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
035150/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
20250414,160413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13790,-60,5,-0.43,254980860,18508,57.22,13840,13870,13610,18000,9700,13850,13776.79,6.41,0,-5195,14496,14172,13846,13522,13196,14335,13685,141,4150,500,9970,10,1,21250000,2930,5.00,1.18,12,0.09,2757.00,11666.00,16900,20240626,-18.40,11210,20240805,23.02,15950,-13.54,20250225,12500,10.32,20250110,16900,-18.40,20240626,11210,23.02,20240805,0.91,Y,035150,500,141 억,,1362503,N,N,3297,N,00,N
20250414,150416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13810,-40,5,-0.29,216652510,15727,48.62,13840,13870,13610,18000,9700,13850,13775.83,6.41,0,-3328,14496,14172,13846,13522,13196,14335,13685,141,4150,500,9970,10,1,21250000,2935,5.01,1.18,12,0.07,2757.00,11666.00,16900,20240626,-18.28,11210,20240805,23.19,15950,-13.42,20250225,12500,10.48,20250110,16900,-18.28,20240626,11210,23.19,20240805,0.91,Y,035150,500,141 억,,1362503,N,N,7651,N,00,N
20250414,140415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13810,-40,5,-0.29,188398920,13680,42.29,13840,13870,13610,18000,9700,13850,13771.85,6.41,0,-2137,14496,14172,13846,13522,13196,14335,13685,141,4150,500,9970,10,1,21250000,2935,5.01,1.18,12,0.06,2757.00,11666.00,16900,20240626,-18.28,11210,20240805,23.19,15950,-13.42,20250225,12500,10.48,20250110,16900,-18.28,20240626,11210,23.19,20240805,0.91,Y,035150,500,141 억,,1362503,N,N,7651,N,00,N
20250414,130415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13810,-40,5,-0.29,171845530,12481,38.59,13840,13870,13610,18000,9700,13850,13768.57,6.41,0,-1403,14496,14172,13846,13522,13196,14335,13685,141,4150,500,9970,10,1,21250000,2935,5.01,1.18,12,0.06,2757.00,11666.00,16900,20240626,-18.28,11210,20240805,23.19,15950,-13.42,20250225,12500,10.48,20250110,16900,-18.28,20240626,11210,23.19,20240805,0.91,Y,035150,500,141 억,,1362503,N,N,7651,N,00,N
20250414,120416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13850,0,3,0.00,142391620,10351,32.00,13840,13870,13610,18000,9700,13850,13756.32,6.41,0,-1468,14496,14172,13846,13522,13196,14335,13685,141,4150,500,9970,10,1,21250000,2943,5.02,1.19,12,0.05,2757.00,11666.00,16900,20240626,-18.05,11210,20240805,23.55,15950,-13.17,20250225,12500,10.80,20250110,16900,-18.05,20240626,11210,23.55,20240805,0.91,Y,035150,500,141 억,,1362503,N,N,7651,N,00,N
20250414,110414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13820,-30,5,-0.22,115460610,8406,25.99,13840,13860,13610,18000,9700,13850,13735.50,6.41,0,-1264,14496,14172,13846,13522,13196,14335,13685,141,4150,500,9970,10,1,21250000,2937,5.01,1.18,12,0.04,2757.00,11666.00,16900,20240626,-18.22,11210,20240805,23.28,15950,-13.35,20250225,12500,10.56,20250110,16900,-18.22,20240626,11210,23.28,20240805,0.91,Y,035150,500,141 억,,1362503,N,N,7651,N,00,N
20250414,100415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13780,-70,5,-0.51,90689210,6611,20.44,13840,13860,13610,18000,9700,13850,13717.93,6.41,0,-1160,14496,14172,13846,13522,13196,14335,13685,141,4150,500,9970,10,1,21250000,2928,5.00,1.18,12,0.03,2757.00,11666.00,16900,20240626,-18.46,11210,20240805,22.93,15950,-13.61,20250225,12500,10.24,20250110,16900,-18.46,20240626,11210,22.93,20240805,0.91,Y,035150,500,141 억,,1362503,N,N,7651,N,00,N
20250414,090415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13860,10,2,0.07,871770,63,0.19,13840,13860,13820,18000,9700,13850,13837.62,6.41,0,-11,14496,14172,13846,13522,13196,14335,13685,141,4150,500,9970,10,1,21250000,2945,5.03,1.19,12,0.00,2757.00,11666.00,16900,20240626,-17.99,11210,20240805,23.64,15950,-13.10,20250225,12500,10.88,20250110,16900,-17.99,20240626,11210,23.64,20240805,0.91,Y,035150,500,141 억,,1362503,N,N,7651,N,00,N
20250411,160411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13850,-150,5,-1.07,447315290,32346,81.92,13640,14170,13520,18200,9800,14000,13829.08,6.47,0,-8616,14433,14216,13783,13566,13133,14325,13675,141,4200,500,10080,10,1,21250000,2943,5.02,1.19,12,0.15,2757.00,11666.00,16900,20240626,-18.05,11210,20240805,23.55,15950,-13.17,20250225,12500,10.80,20250110,16900,-18.05,20240626,11210,23.55,20240805,0.93,Y,035150,500,141 억,,1374490,N,N,7651,N,00,N
20250411,150414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13840,-160,5,-1.14,414474180,29972,75.91,13640,14170,13520,18200,9800,14000,13828.71,6.47,0,-6656,14433,14216,13783,13566,13133,14325,13675,141,4200,500,10080,10,1,21250000,2941,5.02,1.19,12,0.14,2757.00,11666.00,16900,20240626,-18.11,11210,20240805,23.46,15950,-13.23,20250225,12500,10.72,20250110,16900,-18.11,20240626,11210,23.46,20240805,0.93,Y,035150,500,141 억,,1374490,N,N,5866,N,00,N
20250411,140414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13820,-180,5,-1.29,290631040,21020,53.23,13640,14170,13520,18200,9800,14000,13826.41,6.47,0,-931,14433,14216,13783,13566,13133,14325,13675,141,4200,500,10080,10,1,21250000,2937,5.01,1.18,12,0.10,2757.00,11666.00,16900,20240626,-18.22,11210,20240805,23.28,15950,-13.35,20250225,12500,10.56,20250110,16900,-18.22,20240626,11210,23.28,20240805,0.93,Y,035150,500,141 억,,1374490,N,N,5866,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 160413 55 60.00 KOSPI 화학 N N N Y 60 N 13790 -60 5 -0.43 254980860 18508 57.22 13840 13870 13610 18000 9700 13850 13776.79 6.41 0 -5195 14496 14172 13846 13522 13196 14335 13685 141 4150 500 9970 10 1 21250000 2930 5.00 1.18 12 0.09 2757.00 11666.00 16900 20240626 -18.40 11210 20240805 23.02 15950 -13.54 20250225 12500 10.32 20250110 16900 -18.40 20240626 11210 23.02 20240805 0.91 Y 035150 500 141 억 1362503 N N 3297 N 00 N
3 20250414 150416 55 60.00 KOSPI 화학 N N N Y 60 N 13810 -40 5 -0.29 216652510 15727 48.62 13840 13870 13610 18000 9700 13850 13775.83 6.41 0 -3328 14496 14172 13846 13522 13196 14335 13685 141 4150 500 9970 10 1 21250000 2935 5.01 1.18 12 0.07 2757.00 11666.00 16900 20240626 -18.28 11210 20240805 23.19 15950 -13.42 20250225 12500 10.48 20250110 16900 -18.28 20240626 11210 23.19 20240805 0.91 Y 035150 500 141 억 1362503 N N 7651 N 00 N
4 20250414 140415 55 60.00 KOSPI 화학 N N N Y 60 N 13810 -40 5 -0.29 188398920 13680 42.29 13840 13870 13610 18000 9700 13850 13771.85 6.41 0 -2137 14496 14172 13846 13522 13196 14335 13685 141 4150 500 9970 10 1 21250000 2935 5.01 1.18 12 0.06 2757.00 11666.00 16900 20240626 -18.28 11210 20240805 23.19 15950 -13.42 20250225 12500 10.48 20250110 16900 -18.28 20240626 11210 23.19 20240805 0.91 Y 035150 500 141 억 1362503 N N 7651 N 00 N
5 20250414 130415 55 60.00 KOSPI 화학 N N N Y 60 N 13810 -40 5 -0.29 171845530 12481 38.59 13840 13870 13610 18000 9700 13850 13768.57 6.41 0 -1403 14496 14172 13846 13522 13196 14335 13685 141 4150 500 9970 10 1 21250000 2935 5.01 1.18 12 0.06 2757.00 11666.00 16900 20240626 -18.28 11210 20240805 23.19 15950 -13.42 20250225 12500 10.48 20250110 16900 -18.28 20240626 11210 23.19 20240805 0.91 Y 035150 500 141 억 1362503 N N 7651 N 00 N
6 20250414 120416 55 60.00 KOSPI 화학 N N N Y 60 N 13850 0 3 0.00 142391620 10351 32.00 13840 13870 13610 18000 9700 13850 13756.32 6.41 0 -1468 14496 14172 13846 13522 13196 14335 13685 141 4150 500 9970 10 1 21250000 2943 5.02 1.19 12 0.05 2757.00 11666.00 16900 20240626 -18.05 11210 20240805 23.55 15950 -13.17 20250225 12500 10.80 20250110 16900 -18.05 20240626 11210 23.55 20240805 0.91 Y 035150 500 141 억 1362503 N N 7651 N 00 N
7 20250414 110414 55 60.00 KOSPI 화학 N N N Y 60 N 13820 -30 5 -0.22 115460610 8406 25.99 13840 13860 13610 18000 9700 13850 13735.50 6.41 0 -1264 14496 14172 13846 13522 13196 14335 13685 141 4150 500 9970 10 1 21250000 2937 5.01 1.18 12 0.04 2757.00 11666.00 16900 20240626 -18.22 11210 20240805 23.28 15950 -13.35 20250225 12500 10.56 20250110 16900 -18.22 20240626 11210 23.28 20240805 0.91 Y 035150 500 141 억 1362503 N N 7651 N 00 N
8 20250414 100415 55 60.00 KOSPI 화학 N N N Y 60 N 13780 -70 5 -0.51 90689210 6611 20.44 13840 13860 13610 18000 9700 13850 13717.93 6.41 0 -1160 14496 14172 13846 13522 13196 14335 13685 141 4150 500 9970 10 1 21250000 2928 5.00 1.18 12 0.03 2757.00 11666.00 16900 20240626 -18.46 11210 20240805 22.93 15950 -13.61 20250225 12500 10.24 20250110 16900 -18.46 20240626 11210 22.93 20240805 0.91 Y 035150 500 141 억 1362503 N N 7651 N 00 N
9 20250414 090415 55 60.00 KOSPI 화학 N N N Y 60 N 13860 10 2 0.07 871770 63 0.19 13840 13860 13820 18000 9700 13850 13837.62 6.41 0 -11 14496 14172 13846 13522 13196 14335 13685 141 4150 500 9970 10 1 21250000 2945 5.03 1.19 12 0.00 2757.00 11666.00 16900 20240626 -17.99 11210 20240805 23.64 15950 -13.10 20250225 12500 10.88 20250110 16900 -17.99 20240626 11210 23.64 20240805 0.91 Y 035150 500 141 억 1362503 N N 7651 N 00 N
10 20250411 160411 55 60.00 KOSPI 화학 N N N Y 60 N 13850 -150 5 -1.07 447315290 32346 81.92 13640 14170 13520 18200 9800 14000 13829.08 6.47 0 -8616 14433 14216 13783 13566 13133 14325 13675 141 4200 500 10080 10 1 21250000 2943 5.02 1.19 12 0.15 2757.00 11666.00 16900 20240626 -18.05 11210 20240805 23.55 15950 -13.17 20250225 12500 10.80 20250110 16900 -18.05 20240626 11210 23.55 20240805 0.93 Y 035150 500 141 억 1374490 N N 7651 N 00 N
11 20250411 150414 55 60.00 KOSPI 화학 N N N Y 60 N 13840 -160 5 -1.14 414474180 29972 75.91 13640 14170 13520 18200 9800 14000 13828.71 6.47 0 -6656 14433 14216 13783 13566 13133 14325 13675 141 4200 500 10080 10 1 21250000 2941 5.02 1.19 12 0.14 2757.00 11666.00 16900 20240626 -18.11 11210 20240805 23.46 15950 -13.23 20250225 12500 10.72 20250110 16900 -18.11 20240626 11210 23.46 20240805 0.93 Y 035150 500 141 억 1374490 N N 5866 N 00 N
12 20250411 140414 55 60.00 KOSPI 화학 N N N Y 60 N 13820 -180 5 -1.29 290631040 21020 53.23 13640 14170 13520 18200 9800 14000 13826.41 6.47 0 -931 14433 14216 13783 13566 13133 14325 13675 141 4200 500 10080 10 1 21250000 2937 5.01 1.18 12 0.10 2757.00 11666.00 16900 20240626 -18.22 11210 20240805 23.28 15950 -13.35 20250225 12500 10.56 20250110 16900 -18.22 20240626 11210 23.28 20240805 0.93 Y 035150 500 141 억 1374490 N N 5866 N 00 N