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
081000/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
20250414,160630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11290,80,2,0.71,71527585,6365,49.90,11210,11350,11180,14570,7850,11210,11237.64,1.84,0,1099,11723,11466,11143,10886,10563,11595,11015,142,3360,1000,7170,10,1,14202975,1604,12.43,0.39,12,0.04,908.00,29050.00,21000,20240604,-46.24,9700,20241209,16.39,13150,-14.14,20250217,10510,7.42,20250331,21000,-46.24,20240604,9700,16.39,20241209,0.98,Y,081000,1000,142 억,,261964,N,N,559,N,00,N
20250414,150635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11290,80,2,0.71,59414195,5290,41.47,11210,11350,11180,14570,7850,11210,11231.42,1.84,0,1153,11723,11466,11143,10886,10563,11595,11015,142,3360,1000,7170,10,1,14202975,1604,12.43,0.39,12,0.04,908.00,29050.00,21000,20240604,-46.24,9700,20241209,16.39,13150,-14.14,20250217,10510,7.42,20250331,21000,-46.24,20240604,9700,16.39,20241209,0.98,Y,081000,1000,142 억,,261964,N,N,666,N,00,N
20250414,140634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11320,110,2,0.98,51551555,4594,36.01,11210,11350,11180,14570,7850,11210,11221.50,1.84,0,1256,11723,11466,11143,10886,10563,11595,11015,142,3360,1000,7170,10,1,14202975,1608,12.47,0.39,12,0.03,908.00,29050.00,21000,20240604,-46.10,9700,20241209,16.70,13150,-13.92,20250217,10510,7.71,20250331,21000,-46.10,20240604,9700,16.70,20241209,0.98,Y,081000,1000,142 억,,261964,N,N,666,N,00,N
20250414,130634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11260,50,2,0.45,47888345,4269,33.47,11210,11350,11180,14570,7850,11210,11217.70,1.84,0,1138,11723,11466,11143,10886,10563,11595,11015,142,3360,1000,7170,10,1,14202975,1599,12.40,0.39,12,0.03,908.00,29050.00,21000,20240604,-46.38,9700,20241209,16.08,13150,-14.37,20250217,10510,7.14,20250331,21000,-46.38,20240604,9700,16.08,20241209,0.98,Y,081000,1000,142 억,,261964,N,N,666,N,00,N
20250414,120635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11250,40,2,0.36,45908475,4093,32.09,11210,11350,11180,14570,7850,11210,11216.34,1.84,0,1115,11723,11466,11143,10886,10563,11595,11015,142,3360,1000,7170,10,1,14202975,1598,12.39,0.39,12,0.03,908.00,29050.00,21000,20240604,-46.43,9700,20241209,15.98,13150,-14.45,20250217,10510,7.04,20250331,21000,-46.43,20240604,9700,15.98,20241209,0.98,Y,081000,1000,142 억,,261964,N,N,666,N,00,N
20250414,110632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11180,-30,5,-0.27,33093545,2950,23.13,11210,11350,11180,14570,7850,11210,11218.15,1.84,0,316,11723,11466,11143,10886,10563,11595,11015,142,3360,1000,7170,10,1,14202975,1588,12.31,0.38,12,0.02,908.00,29050.00,21000,20240604,-46.76,9700,20241209,15.26,13150,-14.98,20250217,10510,6.37,20250331,21000,-46.76,20240604,9700,15.26,20241209,0.98,Y,081000,1000,142 억,,261964,N,N,666,N,00,N
20250414,100634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11220,10,2,0.09,14611320,1300,10.19,11210,11350,11180,14570,7850,11210,11239.48,1.84,0,392,11723,11466,11143,10886,10563,11595,11015,142,3360,1000,7170,10,1,14202975,1594,12.36,0.39,12,0.01,908.00,29050.00,21000,20240604,-46.57,9700,20241209,15.67,13150,-14.68,20250217,10510,6.76,20250331,21000,-46.57,20240604,9700,15.67,20241209,0.98,Y,081000,1000,142 억,,261964,N,N,666,N,00,N
20250414,090635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11280,70,2,0.62,4253160,379,2.97,11210,11300,11180,14570,7850,11210,11222.06,1.84,0,110,11723,11466,11143,10886,10563,11595,11015,142,3360,1000,7170,10,1,14202975,1602,12.42,0.39,12,0.00,908.00,29050.00,21000,20240604,-46.29,9700,20241209,16.29,13150,-14.22,20250217,10510,7.33,20250331,21000,-46.29,20240604,9700,16.29,20241209,0.98,Y,081000,1000,142 억,,261964,N,N,666,N,00,N
20250411,160627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11210,20,2,0.18,141082640,12745,92.69,10850,11400,10820,14540,7840,11190,11069.54,1.81,0,4675,11323,11256,11133,11066,10943,11290,11100,142,3350,1000,7160,10,1,14202975,1592,12.35,0.39,12,0.09,908.00,29050.00,21000,20240604,-46.62,9700,20241209,15.57,13150,-14.75,20250217,10510,6.66,20250331,21000,-46.62,20240604,9700,15.57,20241209,0.98,Y,081000,1000,142 억,,257332,N,N,666,N,00,N
20250411,150632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11280,90,2,0.80,129410290,11709,85.16,10850,11350,10820,14540,7840,11190,11052.21,1.81,0,4279,11323,11256,11133,11066,10943,11290,11100,142,3350,1000,7160,10,1,14202975,1602,12.42,0.39,12,0.08,908.00,29050.00,21000,20240604,-46.29,9700,20241209,16.29,13150,-14.22,20250217,10510,7.33,20250331,21000,-46.29,20240604,9700,16.29,20241209,0.98,Y,081000,1000,142 억,,257332,N,N,809,N,00,N
20250411,140631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11180,-10,5,-0.09,97670390,8887,64.63,10850,11200,10820,14540,7840,11190,10990.25,1.81,0,3235,11323,11256,11133,11066,10943,11290,11100,142,3350,1000,7160,10,1,14202975,1588,12.31,0.38,12,0.06,908.00,29050.00,21000,20240604,-46.76,9700,20241209,15.26,13150,-14.98,20250217,10510,6.37,20250331,21000,-46.76,20240604,9700,15.26,20241209,0.98,Y,081000,1000,142 억,,257332,N,N,809,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 160630 55 60.00 KOSPI 화학 N N N Y 60 N 11290 80 2 0.71 71527585 6365 49.90 11210 11350 11180 14570 7850 11210 11237.64 1.84 0 1099 11723 11466 11143 10886 10563 11595 11015 142 3360 1000 7170 10 1 14202975 1604 12.43 0.39 12 0.04 908.00 29050.00 21000 20240604 -46.24 9700 20241209 16.39 13150 -14.14 20250217 10510 7.42 20250331 21000 -46.24 20240604 9700 16.39 20241209 0.98 Y 081000 1000 142 억 261964 N N 559 N 00 N
3 20250414 150635 55 60.00 KOSPI 화학 N N N Y 60 N 11290 80 2 0.71 59414195 5290 41.47 11210 11350 11180 14570 7850 11210 11231.42 1.84 0 1153 11723 11466 11143 10886 10563 11595 11015 142 3360 1000 7170 10 1 14202975 1604 12.43 0.39 12 0.04 908.00 29050.00 21000 20240604 -46.24 9700 20241209 16.39 13150 -14.14 20250217 10510 7.42 20250331 21000 -46.24 20240604 9700 16.39 20241209 0.98 Y 081000 1000 142 억 261964 N N 666 N 00 N
4 20250414 140634 55 60.00 KOSPI 화학 N N N Y 60 N 11320 110 2 0.98 51551555 4594 36.01 11210 11350 11180 14570 7850 11210 11221.50 1.84 0 1256 11723 11466 11143 10886 10563 11595 11015 142 3360 1000 7170 10 1 14202975 1608 12.47 0.39 12 0.03 908.00 29050.00 21000 20240604 -46.10 9700 20241209 16.70 13150 -13.92 20250217 10510 7.71 20250331 21000 -46.10 20240604 9700 16.70 20241209 0.98 Y 081000 1000 142 억 261964 N N 666 N 00 N
5 20250414 130634 55 60.00 KOSPI 화학 N N N Y 60 N 11260 50 2 0.45 47888345 4269 33.47 11210 11350 11180 14570 7850 11210 11217.70 1.84 0 1138 11723 11466 11143 10886 10563 11595 11015 142 3360 1000 7170 10 1 14202975 1599 12.40 0.39 12 0.03 908.00 29050.00 21000 20240604 -46.38 9700 20241209 16.08 13150 -14.37 20250217 10510 7.14 20250331 21000 -46.38 20240604 9700 16.08 20241209 0.98 Y 081000 1000 142 억 261964 N N 666 N 00 N
6 20250414 120635 55 60.00 KOSPI 화학 N N N Y 60 N 11250 40 2 0.36 45908475 4093 32.09 11210 11350 11180 14570 7850 11210 11216.34 1.84 0 1115 11723 11466 11143 10886 10563 11595 11015 142 3360 1000 7170 10 1 14202975 1598 12.39 0.39 12 0.03 908.00 29050.00 21000 20240604 -46.43 9700 20241209 15.98 13150 -14.45 20250217 10510 7.04 20250331 21000 -46.43 20240604 9700 15.98 20241209 0.98 Y 081000 1000 142 억 261964 N N 666 N 00 N
7 20250414 110632 55 60.00 KOSPI 화학 N N N Y 60 N 11180 -30 5 -0.27 33093545 2950 23.13 11210 11350 11180 14570 7850 11210 11218.15 1.84 0 316 11723 11466 11143 10886 10563 11595 11015 142 3360 1000 7170 10 1 14202975 1588 12.31 0.38 12 0.02 908.00 29050.00 21000 20240604 -46.76 9700 20241209 15.26 13150 -14.98 20250217 10510 6.37 20250331 21000 -46.76 20240604 9700 15.26 20241209 0.98 Y 081000 1000 142 억 261964 N N 666 N 00 N
8 20250414 100634 55 60.00 KOSPI 화학 N N N Y 60 N 11220 10 2 0.09 14611320 1300 10.19 11210 11350 11180 14570 7850 11210 11239.48 1.84 0 392 11723 11466 11143 10886 10563 11595 11015 142 3360 1000 7170 10 1 14202975 1594 12.36 0.39 12 0.01 908.00 29050.00 21000 20240604 -46.57 9700 20241209 15.67 13150 -14.68 20250217 10510 6.76 20250331 21000 -46.57 20240604 9700 15.67 20241209 0.98 Y 081000 1000 142 억 261964 N N 666 N 00 N
9 20250414 090635 55 60.00 KOSPI 화학 N N N Y 60 N 11280 70 2 0.62 4253160 379 2.97 11210 11300 11180 14570 7850 11210 11222.06 1.84 0 110 11723 11466 11143 10886 10563 11595 11015 142 3360 1000 7170 10 1 14202975 1602 12.42 0.39 12 0.00 908.00 29050.00 21000 20240604 -46.29 9700 20241209 16.29 13150 -14.22 20250217 10510 7.33 20250331 21000 -46.29 20240604 9700 16.29 20241209 0.98 Y 081000 1000 142 억 261964 N N 666 N 00 N
10 20250411 160627 55 60.00 KOSPI 화학 N N N Y 60 N 11210 20 2 0.18 141082640 12745 92.69 10850 11400 10820 14540 7840 11190 11069.54 1.81 0 4675 11323 11256 11133 11066 10943 11290 11100 142 3350 1000 7160 10 1 14202975 1592 12.35 0.39 12 0.09 908.00 29050.00 21000 20240604 -46.62 9700 20241209 15.57 13150 -14.75 20250217 10510 6.66 20250331 21000 -46.62 20240604 9700 15.57 20241209 0.98 Y 081000 1000 142 억 257332 N N 666 N 00 N
11 20250411 150632 55 60.00 KOSPI 화학 N N N Y 60 N 11280 90 2 0.80 129410290 11709 85.16 10850 11350 10820 14540 7840 11190 11052.21 1.81 0 4279 11323 11256 11133 11066 10943 11290 11100 142 3350 1000 7160 10 1 14202975 1602 12.42 0.39 12 0.08 908.00 29050.00 21000 20240604 -46.29 9700 20241209 16.29 13150 -14.22 20250217 10510 7.33 20250331 21000 -46.29 20240604 9700 16.29 20241209 0.98 Y 081000 1000 142 억 257332 N N 809 N 00 N
12 20250411 140631 55 60.00 KOSPI 화학 N N N Y 60 N 11180 -10 5 -0.09 97670390 8887 64.63 10850 11200 10820 14540 7840 11190 10990.25 1.81 0 3235 11323 11256 11133 11066 10943 11290 11100 142 3350 1000 7160 10 1 14202975 1588 12.31 0.38 12 0.06 908.00 29050.00 21000 20240604 -46.76 9700 20241209 15.26 13150 -14.98 20250217 10510 6.37 20250331 21000 -46.76 20240604 9700 15.26 20241209 0.98 Y 081000 1000 142 억 257332 N N 809 N 00 N