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
023450/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
20250414,160333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34000,350,2,1.04,38525350,1144,29.64,33650,34000,33400,43700,23600,33650,33676.01,0.07,0,14,34416,34032,33516,33132,32616,33775,32875,31,10050,500,24220,50,1,3500000,1190,17.73,2.15,12,0.03,1918.00,15781.00,37400,20240527,-9.09,28900,20241204,17.65,34800,-2.30,20250402,31450,8.11,20250205,37400,-9.09,20240527,28900,17.65,20241204,0.08,Y,023450,500,31 억,,2436,N,N,0,N,00,N
20250414,150334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33550,-100,5,-0.30,22891700,681,17.65,33650,33700,33400,43700,23600,33650,33614.83,0.07,0,4,34416,34032,33516,33132,32616,33775,32875,31,10050,500,24220,50,1,3500000,1174,17.49,2.13,12,0.02,1918.00,15781.00,37400,20240527,-10.29,28900,20241204,16.09,34800,-3.59,20250402,31450,6.68,20250205,37400,-10.29,20240527,28900,16.09,20241204,0.08,Y,023450,500,31 억,,2436,N,N,0,N,00,N
20250414,140334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33550,-100,5,-0.30,22220750,661,17.13,33650,33700,33400,43700,23600,33650,33616.87,0.07,0,4,34416,34032,33516,33132,32616,33775,32875,31,10050,500,24220,50,1,3500000,1174,17.49,2.13,12,0.02,1918.00,15781.00,37400,20240527,-10.29,28900,20241204,16.09,34800,-3.59,20250402,31450,6.68,20250205,37400,-10.29,20240527,28900,16.09,20241204,0.08,Y,023450,500,31 억,,2436,N,N,0,N,00,N
20250414,130334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33550,-100,5,-0.30,22220750,661,17.13,33650,33700,33400,43700,23600,33650,33616.87,0.07,0,4,34416,34032,33516,33132,32616,33775,32875,31,10050,500,24220,50,1,3500000,1174,17.49,2.13,12,0.02,1918.00,15781.00,37400,20240527,-10.29,28900,20241204,16.09,34800,-3.59,20250402,31450,6.68,20250205,37400,-10.29,20240527,28900,16.09,20241204,0.08,Y,023450,500,31 억,,2436,N,N,0,N,00,N
20250414,120335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33700,50,2,0.15,22086600,657,17.03,33650,33700,33400,43700,23600,33650,33617.35,0.07,0,4,34416,34032,33516,33132,32616,33775,32875,31,10050,500,24220,50,1,3500000,1180,17.57,2.14,12,0.02,1918.00,15781.00,37400,20240527,-9.89,28900,20241204,16.61,34800,-3.16,20250402,31450,7.15,20250205,37400,-9.89,20240527,28900,16.61,20241204,0.08,Y,023450,500,31 억,,2436,N,N,0,N,00,N
20250414,110333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33700,50,2,0.15,22086600,657,17.03,33650,33700,33400,43700,23600,33650,33617.35,0.07,0,4,34416,34032,33516,33132,32616,33775,32875,31,10050,500,24220,50,1,3500000,1180,17.57,2.14,12,0.02,1918.00,15781.00,37400,20240527,-9.89,28900,20241204,16.61,34800,-3.16,20250402,31450,7.15,20250205,37400,-9.89,20240527,28900,16.61,20241204,0.08,Y,023450,500,31 억,,2436,N,N,0,N,00,N
20250414,100334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33550,-100,5,-0.30,20908250,622,16.12,33650,33650,33400,43700,23600,33650,33614.55,0.07,0,4,34416,34032,33516,33132,32616,33775,32875,31,10050,500,24220,50,1,3500000,1174,17.49,2.13,12,0.02,1918.00,15781.00,37400,20240527,-10.29,28900,20241204,16.09,34800,-3.59,20250402,31450,6.68,20250205,37400,-10.29,20240527,28900,16.09,20241204,0.08,Y,023450,500,31 억,,2436,N,N,0,N,00,N
20250414,090334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33650,0,3,0.00,16825000,500,12.96,33650,33650,33650,43700,23600,33650,33650.00,0.07,0,0,34416,34032,33516,33132,32616,33775,32875,31,10050,500,24220,50,1,3500000,1178,17.54,2.13,12,0.01,1918.00,15781.00,37400,20240527,-10.03,28900,20241204,16.44,34800,-3.30,20250402,31450,7.00,20250205,37400,-10.03,20240527,28900,16.44,20241204,0.08,Y,023450,500,31 억,,2436,N,N,0,N,00,N
20250411,160331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33650,-350,5,-1.03,128974400,3859,253.38,33850,33900,33000,44200,23800,34000,33421.72,0.07,0,38,34300,34150,33850,33700,33400,34225,33775,31,10200,500,24480,50,1,3500000,1178,17.54,2.13,12,0.11,1918.00,15781.00,37400,20240527,-10.03,28900,20241204,16.44,34800,-3.30,20250402,31450,7.00,20250205,37400,-10.03,20240527,28900,16.44,20241204,0.08,Y,023450,500,31 억,,2401,N,N,1,N,00,N
20250411,150333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33300,-700,5,-2.06,111959550,3350,219.96,33850,33900,33000,44200,23800,34000,33420.76,0.07,0,131,34300,34150,33850,33700,33400,34225,33775,31,10200,500,24480,50,1,3500000,1166,17.36,2.11,12,0.10,1918.00,15781.00,37400,20240527,-10.96,28900,20241204,15.22,34800,-4.31,20250402,31450,5.88,20250205,37400,-10.96,20240527,28900,15.22,20241204,0.08,Y,023450,500,31 억,,2401,N,N,1,N,00,N
20250411,140334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33250,-750,5,-2.21,107238800,3208,210.64,33850,33900,33000,44200,23800,34000,33428.55,0.07,0,119,34300,34150,33850,33700,33400,34225,33775,31,10200,500,24480,50,1,3500000,1164,17.34,2.11,12,0.09,1918.00,15781.00,37400,20240527,-11.10,28900,20241204,15.05,34800,-4.45,20250402,31450,5.72,20250205,37400,-11.10,20240527,28900,15.05,20241204,0.08,Y,023450,500,31 억,,2401,N,N,1,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 160333 57 100.00 KOSPI 화학 N N N N N 34000 350 2 1.04 38525350 1144 29.64 33650 34000 33400 43700 23600 33650 33676.01 0.07 0 14 34416 34032 33516 33132 32616 33775 32875 31 10050 500 24220 50 1 3500000 1190 17.73 2.15 12 0.03 1918.00 15781.00 37400 20240527 -9.09 28900 20241204 17.65 34800 -2.30 20250402 31450 8.11 20250205 37400 -9.09 20240527 28900 17.65 20241204 0.08 Y 023450 500 31 억 2436 N N 0 N 00 N
3 20250414 150334 57 100.00 KOSPI 화학 N N N N N 33550 -100 5 -0.30 22891700 681 17.65 33650 33700 33400 43700 23600 33650 33614.83 0.07 0 4 34416 34032 33516 33132 32616 33775 32875 31 10050 500 24220 50 1 3500000 1174 17.49 2.13 12 0.02 1918.00 15781.00 37400 20240527 -10.29 28900 20241204 16.09 34800 -3.59 20250402 31450 6.68 20250205 37400 -10.29 20240527 28900 16.09 20241204 0.08 Y 023450 500 31 억 2436 N N 0 N 00 N
4 20250414 140334 57 100.00 KOSPI 화학 N N N N N 33550 -100 5 -0.30 22220750 661 17.13 33650 33700 33400 43700 23600 33650 33616.87 0.07 0 4 34416 34032 33516 33132 32616 33775 32875 31 10050 500 24220 50 1 3500000 1174 17.49 2.13 12 0.02 1918.00 15781.00 37400 20240527 -10.29 28900 20241204 16.09 34800 -3.59 20250402 31450 6.68 20250205 37400 -10.29 20240527 28900 16.09 20241204 0.08 Y 023450 500 31 억 2436 N N 0 N 00 N
5 20250414 130334 57 100.00 KOSPI 화학 N N N N N 33550 -100 5 -0.30 22220750 661 17.13 33650 33700 33400 43700 23600 33650 33616.87 0.07 0 4 34416 34032 33516 33132 32616 33775 32875 31 10050 500 24220 50 1 3500000 1174 17.49 2.13 12 0.02 1918.00 15781.00 37400 20240527 -10.29 28900 20241204 16.09 34800 -3.59 20250402 31450 6.68 20250205 37400 -10.29 20240527 28900 16.09 20241204 0.08 Y 023450 500 31 억 2436 N N 0 N 00 N
6 20250414 120335 57 100.00 KOSPI 화학 N N N N N 33700 50 2 0.15 22086600 657 17.03 33650 33700 33400 43700 23600 33650 33617.35 0.07 0 4 34416 34032 33516 33132 32616 33775 32875 31 10050 500 24220 50 1 3500000 1180 17.57 2.14 12 0.02 1918.00 15781.00 37400 20240527 -9.89 28900 20241204 16.61 34800 -3.16 20250402 31450 7.15 20250205 37400 -9.89 20240527 28900 16.61 20241204 0.08 Y 023450 500 31 억 2436 N N 0 N 00 N
7 20250414 110333 57 100.00 KOSPI 화학 N N N N N 33700 50 2 0.15 22086600 657 17.03 33650 33700 33400 43700 23600 33650 33617.35 0.07 0 4 34416 34032 33516 33132 32616 33775 32875 31 10050 500 24220 50 1 3500000 1180 17.57 2.14 12 0.02 1918.00 15781.00 37400 20240527 -9.89 28900 20241204 16.61 34800 -3.16 20250402 31450 7.15 20250205 37400 -9.89 20240527 28900 16.61 20241204 0.08 Y 023450 500 31 억 2436 N N 0 N 00 N
8 20250414 100334 57 100.00 KOSPI 화학 N N N N N 33550 -100 5 -0.30 20908250 622 16.12 33650 33650 33400 43700 23600 33650 33614.55 0.07 0 4 34416 34032 33516 33132 32616 33775 32875 31 10050 500 24220 50 1 3500000 1174 17.49 2.13 12 0.02 1918.00 15781.00 37400 20240527 -10.29 28900 20241204 16.09 34800 -3.59 20250402 31450 6.68 20250205 37400 -10.29 20240527 28900 16.09 20241204 0.08 Y 023450 500 31 억 2436 N N 0 N 00 N
9 20250414 090334 57 100.00 KOSPI 화학 N N N N N 33650 0 3 0.00 16825000 500 12.96 33650 33650 33650 43700 23600 33650 33650.00 0.07 0 0 34416 34032 33516 33132 32616 33775 32875 31 10050 500 24220 50 1 3500000 1178 17.54 2.13 12 0.01 1918.00 15781.00 37400 20240527 -10.03 28900 20241204 16.44 34800 -3.30 20250402 31450 7.00 20250205 37400 -10.03 20240527 28900 16.44 20241204 0.08 Y 023450 500 31 억 2436 N N 0 N 00 N
10 20250411 160331 57 100.00 KOSPI 화학 N N N N N 33650 -350 5 -1.03 128974400 3859 253.38 33850 33900 33000 44200 23800 34000 33421.72 0.07 0 38 34300 34150 33850 33700 33400 34225 33775 31 10200 500 24480 50 1 3500000 1178 17.54 2.13 12 0.11 1918.00 15781.00 37400 20240527 -10.03 28900 20241204 16.44 34800 -3.30 20250402 31450 7.00 20250205 37400 -10.03 20240527 28900 16.44 20241204 0.08 Y 023450 500 31 억 2401 N N 1 N 00 N
11 20250411 150333 57 100.00 KOSPI 화학 N N N N N 33300 -700 5 -2.06 111959550 3350 219.96 33850 33900 33000 44200 23800 34000 33420.76 0.07 0 131 34300 34150 33850 33700 33400 34225 33775 31 10200 500 24480 50 1 3500000 1166 17.36 2.11 12 0.10 1918.00 15781.00 37400 20240527 -10.96 28900 20241204 15.22 34800 -4.31 20250402 31450 5.88 20250205 37400 -10.96 20240527 28900 15.22 20241204 0.08 Y 023450 500 31 억 2401 N N 1 N 00 N
12 20250411 140334 57 100.00 KOSPI 화학 N N N N N 33250 -750 5 -2.21 107238800 3208 210.64 33850 33900 33000 44200 23800 34000 33428.55 0.07 0 119 34300 34150 33850 33700 33400 34225 33775 31 10200 500 24480 50 1 3500000 1164 17.34 2.11 12 0.09 1918.00 15781.00 37400 20240527 -11.10 28900 20241204 15.05 34800 -4.45 20250402 31450 5.72 20250205 37400 -11.10 20240527 28900 15.05 20241204 0.08 Y 023450 500 31 억 2401 N N 1 N 00 N