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
161000/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
20250414,160830,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6650,10,2,0.15,767771510,114522,86.92,6660,6810,6630,8630,4650,6640,6704.14,0.60,0,6482,6846,6742,6546,6442,6246,6795,6495,243,1990,500,4910,10,1,48648709,3235,81.10,0.44,12,0.24,82.00,15232.00,15150,20240821,-56.11,5960,20250409,11.58,8550,-22.22,20250307,5960,11.58,20250409,15150,-56.11,20240821,5960,11.58,20250409,1.52,Y,161000,500,243 억,,292895,N,N,4862,N,00,N
20250414,150838,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6640,0,3,0.00,744712110,111050,84.29,6660,6810,6630,8630,4650,6640,6706.10,0.60,0,7665,6846,6742,6546,6442,6246,6795,6495,243,1990,500,4910,10,1,48648709,3230,80.98,0.44,12,0.23,82.00,15232.00,15150,20240821,-56.17,5960,20250409,11.41,8550,-22.34,20250307,5960,11.41,20250409,15150,-56.17,20240821,5960,11.41,20250409,1.52,Y,161000,500,243 억,,292895,N,N,8993,N,00,N
20250414,140836,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6660,20,2,0.30,647146745,96372,73.15,6660,6810,6650,8630,4650,6640,6715.09,0.60,0,13199,6846,6742,6546,6442,6246,6795,6495,243,1990,500,4910,10,1,48648709,3240,81.22,0.44,12,0.20,82.00,15232.00,15150,20240821,-56.04,5960,20250409,11.74,8550,-22.11,20250307,5960,11.74,20250409,15150,-56.04,20240821,5960,11.74,20250409,1.52,Y,161000,500,243 억,,292895,N,N,8993,N,00,N
20250414,130834,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6710,70,2,1.05,539202075,80204,60.88,6660,6810,6650,8630,4650,6640,6722.88,0.60,0,18455,6846,6742,6546,6442,6246,6795,6495,243,1990,500,4910,10,1,48648709,3264,81.83,0.44,12,0.16,82.00,15232.00,15150,20240821,-55.71,5960,20250409,12.58,8550,-21.52,20250307,5960,12.58,20250409,15150,-55.71,20240821,5960,12.58,20250409,1.52,Y,161000,500,243 억,,292895,N,N,8993,N,00,N
20250414,120837,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6690,50,2,0.75,509310315,75746,57.49,6660,6810,6650,8630,4650,6640,6723.92,0.60,0,18799,6846,6742,6546,6442,6246,6795,6495,243,1990,500,4910,10,1,48648709,3255,81.59,0.44,12,0.16,82.00,15232.00,15150,20240821,-55.84,5960,20250409,12.25,8550,-21.75,20250307,5960,12.25,20250409,15150,-55.84,20240821,5960,12.25,20250409,1.52,Y,161000,500,243 억,,292895,N,N,8993,N,00,N
20250414,110833,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6670,30,2,0.45,484875420,72093,54.72,6660,6810,6650,8630,4650,6640,6725.69,0.60,0,19578,6846,6742,6546,6442,6246,6795,6495,243,1990,500,4910,10,1,48648709,3245,81.34,0.44,12,0.15,82.00,15232.00,15150,20240821,-55.97,5960,20250409,11.91,8550,-21.99,20250307,5960,11.91,20250409,15150,-55.97,20240821,5960,11.91,20250409,1.52,Y,161000,500,243 억,,292895,N,N,8993,N,00,N
20250414,100835,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6700,60,2,0.90,364972445,54143,41.10,6660,6810,6660,8630,4650,6640,6740.90,0.60,0,21301,6846,6742,6546,6442,6246,6795,6495,243,1990,500,4910,10,1,48648709,3259,81.71,0.44,12,0.11,82.00,15232.00,15150,20240821,-55.78,5960,20250409,12.42,8550,-21.64,20250307,5960,12.42,20250409,15150,-55.78,20240821,5960,12.42,20250409,1.52,Y,161000,500,243 억,,292895,N,N,8993,N,00,N
20250414,090836,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6750,110,2,1.66,128704390,19188,14.56,6660,6780,6660,8630,4650,6640,6707.55,0.60,0,12194,6846,6742,6546,6442,6246,6795,6495,243,1990,500,4910,10,1,48648709,3284,82.32,0.44,12,0.04,82.00,15232.00,15150,20240821,-55.45,5960,20250409,13.26,8550,-21.05,20250307,5960,13.26,20250409,15150,-55.45,20240821,5960,13.26,20250409,1.52,Y,161000,500,243 억,,292895,N,N,8993,N,00,N
20250411,160826,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6640,80,2,1.22,854128740,131749,17.81,6410,6650,6350,8520,4600,6560,6482.98,0.52,0,39278,7866,7212,6726,6072,5586,7540,6400,243,1960,500,4850,10,1,48648709,3230,80.98,0.44,12,0.27,82.00,15232.00,15150,20240821,-56.17,5960,20250409,11.41,8550,-22.34,20250307,5960,11.41,20250409,15150,-56.17,20240821,5960,11.41,20250409,1.54,Y,161000,500,243 억,,254958,N,N,8993,N,00,N
20250411,150834,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6630,70,2,1.07,812614620,125493,16.97,6410,6650,6350,8520,4600,6560,6475.38,0.52,0,34905,7866,7212,6726,6072,5586,7540,6400,243,1960,500,4850,10,1,48648709,3225,80.85,0.44,12,0.26,82.00,15232.00,15150,20240821,-56.24,5960,20250409,11.24,8550,-22.46,20250307,5960,11.24,20250409,15150,-56.24,20240821,5960,11.24,20250409,1.54,Y,161000,500,243 억,,254958,N,N,23612,N,00,N
20250411,140832,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6580,20,2,0.30,723386450,111959,15.14,6410,6620,6350,8520,4600,6560,6461.17,0.52,0,28741,7866,7212,6726,6072,5586,7540,6400,243,1960,500,4850,10,1,48648709,3201,80.24,0.43,12,0.23,82.00,15232.00,15150,20240821,-56.57,5960,20250409,10.40,8550,-23.04,20250307,5960,10.40,20250409,15150,-56.57,20240821,5960,10.40,20250409,1.54,Y,161000,500,243 억,,254958,N,N,23612,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 160830 55 40.00 KOSPI 화학 N N N Y 40 N 6650 10 2 0.15 767771510 114522 86.92 6660 6810 6630 8630 4650 6640 6704.14 0.60 0 6482 6846 6742 6546 6442 6246 6795 6495 243 1990 500 4910 10 1 48648709 3235 81.10 0.44 12 0.24 82.00 15232.00 15150 20240821 -56.11 5960 20250409 11.58 8550 -22.22 20250307 5960 11.58 20250409 15150 -56.11 20240821 5960 11.58 20250409 1.52 Y 161000 500 243 억 292895 N N 4862 N 00 N
3 20250414 150838 55 40.00 KOSPI 화학 N N N Y 40 N 6640 0 3 0.00 744712110 111050 84.29 6660 6810 6630 8630 4650 6640 6706.10 0.60 0 7665 6846 6742 6546 6442 6246 6795 6495 243 1990 500 4910 10 1 48648709 3230 80.98 0.44 12 0.23 82.00 15232.00 15150 20240821 -56.17 5960 20250409 11.41 8550 -22.34 20250307 5960 11.41 20250409 15150 -56.17 20240821 5960 11.41 20250409 1.52 Y 161000 500 243 억 292895 N N 8993 N 00 N
4 20250414 140836 55 40.00 KOSPI 화학 N N N Y 40 N 6660 20 2 0.30 647146745 96372 73.15 6660 6810 6650 8630 4650 6640 6715.09 0.60 0 13199 6846 6742 6546 6442 6246 6795 6495 243 1990 500 4910 10 1 48648709 3240 81.22 0.44 12 0.20 82.00 15232.00 15150 20240821 -56.04 5960 20250409 11.74 8550 -22.11 20250307 5960 11.74 20250409 15150 -56.04 20240821 5960 11.74 20250409 1.52 Y 161000 500 243 억 292895 N N 8993 N 00 N
5 20250414 130834 55 40.00 KOSPI 화학 N N N Y 40 N 6710 70 2 1.05 539202075 80204 60.88 6660 6810 6650 8630 4650 6640 6722.88 0.60 0 18455 6846 6742 6546 6442 6246 6795 6495 243 1990 500 4910 10 1 48648709 3264 81.83 0.44 12 0.16 82.00 15232.00 15150 20240821 -55.71 5960 20250409 12.58 8550 -21.52 20250307 5960 12.58 20250409 15150 -55.71 20240821 5960 12.58 20250409 1.52 Y 161000 500 243 억 292895 N N 8993 N 00 N
6 20250414 120837 55 40.00 KOSPI 화학 N N N Y 40 N 6690 50 2 0.75 509310315 75746 57.49 6660 6810 6650 8630 4650 6640 6723.92 0.60 0 18799 6846 6742 6546 6442 6246 6795 6495 243 1990 500 4910 10 1 48648709 3255 81.59 0.44 12 0.16 82.00 15232.00 15150 20240821 -55.84 5960 20250409 12.25 8550 -21.75 20250307 5960 12.25 20250409 15150 -55.84 20240821 5960 12.25 20250409 1.52 Y 161000 500 243 억 292895 N N 8993 N 00 N
7 20250414 110833 55 40.00 KOSPI 화학 N N N Y 40 N 6670 30 2 0.45 484875420 72093 54.72 6660 6810 6650 8630 4650 6640 6725.69 0.60 0 19578 6846 6742 6546 6442 6246 6795 6495 243 1990 500 4910 10 1 48648709 3245 81.34 0.44 12 0.15 82.00 15232.00 15150 20240821 -55.97 5960 20250409 11.91 8550 -21.99 20250307 5960 11.91 20250409 15150 -55.97 20240821 5960 11.91 20250409 1.52 Y 161000 500 243 억 292895 N N 8993 N 00 N
8 20250414 100835 55 40.00 KOSPI 화학 N N N Y 40 N 6700 60 2 0.90 364972445 54143 41.10 6660 6810 6660 8630 4650 6640 6740.90 0.60 0 21301 6846 6742 6546 6442 6246 6795 6495 243 1990 500 4910 10 1 48648709 3259 81.71 0.44 12 0.11 82.00 15232.00 15150 20240821 -55.78 5960 20250409 12.42 8550 -21.64 20250307 5960 12.42 20250409 15150 -55.78 20240821 5960 12.42 20250409 1.52 Y 161000 500 243 억 292895 N N 8993 N 00 N
9 20250414 090836 55 40.00 KOSPI 화학 N N N Y 40 N 6750 110 2 1.66 128704390 19188 14.56 6660 6780 6660 8630 4650 6640 6707.55 0.60 0 12194 6846 6742 6546 6442 6246 6795 6495 243 1990 500 4910 10 1 48648709 3284 82.32 0.44 12 0.04 82.00 15232.00 15150 20240821 -55.45 5960 20250409 13.26 8550 -21.05 20250307 5960 13.26 20250409 15150 -55.45 20240821 5960 13.26 20250409 1.52 Y 161000 500 243 억 292895 N N 8993 N 00 N
10 20250411 160826 55 40.00 KOSPI 화학 N N N Y 40 N 6640 80 2 1.22 854128740 131749 17.81 6410 6650 6350 8520 4600 6560 6482.98 0.52 0 39278 7866 7212 6726 6072 5586 7540 6400 243 1960 500 4850 10 1 48648709 3230 80.98 0.44 12 0.27 82.00 15232.00 15150 20240821 -56.17 5960 20250409 11.41 8550 -22.34 20250307 5960 11.41 20250409 15150 -56.17 20240821 5960 11.41 20250409 1.54 Y 161000 500 243 억 254958 N N 8993 N 00 N
11 20250411 150834 55 40.00 KOSPI 화학 N N N Y 40 N 6630 70 2 1.07 812614620 125493 16.97 6410 6650 6350 8520 4600 6560 6475.38 0.52 0 34905 7866 7212 6726 6072 5586 7540 6400 243 1960 500 4850 10 1 48648709 3225 80.85 0.44 12 0.26 82.00 15232.00 15150 20240821 -56.24 5960 20250409 11.24 8550 -22.46 20250307 5960 11.24 20250409 15150 -56.24 20240821 5960 11.24 20250409 1.54 Y 161000 500 243 억 254958 N N 23612 N 00 N
12 20250411 140832 55 40.00 KOSPI 화학 N N N Y 40 N 6580 20 2 0.30 723386450 111959 15.14 6410 6620 6350 8520 4600 6560 6461.17 0.52 0 28741 7866 7212 6726 6072 5586 7540 6400 243 1960 500 4850 10 1 48648709 3201 80.24 0.43 12 0.23 82.00 15232.00 15150 20240821 -56.57 5960 20250409 10.40 8550 -23.04 20250307 5960 10.40 20250409 15150 -56.57 20240821 5960 10.40 20250409 1.54 Y 161000 500 243 억 254958 N N 23612 N 00 N