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
100250/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
20250414,160721,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2920,-130,5,-4.26,1411520973,485484,670.47,2910,2955,2855,3965,2135,3050,2907.44,1.63,0,7603,3090,3070,3035,3015,2980,3077,3022,279,915,500,2250,5,1,55895292,1632,10.66,0.44,12,0.87,274.00,6611.00,3405,20240724,-14.24,2855,20250414,2.28,3230,-9.60,20250408,2855,2.28,20250414,3405,-14.24,20240724,2855,2.28,20250414,0.28,Y,100250,500,279 억,,911845,N,N,1730,N,00,N
20250414,150727,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2915,-135,5,-4.43,1386604058,476943,658.67,2910,2955,2855,3965,2135,3050,2907.27,1.63,0,13452,3090,3070,3035,3015,2980,3077,3022,279,915,500,2250,5,1,55895292,1629,10.64,0.44,12,0.85,274.00,6611.00,3405,20240724,-14.39,2855,20250414,2.10,3230,-9.75,20250408,2855,2.10,20250414,3405,-14.39,20240724,2855,2.10,20250414,0.28,Y,100250,500,279 억,,911845,N,N,0,N,00,N
20250414,140725,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2920,-130,5,-4.26,1316786918,453033,625.65,2910,2955,2855,3965,2135,3050,2906.60,1.63,0,19598,3090,3070,3035,3015,2980,3077,3022,279,915,500,2250,5,1,55895292,1632,10.66,0.44,12,0.81,274.00,6611.00,3405,20240724,-14.24,2855,20250414,2.28,3230,-9.60,20250408,2855,2.28,20250414,3405,-14.24,20240724,2855,2.28,20250414,0.28,Y,100250,500,279 억,,911845,N,N,0,N,00,N
20250414,130724,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2950,-100,5,-3.28,1142453589,393485,543.41,2910,2955,2855,3965,2135,3050,2903.42,1.63,0,10244,3090,3070,3035,3015,2980,3077,3022,279,915,500,2250,5,1,55895292,1649,10.77,0.45,12,0.70,274.00,6611.00,3405,20240724,-13.36,2855,20250414,3.33,3230,-8.67,20250408,2855,3.33,20250414,3405,-13.36,20240724,2855,3.33,20250414,0.28,Y,100250,500,279 억,,911845,N,N,0,N,00,N
20250414,120726,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2940,-110,5,-3.61,1117614069,385050,531.76,2910,2940,2855,3965,2135,3050,2902.52,1.63,0,12020,3090,3070,3035,3015,2980,3077,3022,279,915,500,2250,5,1,55895292,1643,10.73,0.44,12,0.69,274.00,6611.00,3405,20240724,-13.66,2855,20250414,2.98,3230,-8.98,20250408,2855,2.98,20250414,3405,-13.66,20240724,2855,2.98,20250414,0.28,Y,100250,500,279 억,,911845,N,N,0,N,00,N
20250414,110722,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2925,-125,5,-4.10,1060003520,365391,504.61,2910,2940,2855,3965,2135,3050,2901.01,1.63,0,12273,3090,3070,3035,3015,2980,3077,3022,279,915,500,2250,5,1,55895292,1635,10.68,0.44,12,0.65,274.00,6611.00,3405,20240724,-14.10,2855,20250414,2.45,3230,-9.44,20250408,2855,2.45,20250414,3405,-14.10,20240724,2855,2.45,20250414,0.28,Y,100250,500,279 억,,911845,N,N,0,N,00,N
20250414,100724,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2915,-135,5,-4.43,914550872,315577,435.82,2910,2935,2855,3965,2135,3050,2898.03,1.63,0,14845,3090,3070,3035,3015,2980,3077,3022,279,915,500,2250,5,1,55895292,1629,10.64,0.44,12,0.56,274.00,6611.00,3405,20240724,-14.39,2855,20250414,2.10,3230,-9.75,20250408,2855,2.10,20250414,3405,-14.39,20240724,2855,2.10,20250414,0.28,Y,100250,500,279 억,,911845,N,N,0,N,00,N
20250414,090725,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2910,-140,5,-4.59,368187362,127075,175.49,2910,2925,2870,3965,2135,3050,2897.40,1.63,0,12230,3090,3070,3035,3015,2980,3077,3022,279,915,500,2250,5,1,55895292,1627,10.62,0.44,12,0.23,274.00,6611.00,3405,20240724,-14.54,2870,20250414,1.39,3230,-9.91,20250408,2870,1.39,20250414,3405,-14.54,20240724,2870,1.39,20250414,0.28,Y,100250,500,279 억,,911845,N,N,0,N,00,N
20250411,160717,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3050,5,2,0.16,217011955,71840,50.37,3050,3055,3000,3955,2135,3045,3020.77,1.64,0,-2983,3161,3102,3066,3007,2971,3085,2990,279,910,500,2250,5,1,55895292,1705,11.13,0.46,12,0.13,274.00,6611.00,3405,20240724,-10.43,2940,20250404,3.74,3230,-5.57,20250408,2940,3.74,20250404,3405,-10.43,20240724,2940,3.74,20250404,0.31,Y,100250,500,279 억,,914683,N,N,1090,N,00,N
20250411,150723,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,-15,5,-0.49,207237410,68630,48.12,3050,3055,3000,3955,2135,3045,3019.63,1.64,0,-3071,3161,3102,3066,3007,2971,3085,2990,279,910,500,2250,5,1,55895292,1694,11.06,0.46,12,0.12,274.00,6611.00,3405,20240724,-11.01,2940,20250404,3.06,3230,-6.19,20250408,2940,3.06,20250404,3405,-11.01,20240724,2940,3.06,20250404,0.31,Y,100250,500,279 억,,914683,N,N,1090,N,00,N
20250411,140722,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3020,-25,5,-0.82,188795355,62562,43.87,3050,3055,3000,3955,2135,3045,3017.73,1.64,0,943,3161,3102,3066,3007,2971,3085,2990,279,910,500,2250,5,1,55895292,1688,11.02,0.46,12,0.11,274.00,6611.00,3405,20240724,-11.31,2940,20250404,2.72,3230,-6.50,20250408,2940,2.72,20250404,3405,-11.31,20240724,2940,2.72,20250404,0.31,Y,100250,500,279 억,,914683,N,N,1090,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 160721 57 100.00 KOSPI 신저가 화학 N N N N N 2920 -130 5 -4.26 1411520973 485484 670.47 2910 2955 2855 3965 2135 3050 2907.44 1.63 0 7603 3090 3070 3035 3015 2980 3077 3022 279 915 500 2250 5 1 55895292 1632 10.66 0.44 12 0.87 274.00 6611.00 3405 20240724 -14.24 2855 20250414 2.28 3230 -9.60 20250408 2855 2.28 20250414 3405 -14.24 20240724 2855 2.28 20250414 0.28 Y 100250 500 279 억 911845 N N 1730 N 00 N
3 20250414 150727 57 100.00 KOSPI 신저가 화학 N N N N N 2915 -135 5 -4.43 1386604058 476943 658.67 2910 2955 2855 3965 2135 3050 2907.27 1.63 0 13452 3090 3070 3035 3015 2980 3077 3022 279 915 500 2250 5 1 55895292 1629 10.64 0.44 12 0.85 274.00 6611.00 3405 20240724 -14.39 2855 20250414 2.10 3230 -9.75 20250408 2855 2.10 20250414 3405 -14.39 20240724 2855 2.10 20250414 0.28 Y 100250 500 279 억 911845 N N 0 N 00 N
4 20250414 140725 57 100.00 KOSPI 신저가 화학 N N N N N 2920 -130 5 -4.26 1316786918 453033 625.65 2910 2955 2855 3965 2135 3050 2906.60 1.63 0 19598 3090 3070 3035 3015 2980 3077 3022 279 915 500 2250 5 1 55895292 1632 10.66 0.44 12 0.81 274.00 6611.00 3405 20240724 -14.24 2855 20250414 2.28 3230 -9.60 20250408 2855 2.28 20250414 3405 -14.24 20240724 2855 2.28 20250414 0.28 Y 100250 500 279 억 911845 N N 0 N 00 N
5 20250414 130724 57 100.00 KOSPI 신저가 화학 N N N N N 2950 -100 5 -3.28 1142453589 393485 543.41 2910 2955 2855 3965 2135 3050 2903.42 1.63 0 10244 3090 3070 3035 3015 2980 3077 3022 279 915 500 2250 5 1 55895292 1649 10.77 0.45 12 0.70 274.00 6611.00 3405 20240724 -13.36 2855 20250414 3.33 3230 -8.67 20250408 2855 3.33 20250414 3405 -13.36 20240724 2855 3.33 20250414 0.28 Y 100250 500 279 억 911845 N N 0 N 00 N
6 20250414 120726 57 100.00 KOSPI 신저가 화학 N N N N N 2940 -110 5 -3.61 1117614069 385050 531.76 2910 2940 2855 3965 2135 3050 2902.52 1.63 0 12020 3090 3070 3035 3015 2980 3077 3022 279 915 500 2250 5 1 55895292 1643 10.73 0.44 12 0.69 274.00 6611.00 3405 20240724 -13.66 2855 20250414 2.98 3230 -8.98 20250408 2855 2.98 20250414 3405 -13.66 20240724 2855 2.98 20250414 0.28 Y 100250 500 279 억 911845 N N 0 N 00 N
7 20250414 110722 57 100.00 KOSPI 신저가 화학 N N N N N 2925 -125 5 -4.10 1060003520 365391 504.61 2910 2940 2855 3965 2135 3050 2901.01 1.63 0 12273 3090 3070 3035 3015 2980 3077 3022 279 915 500 2250 5 1 55895292 1635 10.68 0.44 12 0.65 274.00 6611.00 3405 20240724 -14.10 2855 20250414 2.45 3230 -9.44 20250408 2855 2.45 20250414 3405 -14.10 20240724 2855 2.45 20250414 0.28 Y 100250 500 279 억 911845 N N 0 N 00 N
8 20250414 100724 57 100.00 KOSPI 신저가 화학 N N N N N 2915 -135 5 -4.43 914550872 315577 435.82 2910 2935 2855 3965 2135 3050 2898.03 1.63 0 14845 3090 3070 3035 3015 2980 3077 3022 279 915 500 2250 5 1 55895292 1629 10.64 0.44 12 0.56 274.00 6611.00 3405 20240724 -14.39 2855 20250414 2.10 3230 -9.75 20250408 2855 2.10 20250414 3405 -14.39 20240724 2855 2.10 20250414 0.28 Y 100250 500 279 억 911845 N N 0 N 00 N
9 20250414 090725 57 100.00 KOSPI 신저가 화학 N N N N N 2910 -140 5 -4.59 368187362 127075 175.49 2910 2925 2870 3965 2135 3050 2897.40 1.63 0 12230 3090 3070 3035 3015 2980 3077 3022 279 915 500 2250 5 1 55895292 1627 10.62 0.44 12 0.23 274.00 6611.00 3405 20240724 -14.54 2870 20250414 1.39 3230 -9.91 20250408 2870 1.39 20250414 3405 -14.54 20240724 2870 1.39 20250414 0.28 Y 100250 500 279 억 911845 N N 0 N 00 N
10 20250411 160717 57 100.00 KOSPI 화학 N N N N N 3050 5 2 0.16 217011955 71840 50.37 3050 3055 3000 3955 2135 3045 3020.77 1.64 0 -2983 3161 3102 3066 3007 2971 3085 2990 279 910 500 2250 5 1 55895292 1705 11.13 0.46 12 0.13 274.00 6611.00 3405 20240724 -10.43 2940 20250404 3.74 3230 -5.57 20250408 2940 3.74 20250404 3405 -10.43 20240724 2940 3.74 20250404 0.31 Y 100250 500 279 억 914683 N N 1090 N 00 N
11 20250411 150723 57 100.00 KOSPI 화학 N N N N N 3030 -15 5 -0.49 207237410 68630 48.12 3050 3055 3000 3955 2135 3045 3019.63 1.64 0 -3071 3161 3102 3066 3007 2971 3085 2990 279 910 500 2250 5 1 55895292 1694 11.06 0.46 12 0.12 274.00 6611.00 3405 20240724 -11.01 2940 20250404 3.06 3230 -6.19 20250408 2940 3.06 20250404 3405 -11.01 20240724 2940 3.06 20250404 0.31 Y 100250 500 279 억 914683 N N 1090 N 00 N
12 20250411 140722 57 100.00 KOSPI 화학 N N N N N 3020 -25 5 -0.82 188795355 62562 43.87 3050 3055 3000 3955 2135 3045 3017.73 1.64 0 943 3161 3102 3066 3007 2971 3085 2990 279 910 500 2250 5 1 55895292 1688 11.02 0.46 12 0.11 274.00 6611.00 3405 20240724 -11.31 2940 20250404 2.72 3230 -6.50 20250408 2940 2.72 20250404 3405 -11.31 20240724 2940 2.72 20250404 0.31 Y 100250 500 279 억 914683 N N 1090 N 00 N