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
108670/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
20250414,160737,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28700,350,2,1.23,171105825,5966,68.60,28650,28850,28400,36850,19850,28350,28680.16,12.79,0,-1020,28950,28650,28300,28000,27650,28800,28150,448,8500,5000,20410,50,1,8967670,2574,6.48,0.33,12,0.07,4431.00,87188.00,50000,20240717,-42.60,27000,20250409,6.30,33100,-13.29,20250114,27000,6.30,20250409,50000,-42.60,20240717,27000,6.30,20250409,1.03,Y,108670,5000,448 억,,1147385,N,N,278,N,00,N
20250414,150743,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28750,400,2,1.41,159500725,5563,63.96,28650,28850,28400,36850,19850,28350,28671.71,12.79,0,-783,28950,28650,28300,28000,27650,28800,28150,448,8500,5000,20410,50,1,8967670,2578,6.49,0.33,12,0.06,4431.00,87188.00,50000,20240717,-42.50,27000,20250409,6.48,33100,-13.14,20250114,27000,6.48,20250409,50000,-42.50,20240717,27000,6.48,20250409,1.03,Y,108670,5000,448 억,,1147385,N,N,838,N,00,N
20250414,140741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28650,300,2,1.06,86191025,3015,34.67,28650,28700,28400,36850,19850,28350,28587.40,12.79,0,-678,28950,28650,28300,28000,27650,28800,28150,448,8500,5000,20410,50,1,8967670,2569,6.47,0.33,12,0.03,4431.00,87188.00,50000,20240717,-42.70,27000,20250409,6.11,33100,-13.44,20250114,27000,6.11,20250409,50000,-42.70,20240717,27000,6.11,20250409,1.03,Y,108670,5000,448 억,,1147385,N,N,838,N,00,N
20250414,130740,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28650,300,2,1.06,79093675,2767,31.82,28650,28700,28400,36850,19850,28350,28584.63,12.79,0,-667,28950,28650,28300,28000,27650,28800,28150,448,8500,5000,20410,50,1,8967670,2569,6.47,0.33,12,0.03,4431.00,87188.00,50000,20240717,-42.70,27000,20250409,6.11,33100,-13.44,20250114,27000,6.11,20250409,50000,-42.70,20240717,27000,6.11,20250409,1.03,Y,108670,5000,448 억,,1147385,N,N,838,N,00,N
20250414,120743,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28550,200,2,0.71,70589750,2470,28.40,28650,28700,28400,36850,19850,28350,28578.85,12.79,0,-653,28950,28650,28300,28000,27650,28800,28150,448,8500,5000,20410,50,1,8967670,2560,6.44,0.33,12,0.03,4431.00,87188.00,50000,20240717,-42.90,27000,20250409,5.74,33100,-13.75,20250114,27000,5.74,20250409,50000,-42.90,20240717,27000,5.74,20250409,1.03,Y,108670,5000,448 억,,1147385,N,N,838,N,00,N
20250414,110738,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28600,250,2,0.88,56532900,1978,22.74,28650,28700,28400,36850,19850,28350,28580.84,12.79,0,-587,28950,28650,28300,28000,27650,28800,28150,448,8500,5000,20410,50,1,8967670,2565,6.45,0.33,12,0.02,4431.00,87188.00,50000,20240717,-42.80,27000,20250409,5.93,33100,-13.60,20250114,27000,5.93,20250409,50000,-42.80,20240717,27000,5.93,20250409,1.03,Y,108670,5000,448 억,,1147385,N,N,838,N,00,N
20250414,100741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28550,200,2,0.71,43857400,1535,17.65,28650,28700,28400,36850,19850,28350,28571.60,12.79,0,-268,28950,28650,28300,28000,27650,28800,28150,448,8500,5000,20410,50,1,8967670,2560,6.44,0.33,12,0.02,4431.00,87188.00,50000,20240717,-42.90,27000,20250409,5.74,33100,-13.75,20250114,27000,5.74,20250409,50000,-42.90,20240717,27000,5.74,20250409,1.03,Y,108670,5000,448 억,,1147385,N,N,838,N,00,N
20250414,090741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28600,250,2,0.88,2548900,89,1.02,28650,28700,28550,36850,19850,28350,28639.33,12.79,0,38,28950,28650,28300,28000,27650,28800,28150,448,8500,5000,20410,50,1,8967670,2565,6.45,0.33,12,0.00,4431.00,87188.00,50000,20240717,-42.80,27000,20250409,5.93,33100,-13.60,20250114,27000,5.93,20250409,50000,-42.80,20240717,27000,5.93,20250409,1.03,Y,108670,5000,448 억,,1147385,N,N,838,N,00,N
20250411,160733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28350,-100,5,-0.35,245502900,8697,58.57,28000,28600,27950,36950,19950,28450,28228.46,12.77,0,2180,28916,28682,28216,27982,27516,28800,28100,448,8500,5000,20480,50,1,8967670,2542,6.40,0.33,12,0.10,4431.00,87188.00,50000,20240717,-43.30,27000,20250409,5.00,33100,-14.35,20250114,27000,5.00,20250409,50000,-43.30,20240717,27000,5.00,20250409,1.02,Y,108670,5000,448 억,,1145147,N,N,838,N,00,N
20250411,150739,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28550,100,2,0.35,190071600,6745,45.43,28000,28600,27950,36950,19950,28450,28179.63,12.77,0,2013,28916,28682,28216,27982,27516,28800,28100,448,8500,5000,20480,50,1,8967670,2560,6.44,0.33,12,0.08,4431.00,87188.00,50000,20240717,-42.90,27000,20250409,5.74,33100,-13.75,20250114,27000,5.74,20250409,50000,-42.90,20240717,27000,5.74,20250409,1.02,Y,108670,5000,448 억,,1145147,N,N,321,N,00,N
20250411,140738,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28450,0,3,0.00,169522350,6024,40.57,28000,28500,27950,36950,19950,28450,28141.16,12.77,0,1877,28916,28682,28216,27982,27516,28800,28100,448,8500,5000,20480,50,1,8967670,2551,6.42,0.33,12,0.07,4431.00,87188.00,50000,20240717,-43.10,27000,20250409,5.37,33100,-14.05,20250114,27000,5.37,20250409,50000,-43.10,20240717,27000,5.37,20250409,1.02,Y,108670,5000,448 억,,1145147,N,N,321,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 160737 55 60.00 KOSPI 화학 N N N Y 60 N 28700 350 2 1.23 171105825 5966 68.60 28650 28850 28400 36850 19850 28350 28680.16 12.79 0 -1020 28950 28650 28300 28000 27650 28800 28150 448 8500 5000 20410 50 1 8967670 2574 6.48 0.33 12 0.07 4431.00 87188.00 50000 20240717 -42.60 27000 20250409 6.30 33100 -13.29 20250114 27000 6.30 20250409 50000 -42.60 20240717 27000 6.30 20250409 1.03 Y 108670 5000 448 억 1147385 N N 278 N 00 N
3 20250414 150743 55 60.00 KOSPI 화학 N N N Y 60 N 28750 400 2 1.41 159500725 5563 63.96 28650 28850 28400 36850 19850 28350 28671.71 12.79 0 -783 28950 28650 28300 28000 27650 28800 28150 448 8500 5000 20410 50 1 8967670 2578 6.49 0.33 12 0.06 4431.00 87188.00 50000 20240717 -42.50 27000 20250409 6.48 33100 -13.14 20250114 27000 6.48 20250409 50000 -42.50 20240717 27000 6.48 20250409 1.03 Y 108670 5000 448 억 1147385 N N 838 N 00 N
4 20250414 140741 55 60.00 KOSPI 화학 N N N Y 60 N 28650 300 2 1.06 86191025 3015 34.67 28650 28700 28400 36850 19850 28350 28587.40 12.79 0 -678 28950 28650 28300 28000 27650 28800 28150 448 8500 5000 20410 50 1 8967670 2569 6.47 0.33 12 0.03 4431.00 87188.00 50000 20240717 -42.70 27000 20250409 6.11 33100 -13.44 20250114 27000 6.11 20250409 50000 -42.70 20240717 27000 6.11 20250409 1.03 Y 108670 5000 448 억 1147385 N N 838 N 00 N
5 20250414 130740 55 60.00 KOSPI 화학 N N N Y 60 N 28650 300 2 1.06 79093675 2767 31.82 28650 28700 28400 36850 19850 28350 28584.63 12.79 0 -667 28950 28650 28300 28000 27650 28800 28150 448 8500 5000 20410 50 1 8967670 2569 6.47 0.33 12 0.03 4431.00 87188.00 50000 20240717 -42.70 27000 20250409 6.11 33100 -13.44 20250114 27000 6.11 20250409 50000 -42.70 20240717 27000 6.11 20250409 1.03 Y 108670 5000 448 억 1147385 N N 838 N 00 N
6 20250414 120743 55 60.00 KOSPI 화학 N N N Y 60 N 28550 200 2 0.71 70589750 2470 28.40 28650 28700 28400 36850 19850 28350 28578.85 12.79 0 -653 28950 28650 28300 28000 27650 28800 28150 448 8500 5000 20410 50 1 8967670 2560 6.44 0.33 12 0.03 4431.00 87188.00 50000 20240717 -42.90 27000 20250409 5.74 33100 -13.75 20250114 27000 5.74 20250409 50000 -42.90 20240717 27000 5.74 20250409 1.03 Y 108670 5000 448 억 1147385 N N 838 N 00 N
7 20250414 110738 55 60.00 KOSPI 화학 N N N Y 60 N 28600 250 2 0.88 56532900 1978 22.74 28650 28700 28400 36850 19850 28350 28580.84 12.79 0 -587 28950 28650 28300 28000 27650 28800 28150 448 8500 5000 20410 50 1 8967670 2565 6.45 0.33 12 0.02 4431.00 87188.00 50000 20240717 -42.80 27000 20250409 5.93 33100 -13.60 20250114 27000 5.93 20250409 50000 -42.80 20240717 27000 5.93 20250409 1.03 Y 108670 5000 448 억 1147385 N N 838 N 00 N
8 20250414 100741 55 60.00 KOSPI 화학 N N N Y 60 N 28550 200 2 0.71 43857400 1535 17.65 28650 28700 28400 36850 19850 28350 28571.60 12.79 0 -268 28950 28650 28300 28000 27650 28800 28150 448 8500 5000 20410 50 1 8967670 2560 6.44 0.33 12 0.02 4431.00 87188.00 50000 20240717 -42.90 27000 20250409 5.74 33100 -13.75 20250114 27000 5.74 20250409 50000 -42.90 20240717 27000 5.74 20250409 1.03 Y 108670 5000 448 억 1147385 N N 838 N 00 N
9 20250414 090741 55 60.00 KOSPI 화학 N N N Y 60 N 28600 250 2 0.88 2548900 89 1.02 28650 28700 28550 36850 19850 28350 28639.33 12.79 0 38 28950 28650 28300 28000 27650 28800 28150 448 8500 5000 20410 50 1 8967670 2565 6.45 0.33 12 0.00 4431.00 87188.00 50000 20240717 -42.80 27000 20250409 5.93 33100 -13.60 20250114 27000 5.93 20250409 50000 -42.80 20240717 27000 5.93 20250409 1.03 Y 108670 5000 448 억 1147385 N N 838 N 00 N
10 20250411 160733 55 60.00 KOSPI 화학 N N N Y 60 N 28350 -100 5 -0.35 245502900 8697 58.57 28000 28600 27950 36950 19950 28450 28228.46 12.77 0 2180 28916 28682 28216 27982 27516 28800 28100 448 8500 5000 20480 50 1 8967670 2542 6.40 0.33 12 0.10 4431.00 87188.00 50000 20240717 -43.30 27000 20250409 5.00 33100 -14.35 20250114 27000 5.00 20250409 50000 -43.30 20240717 27000 5.00 20250409 1.02 Y 108670 5000 448 억 1145147 N N 838 N 00 N
11 20250411 150739 55 60.00 KOSPI 화학 N N N Y 60 N 28550 100 2 0.35 190071600 6745 45.43 28000 28600 27950 36950 19950 28450 28179.63 12.77 0 2013 28916 28682 28216 27982 27516 28800 28100 448 8500 5000 20480 50 1 8967670 2560 6.44 0.33 12 0.08 4431.00 87188.00 50000 20240717 -42.90 27000 20250409 5.74 33100 -13.75 20250114 27000 5.74 20250409 50000 -42.90 20240717 27000 5.74 20250409 1.02 Y 108670 5000 448 억 1145147 N N 321 N 00 N
12 20250411 140738 55 60.00 KOSPI 화학 N N N Y 60 N 28450 0 3 0.00 169522350 6024 40.57 28000 28500 27950 36950 19950 28450 28141.16 12.77 0 1877 28916 28682 28216 27982 27516 28800 28100 448 8500 5000 20480 50 1 8967670 2551 6.42 0.33 12 0.07 4431.00 87188.00 50000 20240717 -43.10 27000 20250409 5.37 33100 -14.05 20250114 27000 5.37 20250409 50000 -43.10 20240717 27000 5.37 20250409 1.02 Y 108670 5000 448 억 1145147 N N 321 N 00 N