155,264,3990,1000,9590,10,1,26409935,3523,8.28,0.83,12,0.13,1612.00,16147.00,26650,20240531,-49.94,11700,20250203,14.02,18050,-26.09,20250402,11700,14.02,20250203,26650,-49.94,20240531,11700,14.02,20250203,1.42,Y,018250,1000,264 억,,869716,N,N,13402,N,00,N
20250414,120321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13330,0,3,0.00,391659630,29369,47.47,13370,13470,13240,17320,9340,13330,13335.82,3.29,0,-3376,13563,13446,13213,13096,12863,13505,13155,264,3990,1000,9590,10,1,26409935,3520,8.27,0.83,12,0.11,1612.00,16147.00,26650,20240531,-49.98,11700,20250203,13.93,18050,-26.15,20250402,11700,13.93,20250203,26650,-49.98,20240531,11700,13.93,20250203,1.42,Y,018250,1000,264 억,,869716,N,N,13402,N,00,N
20250414,110320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13290,-40,5,-0.30,317043095,23765,38.41,13370,13470,13240,17320,9340,13330,13340.76,3.29,0,-3869,13563,13446,13213,13096,12863,13505,13155,264,3990,1000,9590,10,1,26409935,3510,8.24,0.82,12,0.09,1612.00,16147.00,26650,20240531,-50.13,11700,20250203,13.59,18050,-26.37,20250402,11700,13.59,20250203,26650,-50.13,20240531,11700,13.59,20250203,1.42,Y,018250,1000,264 억,,869716,N,N,13402,N,00,N
20250414,100321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13260,-70,5,-0.53,192047130,14356,23.20,13370,13470,13250,17320,9340,13330,13377.48,3.29,0,-1403,13563,13446,13213,13096,12863,13505,13155,264,3990,1000,9590,10,1,26409935,3502,8.23,0.82,12,0.05,1612.00,16147.00,26650,20240531,-50.24,11700,20250203,13.33,18050,-26.54,20250402,11700,13.33,20250203,26650,-50.24,20240531,11700,13.33,20250203,1.42,Y,018250,1000,264 억,,869716,N,N,13402,N,00,N
20250414,090321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13300,-30,5,-0.23,48882360,3665,5.92,13370,13380,13290,17320,9340,13330,13337.62,3.29,0,-2242,13563,13446,13213,13096,12863,13505,13155,264,3990,1000,9590,10,1,26409935,3513,8.25,0.82,12,0.01,1612.00,16147.00,26650,20240531,-50.09,11700,20250203,13.68,18050,-26.32,20250402,11700,13.68,20250203,26650,-50.09,20240531,11700,13.68,20250203,1.42,Y,018250,1000,264 억,,869716,N,N,13402,N,00,N
20250411,160318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13330,-40,5,-0.30,812931465,61873,58.98,13100,13330,12980,17380,9360,13370,13138.66,3.29,0,1432,13970,13670,13320,13020,12670,13820,13170,264,4010,1000,9620,10,1,26409935,3520,8.27,0.83,12,0.23,1612.00,16147.00,26650,20240531,-49.98,11700,20250203,13.93,18050,-26.15,20250402,11700,13.93,20250203,26650,-49.98,20240531,11700,13.93,20250203,1.47,Y,018250,1000,264 억,,867861,N,N,13402,N,00,N
20250411,150320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13310,-60,5,-0.45,713720190,54429,51.88,13100,13310,12980,17380,9360,13370,13112.87,3.29,0,-603,13970,13670,13320,13020,12670,13820,13170,264,4010,1000,9620,10,1,26409935,3515,8.26,0.82,12,0.21,1612.00,16147.00,26650,20240531,-50.06,11700,20250203,13.76,18050,-26.26,20250402,11700,13.76,20250203,26650,-50.06,20240531,11700,13.76,20250203,1.47,Y,018250,1000,264 억,,867861,N,N,8661,N,00,N
20250411,140320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13210,-160,5,-1.20,581407840,44450,42.37,13100,13240,12980,17380,9360,13370,13080.04,3.29,0,-1314,13970,13670,13320,13020,12670,13820,13170,264,4010,1000,9620,10,1,26409935,3489,8.19,0.82,12,0.17,1612.00,16147.00,26650,20240531,-50.43,11700,20250203,12.91,18050,-26.81,20250402,11700,12.91,20250203,26650,-50.43,20240531,11700,12.91,20250203,1.47,Y,018250,1000,264 억,,867861,N,N,8661,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 160319 55 60.00 KOSPI 화학 N N N Y 60 N 13360 30 2 0.23 620407270 46487 75.13 13370 13470 13240 17320 9340 13330 13345.82 3.29 0 -3142 13563 13446 13213 13096 12863 13505 13155 264 3990 1000 9590 10 1 26409935 3528 8.29 0.83 12 0.18 1612.00 16147.00 26650 20240531 -49.87 11700 20250203 14.19 18050 -25.98 20250402 11700 14.19 20250203 26650 -49.87 20240531 11700 14.19 20250203 1.42 Y 018250 1000 264 억 869716 N N 11293 N 00 N
3 20250414 150321 55 60.00 KOSPI 화학 N N N Y 60 N 13360 30 2 0.23 575493930 43131 69.71 13370 13470 13240 17320 9340 13330 13342.93 3.29 0 -3352 13563 13446 13213 13096 12863 13505 13155 264 3990 1000 9590 10 1 26409935 3528 8.29 0.83 12 0.16 1612.00 16147.00 26650 20240531 -49.87 11700 20250203 14.19 18050 -25.98 20250402 11700 14.19 20250203 26650 -49.87 20240531 11700 14.19 20250203 1.42 Y 018250 1000 264 억 869716 N N 13402 N 00 N
4 20250414 140321 55 60.00 KOSPI 화학 N N N Y 60 N 13360 30 2 0.23 508696980 38131 61.63 13370 13470 13240 17320 9340 13330 13340.77 3.29 0 -2248 13563 13446 13213 13096 12863 13505 13155 264 3990 1000 9590 10 1 26409935 3528 8.29 0.83 12 0.14 1612.00 16147.00 26650 20240531 -49.87 11700 20250203 14.19 18050 -25.98 20250402 11700 14.19 20250203 26650 -49.87 20240531 11700 14.19 20250203 1.42 Y 018250 1000 264 억 869716 N N 13402 N 00 N
5 20250414 130321 55 60.00 KOSPI 화학 N N N Y 60 N 13340 10 2 0.08 449871180 33731 54.52 13370 13470 13240 17320 9340 13330 13337.02 3.29 0 -3292 13563 13446 13213 13096 12863 13505 13155 264 3990 1000 9590 10 1 26409935 3523 8.28 0.83 12 0.13 1612.00 16147.00 26650 20240531 -49.94 11700 20250203 14.02 18050 -26.09 20250402 11700 14.02 20250203 26650 -49.94 20240531 11700 14.02 20250203 1.42 Y 018250 1000 264 억 869716 N N 13402 N 00 N
6 20250414 120321 55 60.00 KOSPI 화학 N N N Y 60 N 13330 0 3 0.00 391659630 29369 47.47 13370 13470 13240 17320 9340 13330 13335.82 3.29 0 -3376 13563 13446 13213 13096 12863 13505 13155 264 3990 1000 9590 10 1 26409935 3520 8.27 0.83 12 0.11 1612.00 16147.00 26650 20240531 -49.98 11700 20250203 13.93 18050 -26.15 20250402 11700 13.93 20250203 26650 -49.98 20240531 11700 13.93 20250203 1.42 Y 018250 1000 264 억 869716 N N 13402 N 00 N
7 20250414 110320 55 60.00 KOSPI 화학 N N N Y 60 N 13290 -40 5 -0.30 317043095 23765 38.41 13370 13470 13240 17320 9340 13330 13340.76 3.29 0 -3869 13563 13446 13213 13096 12863 13505 13155 264 3990 1000 9590 10 1 26409935 3510 8.24 0.82 12 0.09 1612.00 16147.00 26650 20240531 -50.13 11700 20250203 13.59 18050 -26.37 20250402 11700 13.59 20250203 26650 -50.13 20240531 11700 13.59 20250203 1.42 Y 018250 1000 264 억 869716 N N 13402 N 00 N
8 20250414 100321 55 60.00 KOSPI 화학 N N N Y 60 N 13260 -70 5 -0.53 192047130 14356 23.20 13370 13470 13250 17320 9340 13330 13377.48 3.29 0 -1403 13563 13446 13213 13096 12863 13505 13155 264 3990 1000 9590 10 1 26409935 3502 8.23 0.82 12 0.05 1612.00 16147.00 26650 20240531 -50.24 11700 20250203 13.33 18050 -26.54 20250402 11700 13.33 20250203 26650 -50.24 20240531 11700 13.33 20250203 1.42 Y 018250 1000 264 억 869716 N N 13402 N 00 N
9 20250414 090321 55 60.00 KOSPI 화학 N N N Y 60 N 13300 -30 5 -0.23 48882360 3665 5.92 13370 13380 13290 17320 9340 13330 13337.62 3.29 0 -2242 13563 13446 13213 13096 12863 13505 13155 264 3990 1000 9590 10 1 26409935 3513 8.25 0.82 12 0.01 1612.00 16147.00 26650 20240531 -50.09 11700 20250203 13.68 18050 -26.32 20250402 11700 13.68 20250203 26650 -50.09 20240531 11700 13.68 20250203 1.42 Y 018250 1000 264 억 869716 N N 13402 N 00 N
10 20250411 160318 55 60.00 KOSPI 화학 N N N Y 60 N 13330 -40 5 -0.30 812931465 61873 58.98 13100 13330 12980 17380 9360 13370 13138.66 3.29 0 1432 13970 13670 13320 13020 12670 13820 13170 264 4010 1000 9620 10 1 26409935 3520 8.27 0.83 12 0.23 1612.00 16147.00 26650 20240531 -49.98 11700 20250203 13.93 18050 -26.15 20250402 11700 13.93 20250203 26650 -49.98 20240531 11700 13.93 20250203 1.47 Y 018250 1000 264 억 867861 N N 13402 N 00 N
11 20250411 150320 55 60.00 KOSPI 화학 N N N Y 60 N 13310 -60 5 -0.45 713720190 54429 51.88 13100 13310 12980 17380 9360 13370 13112.87 3.29 0 -603 13970 13670 13320 13020 12670 13820 13170 264 4010 1000 9620 10 1 26409935 3515 8.26 0.82 12 0.21 1612.00 16147.00 26650 20240531 -50.06 11700 20250203 13.76 18050 -26.26 20250402 11700 13.76 20250203 26650 -50.06 20240531 11700 13.76 20250203 1.47 Y 018250 1000 264 억 867861 N N 8661 N 00 N
12 20250411 140320 55 60.00 KOSPI 화학 N N N Y 60 N 13210 -160 5 -1.20 581407840 44450 42.37 13100 13240 12980 17380 9360 13370 13080.04 3.29 0 -1314 13970 13670 13320 13020 12670 13820 13170 264 4010 1000 9620 10 1 26409935 3489 8.19 0.82 12 0.17 1612.00 16147.00 26650 20240531 -50.43 11700 20250203 12.91 18050 -26.81 20250402 11700 12.91 20250203 26650 -50.43 20240531 11700 12.91 20250203 1.47 Y 018250 1000 264 억 867861 N N 8661 N 00 N