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
025000/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
20250414,160341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43350,300,2,0.70,153949500,3554,208.81,43050,43450,42950,55900,30150,43050,43317.17,19.03,0,-404,43383,43216,42883,42716,42383,43300,42800,242,12850,5000,32710,50,1,4840000,2098,3.27,0.30,12,0.07,13268.00,144104.00,50200,20240705,-13.65,41700,20250204,3.96,45000,-3.67,20250310,41700,3.96,20250204,50200,-13.65,20240705,41700,3.96,20250204,0.02,Y,025000,5000,242 억,,920837,N,N,46,N,00,N
20250414,150343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43350,300,2,0.70,148009600,3417,200.76,43050,43450,42950,55900,30150,43050,43315.66,19.03,0,-335,43383,43216,42883,42716,42383,43300,42800,242,12850,5000,32710,50,1,4840000,2098,3.27,0.30,12,0.07,13268.00,144104.00,50200,20240705,-13.65,41700,20250204,3.96,45000,-3.67,20250310,41700,3.96,20250204,50200,-13.65,20240705,41700,3.96,20250204,0.02,Y,025000,5000,242 억,,920837,N,N,38,N,00,N
20250414,140342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43400,350,2,0.81,134178450,3098,182.02,43050,43450,42950,55900,30150,43050,43311.31,19.03,0,-322,43383,43216,42883,42716,42383,43300,42800,242,12850,5000,32710,50,1,4840000,2101,3.27,0.30,12,0.06,13268.00,144104.00,50200,20240705,-13.55,41700,20250204,4.08,45000,-3.56,20250310,41700,4.08,20250204,50200,-13.55,20240705,41700,4.08,20250204,0.02,Y,025000,5000,242 억,,920837,N,N,38,N,00,N
20250414,130343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43450,400,2,0.93,117425325,2712,159.34,43050,43450,42950,55900,30150,43050,43298.42,19.03,0,-184,43383,43216,42883,42716,42383,43300,42800,242,12850,5000,32710,50,1,4840000,2103,3.27,0.30,12,0.06,13268.00,144104.00,50200,20240705,-13.45,41700,20250204,4.20,45000,-3.44,20250310,41700,4.20,20250204,50200,-13.45,20240705,41700,4.20,20250204,0.02,Y,025000,5000,242 억,,920837,N,N,38,N,00,N
20250414,120343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43300,250,2,0.58,86592275,2001,117.57,43050,43350,42950,55900,30150,43050,43274.50,19.03,0,-118,43383,43216,42883,42716,42383,43300,42800,242,12850,5000,32710,50,1,4840000,2096,3.26,0.30,12,0.04,13268.00,144104.00,50200,20240705,-13.75,41700,20250204,3.84,45000,-3.78,20250310,41700,3.84,20250204,50200,-13.75,20240705,41700,3.84,20250204,0.02,Y,025000,5000,242 억,,920837,N,N,38,N,00,N
20250414,110341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43300,250,2,0.58,51242800,1185,69.62,43050,43350,42950,55900,30150,43050,43242.87,19.03,0,-95,43383,43216,42883,42716,42383,43300,42800,242,12850,5000,32710,50,1,4840000,2096,3.26,0.30,12,0.02,13268.00,144104.00,50200,20240705,-13.75,41700,20250204,3.84,45000,-3.78,20250310,41700,3.84,20250204,50200,-13.75,20240705,41700,3.84,20250204,0.02,Y,025000,5000,242 억,,920837,N,N,38,N,00,N
20250414,100342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43200,150,2,0.35,42586500,985,57.87,43050,43350,42950,55900,30150,43050,43235.03,19.03,0,-69,43383,43216,42883,42716,42383,43300,42800,242,12850,5000,32710,50,1,4840000,2091,3.26,0.30,12,0.02,13268.00,144104.00,50200,20240705,-13.94,41700,20250204,3.60,45000,-4.00,20250310,41700,3.60,20250204,50200,-13.94,20240705,41700,3.60,20250204,0.02,Y,025000,5000,242 억,,920837,N,N,38,N,00,N
20250414,090343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43000,-50,5,-0.12,1635350,38,2.23,43050,43050,42950,55900,30150,43050,43035.53,19.03,0,28,43383,43216,42883,42716,42383,43300,42800,242,12850,5000,32710,50,1,4840000,2081,3.24,0.30,12,0.00,13268.00,144104.00,50200,20240705,-14.34,41700,20250204,3.12,45000,-4.44,20250310,41700,3.12,20250204,50200,-14.34,20240705,41700,3.12,20250204,0.02,Y,025000,5000,242 억,,920837,N,N,38,N,00,N
20250411,160339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43050,50,2,0.12,72782050,1700,20.52,42950,43050,42550,55900,30100,43000,42812.97,19.03,0,-580,43566,43282,42816,42532,42066,43425,42675,242,12900,5000,32680,50,1,4840000,2084,3.24,0.30,12,0.04,13268.00,144104.00,50200,20240705,-14.24,41700,20250204,3.24,45000,-4.33,20250310,41700,3.24,20250204,50200,-14.24,20240705,41700,3.24,20250204,0.01,Y,025000,5000,242 억,,920866,N,N,38,N,00,N
20250411,150342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43000,0,3,0.00,66843350,1562,18.86,42950,43000,42550,55900,30100,43000,42793.44,19.03,0,-566,43566,43282,42816,42532,42066,43425,42675,242,12900,5000,32680,50,1,4840000,2081,3.24,0.30,12,0.03,13268.00,144104.00,50200,20240705,-14.34,41700,20250204,3.12,45000,-4.44,20250310,41700,3.12,20250204,50200,-14.34,20240705,41700,3.12,20250204,0.01,Y,025000,5000,242 억,,920866,N,N,62,N,00,N
20250411,140342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42800,-200,5,-0.47,58098700,1358,16.40,42950,42950,42550,55900,30100,43000,42782.55,19.03,0,-558,43566,43282,42816,42532,42066,43425,42675,242,12900,5000,32680,50,1,4840000,2072,3.23,0.30,12,0.03,13268.00,144104.00,50200,20240705,-14.74,41700,20250204,2.64,45000,-4.89,20250310,41700,2.64,20250204,50200,-14.74,20240705,41700,2.64,20250204,0.01,Y,025000,5000,242 억,,920866,N,N,62,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 160341 55 60.00 KOSPI 화학 N N N Y 60 N 43350 300 2 0.70 153949500 3554 208.81 43050 43450 42950 55900 30150 43050 43317.17 19.03 0 -404 43383 43216 42883 42716 42383 43300 42800 242 12850 5000 32710 50 1 4840000 2098 3.27 0.30 12 0.07 13268.00 144104.00 50200 20240705 -13.65 41700 20250204 3.96 45000 -3.67 20250310 41700 3.96 20250204 50200 -13.65 20240705 41700 3.96 20250204 0.02 Y 025000 5000 242 억 920837 N N 46 N 00 N
3 20250414 150343 55 60.00 KOSPI 화학 N N N Y 60 N 43350 300 2 0.70 148009600 3417 200.76 43050 43450 42950 55900 30150 43050 43315.66 19.03 0 -335 43383 43216 42883 42716 42383 43300 42800 242 12850 5000 32710 50 1 4840000 2098 3.27 0.30 12 0.07 13268.00 144104.00 50200 20240705 -13.65 41700 20250204 3.96 45000 -3.67 20250310 41700 3.96 20250204 50200 -13.65 20240705 41700 3.96 20250204 0.02 Y 025000 5000 242 억 920837 N N 38 N 00 N
4 20250414 140342 55 60.00 KOSPI 화학 N N N Y 60 N 43400 350 2 0.81 134178450 3098 182.02 43050 43450 42950 55900 30150 43050 43311.31 19.03 0 -322 43383 43216 42883 42716 42383 43300 42800 242 12850 5000 32710 50 1 4840000 2101 3.27 0.30 12 0.06 13268.00 144104.00 50200 20240705 -13.55 41700 20250204 4.08 45000 -3.56 20250310 41700 4.08 20250204 50200 -13.55 20240705 41700 4.08 20250204 0.02 Y 025000 5000 242 억 920837 N N 38 N 00 N
5 20250414 130343 55 60.00 KOSPI 화학 N N N Y 60 N 43450 400 2 0.93 117425325 2712 159.34 43050 43450 42950 55900 30150 43050 43298.42 19.03 0 -184 43383 43216 42883 42716 42383 43300 42800 242 12850 5000 32710 50 1 4840000 2103 3.27 0.30 12 0.06 13268.00 144104.00 50200 20240705 -13.45 41700 20250204 4.20 45000 -3.44 20250310 41700 4.20 20250204 50200 -13.45 20240705 41700 4.20 20250204 0.02 Y 025000 5000 242 억 920837 N N 38 N 00 N
6 20250414 120343 55 60.00 KOSPI 화학 N N N Y 60 N 43300 250 2 0.58 86592275 2001 117.57 43050 43350 42950 55900 30150 43050 43274.50 19.03 0 -118 43383 43216 42883 42716 42383 43300 42800 242 12850 5000 32710 50 1 4840000 2096 3.26 0.30 12 0.04 13268.00 144104.00 50200 20240705 -13.75 41700 20250204 3.84 45000 -3.78 20250310 41700 3.84 20250204 50200 -13.75 20240705 41700 3.84 20250204 0.02 Y 025000 5000 242 억 920837 N N 38 N 00 N
7 20250414 110341 55 60.00 KOSPI 화학 N N N Y 60 N 43300 250 2 0.58 51242800 1185 69.62 43050 43350 42950 55900 30150 43050 43242.87 19.03 0 -95 43383 43216 42883 42716 42383 43300 42800 242 12850 5000 32710 50 1 4840000 2096 3.26 0.30 12 0.02 13268.00 144104.00 50200 20240705 -13.75 41700 20250204 3.84 45000 -3.78 20250310 41700 3.84 20250204 50200 -13.75 20240705 41700 3.84 20250204 0.02 Y 025000 5000 242 억 920837 N N 38 N 00 N
8 20250414 100342 55 60.00 KOSPI 화학 N N N Y 60 N 43200 150 2 0.35 42586500 985 57.87 43050 43350 42950 55900 30150 43050 43235.03 19.03 0 -69 43383 43216 42883 42716 42383 43300 42800 242 12850 5000 32710 50 1 4840000 2091 3.26 0.30 12 0.02 13268.00 144104.00 50200 20240705 -13.94 41700 20250204 3.60 45000 -4.00 20250310 41700 3.60 20250204 50200 -13.94 20240705 41700 3.60 20250204 0.02 Y 025000 5000 242 억 920837 N N 38 N 00 N
9 20250414 090343 55 60.00 KOSPI 화학 N N N Y 60 N 43000 -50 5 -0.12 1635350 38 2.23 43050 43050 42950 55900 30150 43050 43035.53 19.03 0 28 43383 43216 42883 42716 42383 43300 42800 242 12850 5000 32710 50 1 4840000 2081 3.24 0.30 12 0.00 13268.00 144104.00 50200 20240705 -14.34 41700 20250204 3.12 45000 -4.44 20250310 41700 3.12 20250204 50200 -14.34 20240705 41700 3.12 20250204 0.02 Y 025000 5000 242 억 920837 N N 38 N 00 N
10 20250411 160339 55 60.00 KOSPI 화학 N N N Y 60 N 43050 50 2 0.12 72782050 1700 20.52 42950 43050 42550 55900 30100 43000 42812.97 19.03 0 -580 43566 43282 42816 42532 42066 43425 42675 242 12900 5000 32680 50 1 4840000 2084 3.24 0.30 12 0.04 13268.00 144104.00 50200 20240705 -14.24 41700 20250204 3.24 45000 -4.33 20250310 41700 3.24 20250204 50200 -14.24 20240705 41700 3.24 20250204 0.01 Y 025000 5000 242 억 920866 N N 38 N 00 N
11 20250411 150342 55 60.00 KOSPI 화학 N N N Y 60 N 43000 0 3 0.00 66843350 1562 18.86 42950 43000 42550 55900 30100 43000 42793.44 19.03 0 -566 43566 43282 42816 42532 42066 43425 42675 242 12900 5000 32680 50 1 4840000 2081 3.24 0.30 12 0.03 13268.00 144104.00 50200 20240705 -14.34 41700 20250204 3.12 45000 -4.44 20250310 41700 3.12 20250204 50200 -14.34 20240705 41700 3.12 20250204 0.01 Y 025000 5000 242 억 920866 N N 62 N 00 N
12 20250411 140342 55 60.00 KOSPI 화학 N N N Y 60 N 42800 -200 5 -0.47 58098700 1358 16.40 42950 42950 42550 55900 30100 43000 42782.55 19.03 0 -558 43566 43282 42816 42532 42066 43425 42675 242 12900 5000 32680 50 1 4840000 2072 3.23 0.30 12 0.03 13268.00 144104.00 50200 20240705 -14.74 41700 20250204 2.64 45000 -4.89 20250310 41700 2.64 20250204 50200 -14.74 20240705 41700 2.64 20250204 0.01 Y 025000 5000 242 억 920866 N N 62 N 00 N