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
051630/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
20250414,160511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3000,-1285,4,-29.99,533096570,177698,9.88,3000,3000,3000,5570,3000,4285,3000.00,1.41,0,0,5248,4766,4468,3986,3688,4617,3837,106,1285,500,2570,5,1,21200000,636,-11.76,1.64,12,0.84,-255.00,1829.00,5940,20250409,-49.49,2125,20241128,41.18,5940,-49.49,20250409,2930,2.39,20250404,5940,-49.49,20250409,2125,41.18,20241128,0.01,Y,051630,500,106 억,,298359,N,N,1700,N,00,N
20250414,150514,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3000,-1285,4,-29.99,508910570,169636,9.44,3000,3000,3000,5570,3000,4285,3000.00,1.41,0,0,5248,4766,4468,3986,3688,4617,3837,106,1285,500,2570,5,1,21200000,636,-11.76,1.64,12,0.80,-255.00,1829.00,5940,20250409,-49.49,2125,20241128,41.18,5940,-49.49,20250409,2930,2.39,20250404,5940,-49.49,20250409,2125,41.18,20241128,0.01,Y,051630,500,106 억,,298359,N,N,1700,N,00,N
20250414,140514,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3000,-1285,4,-29.99,461201570,153733,8.55,3000,3000,3000,5570,3000,4285,3000.00,1.41,0,0,5248,4766,4468,3986,3688,4617,3837,106,1285,500,2570,5,1,21200000,636,-11.76,1.64,12,0.73,-255.00,1829.00,5940,20250409,-49.49,2125,20241128,41.18,5940,-49.49,20250409,2930,2.39,20250404,5940,-49.49,20250409,2125,41.18,20241128,0.01,Y,051630,500,106 억,,298359,N,N,1700,N,00,N
20250414,130514,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3000,-1285,4,-29.99,438197570,146065,8.13,3000,3000,3000,5570,3000,4285,3000.00,1.41,0,0,5248,4766,4468,3986,3688,4617,3837,106,1285,500,2570,5,1,21200000,636,-11.76,1.64,12,0.69,-255.00,1829.00,5940,20250409,-49.49,2125,20241128,41.18,5940,-49.49,20250409,2930,2.39,20250404,5940,-49.49,20250409,2125,41.18,20241128,0.01,Y,051630,500,106 억,,298359,N,N,1700,N,00,N
20250414,120515,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3000,-1285,4,-29.99,414338570,138112,7.68,3000,3000,3000,5570,3000,4285,3000.00,1.41,0,0,5248,4766,4468,3986,3688,4617,3837,106,1285,500,2570,5,1,21200000,636,-11.76,1.64,12,0.65,-255.00,1829.00,5940,20250409,-49.49,2125,20241128,41.18,5940,-49.49,20250409,2930,2.39,20250404,5940,-49.49,20250409,2125,41.18,20241128,0.01,Y,051630,500,106 억,,298359,N,N,1700,N,00,N
20250414,110512,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3000,-1285,4,-29.99,388187570,129395,7.20,3000,3000,3000,5570,3000,4285,3000.00,1.41,0,0,5248,4766,4468,3986,3688,4617,3837,106,1285,500,2570,5,1,21200000,636,-11.76,1.64,12,0.61,-255.00,1829.00,5940,20250409,-49.49,2125,20241128,41.18,5940,-49.49,20250409,2930,2.39,20250404,5940,-49.49,20250409,2125,41.18,20241128,0.01,Y,051630,500,106 억,,298359,N,N,1700,N,00,N
20250414,100514,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3000,-1285,4,-29.99,294047570,98015,5.45,3000,3000,3000,5570,3000,4285,3000.00,1.41,0,0,5248,4766,4468,3986,3688,4617,3837,106,1285,500,2570,5,1,21200000,636,-11.76,1.64,12,0.46,-255.00,1829.00,5940,20250409,-49.49,2125,20241128,41.18,5940,-49.49,20250409,2930,2.39,20250404,5940,-49.49,20250409,2125,41.18,20241128,0.01,Y,051630,500,106 억,,298359,N,N,1700,N,00,N
20250414,090515,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3000,-1285,4,-29.99,132446570,44148,2.46,3000,3000,3000,5570,3000,4285,3000.00,1.41,0,0,5248,4766,4468,3986,3688,4617,3837,106,1285,500,2570,5,1,21200000,636,-11.76,1.64,12,0.21,-255.00,1829.00,5940,20250409,-49.49,2125,20241128,41.18,5940,-49.49,20250409,2930,2.39,20250404,5940,-49.49,20250409,2125,41.18,20241128,0.01,Y,051630,500,106 억,,298359,N,N,1700,N,00,N
20250411,160508,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4285,-635,5,-12.91,7790168811,1773091,124.65,4950,4950,4170,6390,3445,4920,4393.70,1.11,0,38315,5603,5261,4888,4546,4173,5075,4360,106,1470,500,2950,5,1,21200000,908,-16.80,2.34,12,8.36,-255.00,1829.00,5940,20250409,-27.86,2125,20241128,101.65,5940,-27.86,20250409,2930,46.25,20250404,5940,-27.86,20250409,2125,101.65,20241128,0.01,Y,051630,500,106 억,,235209,N,N,1700,N,00,N
20250411,150512,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4230,-690,5,-14.02,7456052426,1694784,119.14,4950,4950,4170,6390,3445,4920,4399.38,1.11,0,31127,5603,5261,4888,4546,4173,5075,4360,106,1470,500,2950,5,1,21200000,897,-16.59,2.31,12,7.99,-255.00,1829.00,5940,20250409,-28.79,2125,20241128,99.06,5940,-28.79,20250409,2930,44.37,20250404,5940,-28.79,20250409,2125,99.06,20241128,0.01,Y,051630,500,106 억,,235209,N,N,1393,N,00,N
20250411,140512,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4240,-680,5,-13.82,6732478982,1524028,107.14,4950,4950,4170,6390,3445,4920,4417.52,1.11,0,10660,5603,5261,4888,4546,4173,5075,4360,106,1470,500,2950,5,1,21200000,899,-16.63,2.32,12,7.19,-255.00,1829.00,5940,20250409,-28.62,2125,20241128,99.53,5940,-28.62,20250409,2930,44.71,20250404,5940,-28.62,20250409,2125,99.53,20241128,0.01,Y,051630,500,106 억,,235209,N,N,1393,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 160511 57 100.00 KOSPI 화학 N N N N N 3000 -1285 4 -29.99 533096570 177698 9.88 3000 3000 3000 5570 3000 4285 3000.00 1.41 0 0 5248 4766 4468 3986 3688 4617 3837 106 1285 500 2570 5 1 21200000 636 -11.76 1.64 12 0.84 -255.00 1829.00 5940 20250409 -49.49 2125 20241128 41.18 5940 -49.49 20250409 2930 2.39 20250404 5940 -49.49 20250409 2125 41.18 20241128 0.01 Y 051630 500 106 억 298359 N N 1700 N 00 N
3 20250414 150514 57 100.00 KOSPI 화학 N N N N N 3000 -1285 4 -29.99 508910570 169636 9.44 3000 3000 3000 5570 3000 4285 3000.00 1.41 0 0 5248 4766 4468 3986 3688 4617 3837 106 1285 500 2570 5 1 21200000 636 -11.76 1.64 12 0.80 -255.00 1829.00 5940 20250409 -49.49 2125 20241128 41.18 5940 -49.49 20250409 2930 2.39 20250404 5940 -49.49 20250409 2125 41.18 20241128 0.01 Y 051630 500 106 억 298359 N N 1700 N 00 N
4 20250414 140514 57 100.00 KOSPI 화학 N N N N N 3000 -1285 4 -29.99 461201570 153733 8.55 3000 3000 3000 5570 3000 4285 3000.00 1.41 0 0 5248 4766 4468 3986 3688 4617 3837 106 1285 500 2570 5 1 21200000 636 -11.76 1.64 12 0.73 -255.00 1829.00 5940 20250409 -49.49 2125 20241128 41.18 5940 -49.49 20250409 2930 2.39 20250404 5940 -49.49 20250409 2125 41.18 20241128 0.01 Y 051630 500 106 억 298359 N N 1700 N 00 N
5 20250414 130514 57 100.00 KOSPI 화학 N N N N N 3000 -1285 4 -29.99 438197570 146065 8.13 3000 3000 3000 5570 3000 4285 3000.00 1.41 0 0 5248 4766 4468 3986 3688 4617 3837 106 1285 500 2570 5 1 21200000 636 -11.76 1.64 12 0.69 -255.00 1829.00 5940 20250409 -49.49 2125 20241128 41.18 5940 -49.49 20250409 2930 2.39 20250404 5940 -49.49 20250409 2125 41.18 20241128 0.01 Y 051630 500 106 억 298359 N N 1700 N 00 N
6 20250414 120515 57 100.00 KOSPI 화학 N N N N N 3000 -1285 4 -29.99 414338570 138112 7.68 3000 3000 3000 5570 3000 4285 3000.00 1.41 0 0 5248 4766 4468 3986 3688 4617 3837 106 1285 500 2570 5 1 21200000 636 -11.76 1.64 12 0.65 -255.00 1829.00 5940 20250409 -49.49 2125 20241128 41.18 5940 -49.49 20250409 2930 2.39 20250404 5940 -49.49 20250409 2125 41.18 20241128 0.01 Y 051630 500 106 억 298359 N N 1700 N 00 N
7 20250414 110512 57 100.00 KOSPI 화학 N N N N N 3000 -1285 4 -29.99 388187570 129395 7.20 3000 3000 3000 5570 3000 4285 3000.00 1.41 0 0 5248 4766 4468 3986 3688 4617 3837 106 1285 500 2570 5 1 21200000 636 -11.76 1.64 12 0.61 -255.00 1829.00 5940 20250409 -49.49 2125 20241128 41.18 5940 -49.49 20250409 2930 2.39 20250404 5940 -49.49 20250409 2125 41.18 20241128 0.01 Y 051630 500 106 억 298359 N N 1700 N 00 N
8 20250414 100514 57 100.00 KOSPI 화학 N N N N N 3000 -1285 4 -29.99 294047570 98015 5.45 3000 3000 3000 5570 3000 4285 3000.00 1.41 0 0 5248 4766 4468 3986 3688 4617 3837 106 1285 500 2570 5 1 21200000 636 -11.76 1.64 12 0.46 -255.00 1829.00 5940 20250409 -49.49 2125 20241128 41.18 5940 -49.49 20250409 2930 2.39 20250404 5940 -49.49 20250409 2125 41.18 20241128 0.01 Y 051630 500 106 억 298359 N N 1700 N 00 N
9 20250414 090515 57 100.00 KOSPI 화학 N N N N N 3000 -1285 4 -29.99 132446570 44148 2.46 3000 3000 3000 5570 3000 4285 3000.00 1.41 0 0 5248 4766 4468 3986 3688 4617 3837 106 1285 500 2570 5 1 21200000 636 -11.76 1.64 12 0.21 -255.00 1829.00 5940 20250409 -49.49 2125 20241128 41.18 5940 -49.49 20250409 2930 2.39 20250404 5940 -49.49 20250409 2125 41.18 20241128 0.01 Y 051630 500 106 억 298359 N N 1700 N 00 N
10 20250411 160508 57 100.00 KOSPI 화학 N N N N N 4285 -635 5 -12.91 7790168811 1773091 124.65 4950 4950 4170 6390 3445 4920 4393.70 1.11 0 38315 5603 5261 4888 4546 4173 5075 4360 106 1470 500 2950 5 1 21200000 908 -16.80 2.34 12 8.36 -255.00 1829.00 5940 20250409 -27.86 2125 20241128 101.65 5940 -27.86 20250409 2930 46.25 20250404 5940 -27.86 20250409 2125 101.65 20241128 0.01 Y 051630 500 106 억 235209 N N 1700 N 00 N
11 20250411 150512 57 100.00 KOSPI 화학 N N N N N 4230 -690 5 -14.02 7456052426 1694784 119.14 4950 4950 4170 6390 3445 4920 4399.38 1.11 0 31127 5603 5261 4888 4546 4173 5075 4360 106 1470 500 2950 5 1 21200000 897 -16.59 2.31 12 7.99 -255.00 1829.00 5940 20250409 -28.79 2125 20241128 99.06 5940 -28.79 20250409 2930 44.37 20250404 5940 -28.79 20250409 2125 99.06 20241128 0.01 Y 051630 500 106 억 235209 N N 1393 N 00 N
12 20250411 140512 57 100.00 KOSPI 화학 N N N N N 4240 -680 5 -13.82 6732478982 1524028 107.14 4950 4950 4170 6390 3445 4920 4417.52 1.11 0 10660 5603 5261 4888 4546 4173 5075 4360 106 1470 500 2950 5 1 21200000 899 -16.63 2.32 12 7.19 -255.00 1829.00 5940 20250409 -28.62 2125 20241128 99.53 5940 -28.62 20250409 2930 44.71 20250404 5940 -28.62 20250409 2125 99.53 20241128 0.01 Y 051630 500 106 억 235209 N N 1393 N 00 N