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
092230/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
20250414,160700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,-400,5,-0.71,48324600,862,25.23,56500,56500,55900,73400,39600,56500,56061.02,27.76,0,-91,57366,56932,56066,55632,54766,57150,55850,211,16900,5000,41810,100,1,4224646,2370,3.05,0.23,12,0.02,18409.00,242935.00,61600,20240522,-8.93,51500,20250109,8.93,56700,-1.06,20250319,51500,8.93,20250109,61600,-8.93,20240522,51500,8.93,20250109,0.02,Y,092230,5000,211 억,,1172789,N,N,0,N,00,N
20250414,150706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,-400,5,-0.71,45578400,813,23.79,56500,56500,55900,73400,39600,56500,56061.99,27.76,0,-60,57366,56932,56066,55632,54766,57150,55850,211,16900,5000,41810,100,1,4224646,2370,3.05,0.23,12,0.02,18409.00,242935.00,61600,20240522,-8.93,51500,20250109,8.93,56700,-1.06,20250319,51500,8.93,20250109,61600,-8.93,20240522,51500,8.93,20250109,0.02,Y,092230,5000,211 억,,1172789,N,N,0,N,00,N
20250414,140704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56300,-200,5,-0.35,44511800,794,23.24,56500,56500,55900,73400,39600,56500,56060.20,27.76,0,-60,57366,56932,56066,55632,54766,57150,55850,211,16900,5000,41810,100,1,4224646,2378,3.06,0.23,12,0.02,18409.00,242935.00,61600,20240522,-8.60,51500,20250109,9.32,56700,-0.71,20250319,51500,9.32,20250109,61600,-8.60,20240522,51500,9.32,20250109,0.02,Y,092230,5000,211 억,,1172789,N,N,0,N,00,N
20250414,130703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,-600,5,-1.06,42214700,753,22.04,56500,56500,55900,73400,39600,56500,56062.02,27.76,0,-60,57366,56932,56066,55632,54766,57150,55850,211,16900,5000,41810,100,1,4224646,2362,3.04,0.23,12,0.02,18409.00,242935.00,61600,20240522,-9.25,51500,20250109,8.54,56700,-1.41,20250319,51500,8.54,20250109,61600,-9.25,20240522,51500,8.54,20250109,0.02,Y,092230,5000,211 억,,1172789,N,N,0,N,00,N
20250414,120706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55900,-600,5,-1.06,40257400,718,21.01,56500,56500,55900,73400,39600,56500,56068.80,27.76,0,-60,57366,56932,56066,55632,54766,57150,55850,211,16900,5000,41810,100,1,4224646,2362,3.04,0.23,12,0.02,18409.00,242935.00,61600,20240522,-9.25,51500,20250109,8.54,56700,-1.41,20250319,51500,8.54,20250109,61600,-9.25,20240522,51500,8.54,20250109,0.02,Y,092230,5000,211 억,,1172789,N,N,0,N,00,N
20250414,110702,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56300,-200,5,-0.35,25076600,447,13.08,56500,56500,55900,73400,39600,56500,56099.78,27.76,0,-3,57366,56932,56066,55632,54766,57150,55850,211,16900,5000,41810,100,1,4224646,2378,3.06,0.23,12,0.01,18409.00,242935.00,61600,20240522,-8.60,51500,20250109,9.32,56700,-0.71,20250319,51500,9.32,20250109,61600,-8.60,20240522,51500,9.32,20250109,0.02,Y,092230,5000,211 억,,1172789,N,N,0,N,00,N
20250414,100704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56300,-200,5,-0.35,22937800,409,11.97,56500,56500,55900,73400,39600,56500,56082.64,27.76,0,8,57366,56932,56066,55632,54766,57150,55850,211,16900,5000,41810,100,1,4224646,2378,3.06,0.23,12,0.01,18409.00,242935.00,61600,20240522,-8.60,51500,20250109,9.32,56700,-0.71,20250319,51500,9.32,20250109,61600,-8.60,20240522,51500,9.32,20250109,0.02,Y,092230,5000,211 억,,1172789,N,N,0,N,00,N
20250414,090705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56100,-400,5,-0.71,12167100,217,6.35,56500,56500,55900,73400,39600,56500,56069.59,27.76,0,24,57366,56932,56066,55632,54766,57150,55850,211,16900,5000,41810,100,1,4224646,2370,3.05,0.23,12,0.01,18409.00,242935.00,61600,20240522,-8.93,51500,20250109,8.93,56700,-1.06,20250319,51500,8.93,20250109,61600,-8.93,20240522,51500,8.93,20250109,0.02,Y,092230,5000,211 억,,1172789,N,N,0,N,00,N
20250411,160657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56500,900,2,1.62,191324100,3416,7.39,55700,56500,55200,72200,39000,55600,56008.23,27.74,0,1275,56600,56100,55400,54900,54200,56350,55150,211,16600,5000,41140,100,1,4224646,2387,3.07,0.23,12,0.08,18409.00,242935.00,61600,20240522,-8.28,51500,20250109,9.71,56700,-0.35,20250319,51500,9.71,20250109,61600,-8.28,20240522,51500,9.71,20250109,0.02,Y,092230,5000,211 억,,1172087,N,N,13,N,00,N
20250411,150702,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56300,700,2,1.26,174121800,3111,6.73,55700,56500,55200,72200,39000,55600,55969.72,27.74,0,1420,56600,56100,55400,54900,54200,56350,55150,211,16600,5000,41140,100,1,4224646,2378,3.06,0.23,12,0.07,18409.00,242935.00,61600,20240522,-8.60,51500,20250109,9.32,56700,-0.71,20250319,51500,9.32,20250109,61600,-8.60,20240522,51500,9.32,20250109,0.02,Y,092230,5000,211 억,,1172087,N,N,13,N,00,N
20250411,140701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,56300,700,2,1.26,161300200,2883,6.23,55700,56500,55200,72200,39000,55600,55948.73,27.74,0,1429,56600,56100,55400,54900,54200,56350,55150,211,16600,5000,41140,100,1,4224646,2378,3.06,0.23,12,0.07,18409.00,242935.00,61600,20240522,-8.60,51500,20250109,9.32,56700,-0.71,20250319,51500,9.32,20250109,61600,-8.60,20240522,51500,9.32,20250109,0.02,Y,092230,5000,211 억,,1172087,N,N,13,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 160700 55 60.00 KOSPI 화학 N N N Y 60 N 56100 -400 5 -0.71 48324600 862 25.23 56500 56500 55900 73400 39600 56500 56061.02 27.76 0 -91 57366 56932 56066 55632 54766 57150 55850 211 16900 5000 41810 100 1 4224646 2370 3.05 0.23 12 0.02 18409.00 242935.00 61600 20240522 -8.93 51500 20250109 8.93 56700 -1.06 20250319 51500 8.93 20250109 61600 -8.93 20240522 51500 8.93 20250109 0.02 Y 092230 5000 211 억 1172789 N N 0 N 00 N
3 20250414 150706 55 60.00 KOSPI 화학 N N N Y 60 N 56100 -400 5 -0.71 45578400 813 23.79 56500 56500 55900 73400 39600 56500 56061.99 27.76 0 -60 57366 56932 56066 55632 54766 57150 55850 211 16900 5000 41810 100 1 4224646 2370 3.05 0.23 12 0.02 18409.00 242935.00 61600 20240522 -8.93 51500 20250109 8.93 56700 -1.06 20250319 51500 8.93 20250109 61600 -8.93 20240522 51500 8.93 20250109 0.02 Y 092230 5000 211 억 1172789 N N 0 N 00 N
4 20250414 140704 55 60.00 KOSPI 화학 N N N Y 60 N 56300 -200 5 -0.35 44511800 794 23.24 56500 56500 55900 73400 39600 56500 56060.20 27.76 0 -60 57366 56932 56066 55632 54766 57150 55850 211 16900 5000 41810 100 1 4224646 2378 3.06 0.23 12 0.02 18409.00 242935.00 61600 20240522 -8.60 51500 20250109 9.32 56700 -0.71 20250319 51500 9.32 20250109 61600 -8.60 20240522 51500 9.32 20250109 0.02 Y 092230 5000 211 억 1172789 N N 0 N 00 N
5 20250414 130703 55 60.00 KOSPI 화학 N N N Y 60 N 55900 -600 5 -1.06 42214700 753 22.04 56500 56500 55900 73400 39600 56500 56062.02 27.76 0 -60 57366 56932 56066 55632 54766 57150 55850 211 16900 5000 41810 100 1 4224646 2362 3.04 0.23 12 0.02 18409.00 242935.00 61600 20240522 -9.25 51500 20250109 8.54 56700 -1.41 20250319 51500 8.54 20250109 61600 -9.25 20240522 51500 8.54 20250109 0.02 Y 092230 5000 211 억 1172789 N N 0 N 00 N
6 20250414 120706 55 60.00 KOSPI 화학 N N N Y 60 N 55900 -600 5 -1.06 40257400 718 21.01 56500 56500 55900 73400 39600 56500 56068.80 27.76 0 -60 57366 56932 56066 55632 54766 57150 55850 211 16900 5000 41810 100 1 4224646 2362 3.04 0.23 12 0.02 18409.00 242935.00 61600 20240522 -9.25 51500 20250109 8.54 56700 -1.41 20250319 51500 8.54 20250109 61600 -9.25 20240522 51500 8.54 20250109 0.02 Y 092230 5000 211 억 1172789 N N 0 N 00 N
7 20250414 110702 55 60.00 KOSPI 화학 N N N Y 60 N 56300 -200 5 -0.35 25076600 447 13.08 56500 56500 55900 73400 39600 56500 56099.78 27.76 0 -3 57366 56932 56066 55632 54766 57150 55850 211 16900 5000 41810 100 1 4224646 2378 3.06 0.23 12 0.01 18409.00 242935.00 61600 20240522 -8.60 51500 20250109 9.32 56700 -0.71 20250319 51500 9.32 20250109 61600 -8.60 20240522 51500 9.32 20250109 0.02 Y 092230 5000 211 억 1172789 N N 0 N 00 N
8 20250414 100704 55 60.00 KOSPI 화학 N N N Y 60 N 56300 -200 5 -0.35 22937800 409 11.97 56500 56500 55900 73400 39600 56500 56082.64 27.76 0 8 57366 56932 56066 55632 54766 57150 55850 211 16900 5000 41810 100 1 4224646 2378 3.06 0.23 12 0.01 18409.00 242935.00 61600 20240522 -8.60 51500 20250109 9.32 56700 -0.71 20250319 51500 9.32 20250109 61600 -8.60 20240522 51500 9.32 20250109 0.02 Y 092230 5000 211 억 1172789 N N 0 N 00 N
9 20250414 090705 55 60.00 KOSPI 화학 N N N Y 60 N 56100 -400 5 -0.71 12167100 217 6.35 56500 56500 55900 73400 39600 56500 56069.59 27.76 0 24 57366 56932 56066 55632 54766 57150 55850 211 16900 5000 41810 100 1 4224646 2370 3.05 0.23 12 0.01 18409.00 242935.00 61600 20240522 -8.93 51500 20250109 8.93 56700 -1.06 20250319 51500 8.93 20250109 61600 -8.93 20240522 51500 8.93 20250109 0.02 Y 092230 5000 211 억 1172789 N N 0 N 00 N
10 20250411 160657 55 60.00 KOSPI 화학 N N N Y 60 N 56500 900 2 1.62 191324100 3416 7.39 55700 56500 55200 72200 39000 55600 56008.23 27.74 0 1275 56600 56100 55400 54900 54200 56350 55150 211 16600 5000 41140 100 1 4224646 2387 3.07 0.23 12 0.08 18409.00 242935.00 61600 20240522 -8.28 51500 20250109 9.71 56700 -0.35 20250319 51500 9.71 20250109 61600 -8.28 20240522 51500 9.71 20250109 0.02 Y 092230 5000 211 억 1172087 N N 13 N 00 N
11 20250411 150702 55 60.00 KOSPI 화학 N N N Y 60 N 56300 700 2 1.26 174121800 3111 6.73 55700 56500 55200 72200 39000 55600 55969.72 27.74 0 1420 56600 56100 55400 54900 54200 56350 55150 211 16600 5000 41140 100 1 4224646 2378 3.06 0.23 12 0.07 18409.00 242935.00 61600 20240522 -8.60 51500 20250109 9.32 56700 -0.71 20250319 51500 9.32 20250109 61600 -8.60 20240522 51500 9.32 20250109 0.02 Y 092230 5000 211 억 1172087 N N 13 N 00 N
12 20250411 140701 55 60.00 KOSPI 화학 N N N Y 60 N 56300 700 2 1.26 161300200 2883 6.23 55700 56500 55200 72200 39000 55600 55948.73 27.74 0 1429 56600 56100 55400 54900 54200 56350 55150 211 16600 5000 41140 100 1 4224646 2378 3.06 0.23 12 0.07 18409.00 242935.00 61600 20240522 -8.60 51500 20250109 9.32 56700 -0.71 20250319 51500 9.32 20250109 61600 -8.60 20240522 51500 9.32 20250109 0.02 Y 092230 5000 211 억 1172087 N N 13 N 00 N