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
025620/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
20250414,160342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5050,-70,5,-1.37,157033410,31398,93.73,5120,5120,4850,6650,3590,5120,5001.32,0.83,0,1458,5286,5202,5036,4952,4786,5245,4995,22,1530,500,3170,10,1,4484846,226,-2.39,0.76,12,0.70,-2117.00,6628.00,9950,20240516,-49.25,3320,20250324,52.11,5670,-10.93,20250328,3320,52.11,20250324,9950,-49.25,20240516,3320,52.11,20250324,0.02,Y,025620,500,22 억,,37107,N,N,0,N,00,N
20250414,150345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5050,-70,5,-1.37,151757650,30349,90.59,5120,5120,4850,6650,3590,5120,5000.42,0.83,0,1944,5286,5202,5036,4952,4786,5245,4995,22,1530,500,3170,10,1,4484846,226,-2.39,0.76,12,0.68,-2117.00,6628.00,9950,20240516,-49.25,3320,20250324,52.11,5670,-10.93,20250328,3320,52.11,20250324,9950,-49.25,20240516,3320,52.11,20250324,0.02,Y,025620,500,22 억,,37107,N,N,0,N,00,N
20250414,140344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5020,-100,5,-1.95,144622420,28926,86.35,5120,5120,4850,6650,3590,5120,4999.74,0.83,0,2047,5286,5202,5036,4952,4786,5245,4995,22,1530,500,3170,10,1,4484846,225,-2.37,0.76,12,0.64,-2117.00,6628.00,9950,20240516,-49.55,3320,20250324,51.20,5670,-11.46,20250328,3320,51.20,20250324,9950,-49.55,20240516,3320,51.20,20250324,0.02,Y,025620,500,22 억,,37107,N,N,0,N,00,N
20250414,130345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5050,-70,5,-1.37,133022790,26604,79.41,5120,5120,4850,6650,3590,5120,5000.10,0.83,0,2667,5286,5202,5036,4952,4786,5245,4995,22,1530,500,3170,10,1,4484846,226,-2.39,0.76,12,0.59,-2117.00,6628.00,9950,20240516,-49.25,3320,20250324,52.11,5670,-10.93,20250328,3320,52.11,20250324,9950,-49.25,20240516,3320,52.11,20250324,0.02,Y,025620,500,22 억,,37107,N,N,0,N,00,N
20250414,120345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5030,-90,5,-1.76,119061460,23833,71.14,5120,5120,4850,6650,3590,5120,4995.66,0.83,0,3413,5286,5202,5036,4952,4786,5245,4995,22,1530,500,3170,10,1,4484846,226,-2.38,0.76,12,0.53,-2117.00,6628.00,9950,20240516,-49.45,3320,20250324,51.51,5670,-11.29,20250328,3320,51.51,20250324,9950,-49.45,20240516,3320,51.51,20250324,0.02,Y,025620,500,22 억,,37107,N,N,0,N,00,N
20250414,110343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5040,-80,5,-1.56,96471190,19337,57.72,5120,5120,4850,6650,3590,5120,4988.94,0.83,0,3161,5286,5202,5036,4952,4786,5245,4995,22,1530,500,3170,10,1,4484846,226,-2.38,0.76,12,0.43,-2117.00,6628.00,9950,20240516,-49.35,3320,20250324,51.81,5670,-11.11,20250328,3320,51.81,20250324,9950,-49.35,20240516,3320,51.81,20250324,0.02,Y,025620,500,22 억,,37107,N,N,0,N,00,N
20250414,100344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4990,-130,5,-2.54,64155840,12888,38.47,5120,5120,4850,6650,3590,5120,4977.95,0.83,0,-895,5286,5202,5036,4952,4786,5245,4995,22,1530,500,3170,5,1,4484846,224,-2.36,0.75,12,0.29,-2117.00,6628.00,9950,20240516,-49.85,3320,20250324,50.30,5670,-11.99,20250328,3320,50.30,20250324,9950,-49.85,20240516,3320,50.30,20250324,0.02,Y,025620,500,22 억,,37107,N,N,0,N,00,N
20250414,090345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4865,-255,5,-4.98,34301960,6916,20.64,5120,5120,4850,6650,3590,5120,4959.80,0.83,0,1849,5286,5202,5036,4952,4786,5245,4995,22,1530,500,3170,5,1,4484846,218,-2.30,0.73,12,0.15,-2117.00,6628.00,9950,20240516,-51.11,3320,20250324,46.54,5670,-14.20,20250328,3320,46.54,20250324,9950,-51.11,20240516,3320,46.54,20250324,0.02,Y,025620,500,22 억,,37107,N,N,0,N,00,N
20250411,160341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5120,40,2,0.79,164449765,33400,86.43,5050,5120,4870,6600,3560,5080,4923.65,0.89,0,-3060,5340,5210,5010,4880,4680,5275,4945,22,1520,500,3140,10,1,4484846,230,-2.42,0.77,12,0.74,-2117.00,6628.00,9950,20240516,-48.54,3320,20250324,54.22,5670,-9.70,20250328,3320,54.22,20250324,9950,-48.54,20240516,3320,54.22,20250324,0.01,Y,025620,500,22 억,,40002,N,N,73,N,00,N
20250411,150344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4925,-155,5,-3.05,146929825,29911,77.40,5050,5080,4870,6600,3560,5080,4912.23,0.89,0,-3836,5340,5210,5010,4880,4680,5275,4945,22,1520,500,3140,5,1,4484846,221,-2.33,0.74,12,0.67,-2117.00,6628.00,9950,20240516,-50.50,3320,20250324,48.34,5670,-13.14,20250328,3320,48.34,20250324,9950,-50.50,20240516,3320,48.34,20250324,0.01,Y,025620,500,22 억,,40002,N,N,73,N,00,N
20250411,140344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4890,-190,5,-3.74,137162010,27934,72.29,5050,5080,4870,6600,3560,5080,4910.22,0.89,0,-4549,5340,5210,5010,4880,4680,5275,4945,22,1520,500,3140,5,1,4484846,219,-2.31,0.74,12,0.62,-2117.00,6628.00,9950,20240516,-50.85,3320,20250324,47.29,5670,-13.76,20250328,3320,47.29,20250324,9950,-50.85,20240516,3320,47.29,20250324,0.01,Y,025620,500,22 억,,40002,N,N,73,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 160342 57 100.00 KOSPI 화학 N N N N N 5050 -70 5 -1.37 157033410 31398 93.73 5120 5120 4850 6650 3590 5120 5001.32 0.83 0 1458 5286 5202 5036 4952 4786 5245 4995 22 1530 500 3170 10 1 4484846 226 -2.39 0.76 12 0.70 -2117.00 6628.00 9950 20240516 -49.25 3320 20250324 52.11 5670 -10.93 20250328 3320 52.11 20250324 9950 -49.25 20240516 3320 52.11 20250324 0.02 Y 025620 500 22 억 37107 N N 0 N 00 N
3 20250414 150345 57 100.00 KOSPI 화학 N N N N N 5050 -70 5 -1.37 151757650 30349 90.59 5120 5120 4850 6650 3590 5120 5000.42 0.83 0 1944 5286 5202 5036 4952 4786 5245 4995 22 1530 500 3170 10 1 4484846 226 -2.39 0.76 12 0.68 -2117.00 6628.00 9950 20240516 -49.25 3320 20250324 52.11 5670 -10.93 20250328 3320 52.11 20250324 9950 -49.25 20240516 3320 52.11 20250324 0.02 Y 025620 500 22 억 37107 N N 0 N 00 N
4 20250414 140344 57 100.00 KOSPI 화학 N N N N N 5020 -100 5 -1.95 144622420 28926 86.35 5120 5120 4850 6650 3590 5120 4999.74 0.83 0 2047 5286 5202 5036 4952 4786 5245 4995 22 1530 500 3170 10 1 4484846 225 -2.37 0.76 12 0.64 -2117.00 6628.00 9950 20240516 -49.55 3320 20250324 51.20 5670 -11.46 20250328 3320 51.20 20250324 9950 -49.55 20240516 3320 51.20 20250324 0.02 Y 025620 500 22 억 37107 N N 0 N 00 N
5 20250414 130345 57 100.00 KOSPI 화학 N N N N N 5050 -70 5 -1.37 133022790 26604 79.41 5120 5120 4850 6650 3590 5120 5000.10 0.83 0 2667 5286 5202 5036 4952 4786 5245 4995 22 1530 500 3170 10 1 4484846 226 -2.39 0.76 12 0.59 -2117.00 6628.00 9950 20240516 -49.25 3320 20250324 52.11 5670 -10.93 20250328 3320 52.11 20250324 9950 -49.25 20240516 3320 52.11 20250324 0.02 Y 025620 500 22 억 37107 N N 0 N 00 N
6 20250414 120345 57 100.00 KOSPI 화학 N N N N N 5030 -90 5 -1.76 119061460 23833 71.14 5120 5120 4850 6650 3590 5120 4995.66 0.83 0 3413 5286 5202 5036 4952 4786 5245 4995 22 1530 500 3170 10 1 4484846 226 -2.38 0.76 12 0.53 -2117.00 6628.00 9950 20240516 -49.45 3320 20250324 51.51 5670 -11.29 20250328 3320 51.51 20250324 9950 -49.45 20240516 3320 51.51 20250324 0.02 Y 025620 500 22 억 37107 N N 0 N 00 N
7 20250414 110343 57 100.00 KOSPI 화학 N N N N N 5040 -80 5 -1.56 96471190 19337 57.72 5120 5120 4850 6650 3590 5120 4988.94 0.83 0 3161 5286 5202 5036 4952 4786 5245 4995 22 1530 500 3170 10 1 4484846 226 -2.38 0.76 12 0.43 -2117.00 6628.00 9950 20240516 -49.35 3320 20250324 51.81 5670 -11.11 20250328 3320 51.81 20250324 9950 -49.35 20240516 3320 51.81 20250324 0.02 Y 025620 500 22 억 37107 N N 0 N 00 N
8 20250414 100344 57 100.00 KOSPI 화학 N N N N N 4990 -130 5 -2.54 64155840 12888 38.47 5120 5120 4850 6650 3590 5120 4977.95 0.83 0 -895 5286 5202 5036 4952 4786 5245 4995 22 1530 500 3170 5 1 4484846 224 -2.36 0.75 12 0.29 -2117.00 6628.00 9950 20240516 -49.85 3320 20250324 50.30 5670 -11.99 20250328 3320 50.30 20250324 9950 -49.85 20240516 3320 50.30 20250324 0.02 Y 025620 500 22 억 37107 N N 0 N 00 N
9 20250414 090345 57 100.00 KOSPI 화학 N N N N N 4865 -255 5 -4.98 34301960 6916 20.64 5120 5120 4850 6650 3590 5120 4959.80 0.83 0 1849 5286 5202 5036 4952 4786 5245 4995 22 1530 500 3170 5 1 4484846 218 -2.30 0.73 12 0.15 -2117.00 6628.00 9950 20240516 -51.11 3320 20250324 46.54 5670 -14.20 20250328 3320 46.54 20250324 9950 -51.11 20240516 3320 46.54 20250324 0.02 Y 025620 500 22 억 37107 N N 0 N 00 N
10 20250411 160341 57 100.00 KOSPI 화학 N N N N N 5120 40 2 0.79 164449765 33400 86.43 5050 5120 4870 6600 3560 5080 4923.65 0.89 0 -3060 5340 5210 5010 4880 4680 5275 4945 22 1520 500 3140 10 1 4484846 230 -2.42 0.77 12 0.74 -2117.00 6628.00 9950 20240516 -48.54 3320 20250324 54.22 5670 -9.70 20250328 3320 54.22 20250324 9950 -48.54 20240516 3320 54.22 20250324 0.01 Y 025620 500 22 억 40002 N N 73 N 00 N
11 20250411 150344 57 100.00 KOSPI 화학 N N N N N 4925 -155 5 -3.05 146929825 29911 77.40 5050 5080 4870 6600 3560 5080 4912.23 0.89 0 -3836 5340 5210 5010 4880 4680 5275 4945 22 1520 500 3140 5 1 4484846 221 -2.33 0.74 12 0.67 -2117.00 6628.00 9950 20240516 -50.50 3320 20250324 48.34 5670 -13.14 20250328 3320 48.34 20250324 9950 -50.50 20240516 3320 48.34 20250324 0.01 Y 025620 500 22 억 40002 N N 73 N 00 N
12 20250411 140344 57 100.00 KOSPI 화학 N N N N N 4890 -190 5 -3.74 137162010 27934 72.29 5050 5080 4870 6600 3560 5080 4910.22 0.89 0 -4549 5340 5210 5010 4880 4680 5275 4945 22 1520 500 3140 5 1 4484846 219 -2.31 0.74 12 0.62 -2117.00 6628.00 9950 20240516 -50.85 3320 20250324 47.29 5670 -13.76 20250328 3320 47.29 20250324 9950 -50.85 20240516 3320 47.29 20250324 0.01 Y 025620 500 22 억 40002 N N 73 N 00 N