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
163560/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
20250414,160832,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6820,40,2,0.59,129498410,18999,73.12,6800,6880,6700,8810,4750,6780,6816.04,3.38,0,-2380,6933,6856,6713,6636,6493,6895,6675,70,2030,500,4880,10,1,13900000,948,8.71,0.42,12,0.14,783.00,16290.00,10300,20240412,-33.79,6070,20241209,12.36,8410,-18.91,20250213,6330,7.74,20250409,10170,-32.94,20240528,6070,12.36,20241209,1.93,Y,163560,500,69 억,,469949,N,N,969,N,00,N
20250414,150839,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,30,2,0.44,122777900,18013,69.33,6800,6880,6700,8810,4750,6780,6816.07,3.38,0,-2196,6933,6856,6713,6636,6493,6895,6675,70,2030,500,4880,10,1,13900000,947,8.70,0.42,12,0.13,783.00,16290.00,10300,20240412,-33.88,6070,20241209,12.19,8410,-19.02,20250213,6330,7.58,20250409,10170,-33.04,20240528,6070,12.19,20241209,1.93,Y,163560,500,69 억,,469949,N,N,496,N,00,N
20250414,140838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,60,2,0.88,105521350,15485,59.60,6800,6880,6700,8810,4750,6780,6814.42,3.38,0,-1673,6933,6856,6713,6636,6493,6895,6675,70,2030,500,4880,10,1,13900000,951,8.74,0.42,12,0.11,783.00,16290.00,10300,20240412,-33.59,6070,20241209,12.69,8410,-18.67,20250213,6330,8.06,20250409,10170,-32.74,20240528,6070,12.69,20241209,1.93,Y,163560,500,69 억,,469949,N,N,496,N,00,N
20250414,130836,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6820,40,2,0.59,97092340,14249,54.84,6800,6880,6700,8810,4750,6780,6813.98,3.38,0,-1491,6933,6856,6713,6636,6493,6895,6675,70,2030,500,4880,10,1,13900000,948,8.71,0.42,12,0.10,783.00,16290.00,10300,20240412,-33.79,6070,20241209,12.36,8410,-18.91,20250213,6330,7.74,20250409,10170,-32.94,20240528,6070,12.36,20241209,1.93,Y,163560,500,69 억,,469949,N,N,496,N,00,N
20250414,120838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,30,2,0.44,89794630,13178,50.72,6800,6880,6700,8810,4750,6780,6813.98,3.38,0,-1846,6933,6856,6713,6636,6493,6895,6675,70,2030,500,4880,10,1,13900000,947,8.70,0.42,12,0.09,783.00,16290.00,10300,20240412,-33.88,6070,20241209,12.19,8410,-19.02,20250213,6330,7.58,20250409,10170,-33.04,20240528,6070,12.19,20241209,1.93,Y,163560,500,69 억,,469949,N,N,496,N,00,N
20250414,110835,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6770,-10,5,-0.15,84557220,12405,47.74,6800,6880,6700,8810,4750,6780,6816.38,3.38,0,-1969,6933,6856,6713,6636,6493,6895,6675,70,2030,500,4880,10,1,13900000,941,8.65,0.42,12,0.09,783.00,16290.00,10300,20240412,-34.27,6070,20241209,11.53,8410,-19.50,20250213,6330,6.95,20250409,10170,-33.43,20240528,6070,11.53,20241209,1.93,Y,163560,500,69 억,,469949,N,N,496,N,00,N
20250414,100836,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6820,40,2,0.59,68537200,10055,38.70,6800,6880,6700,8810,4750,6780,6816.23,3.38,0,-252,6933,6856,6713,6636,6493,6895,6675,70,2030,500,4880,10,1,13900000,948,8.71,0.42,12,0.07,783.00,16290.00,10300,20240412,-33.79,6070,20241209,12.36,8410,-18.91,20250213,6330,7.74,20250409,10170,-32.94,20240528,6070,12.36,20241209,1.93,Y,163560,500,69 억,,469949,N,N,496,N,00,N
20250414,090837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6720,-60,5,-0.88,9387540,1386,5.33,6800,6880,6700,8810,4750,6780,6773.12,3.38,0,-369,6933,6856,6713,6636,6493,6895,6675,70,2030,500,4880,10,1,13900000,934,8.58,0.41,12,0.01,783.00,16290.00,10300,20240412,-34.76,6070,20241209,10.71,8410,-20.10,20250213,6330,6.16,20250409,10170,-33.92,20240528,6070,10.71,20241209,1.93,Y,163560,500,69 억,,469949,N,N,496,N,00,N
20250411,160828,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6780,90,2,1.35,174222790,25980,104.02,6680,6790,6570,8690,4690,6690,6705.50,3.30,0,11607,6816,6752,6636,6572,6456,6785,6605,70,2000,500,4810,10,1,13900000,942,8.66,0.42,12,0.19,783.00,16290.00,10300,20240412,-34.17,6070,20241209,11.70,8410,-19.38,20250213,6330,7.11,20250409,10300,-34.17,20240412,6070,11.70,20241209,1.93,Y,163560,500,69 억,,458039,N,N,496,N,00,N
20250411,150835,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6780,90,2,1.35,169308130,25255,101.12,6680,6790,6570,8690,4690,6690,6703.94,3.30,0,11632,6816,6752,6636,6572,6456,6785,6605,70,2000,500,4810,10,1,13900000,942,8.66,0.42,12,0.18,783.00,16290.00,10300,20240412,-34.17,6070,20241209,11.70,8410,-19.38,20250213,6330,7.11,20250409,10300,-34.17,20240412,6070,11.70,20241209,1.93,Y,163560,500,69 억,,458039,N,N,340,N,00,N
20250411,140834,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6700,10,2,0.15,136723740,20422,81.77,6680,6790,6570,8690,4690,6690,6694.92,3.30,0,7921,6816,6752,6636,6572,6456,6785,6605,70,2000,500,4810,10,1,13900000,931,8.56,0.41,12,0.15,783.00,16290.00,10300,20240412,-34.95,6070,20241209,10.38,8410,-20.33,20250213,6330,5.85,20250409,10300,-34.95,20240412,6070,10.38,20241209,1.93,Y,163560,500,69 억,,458039,N,N,340,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 160832 57 100.00 KOSPI 화학 N N N N N 6820 40 2 0.59 129498410 18999 73.12 6800 6880 6700 8810 4750 6780 6816.04 3.38 0 -2380 6933 6856 6713 6636 6493 6895 6675 70 2030 500 4880 10 1 13900000 948 8.71 0.42 12 0.14 783.00 16290.00 10300 20240412 -33.79 6070 20241209 12.36 8410 -18.91 20250213 6330 7.74 20250409 10170 -32.94 20240528 6070 12.36 20241209 1.93 Y 163560 500 69 억 469949 N N 969 N 00 N
3 20250414 150839 57 100.00 KOSPI 화학 N N N N N 6810 30 2 0.44 122777900 18013 69.33 6800 6880 6700 8810 4750 6780 6816.07 3.38 0 -2196 6933 6856 6713 6636 6493 6895 6675 70 2030 500 4880 10 1 13900000 947 8.70 0.42 12 0.13 783.00 16290.00 10300 20240412 -33.88 6070 20241209 12.19 8410 -19.02 20250213 6330 7.58 20250409 10170 -33.04 20240528 6070 12.19 20241209 1.93 Y 163560 500 69 억 469949 N N 496 N 00 N
4 20250414 140838 57 100.00 KOSPI 화학 N N N N N 6840 60 2 0.88 105521350 15485 59.60 6800 6880 6700 8810 4750 6780 6814.42 3.38 0 -1673 6933 6856 6713 6636 6493 6895 6675 70 2030 500 4880 10 1 13900000 951 8.74 0.42 12 0.11 783.00 16290.00 10300 20240412 -33.59 6070 20241209 12.69 8410 -18.67 20250213 6330 8.06 20250409 10170 -32.74 20240528 6070 12.69 20241209 1.93 Y 163560 500 69 억 469949 N N 496 N 00 N
5 20250414 130836 57 100.00 KOSPI 화학 N N N N N 6820 40 2 0.59 97092340 14249 54.84 6800 6880 6700 8810 4750 6780 6813.98 3.38 0 -1491 6933 6856 6713 6636 6493 6895 6675 70 2030 500 4880 10 1 13900000 948 8.71 0.42 12 0.10 783.00 16290.00 10300 20240412 -33.79 6070 20241209 12.36 8410 -18.91 20250213 6330 7.74 20250409 10170 -32.94 20240528 6070 12.36 20241209 1.93 Y 163560 500 69 억 469949 N N 496 N 00 N
6 20250414 120838 57 100.00 KOSPI 화학 N N N N N 6810 30 2 0.44 89794630 13178 50.72 6800 6880 6700 8810 4750 6780 6813.98 3.38 0 -1846 6933 6856 6713 6636 6493 6895 6675 70 2030 500 4880 10 1 13900000 947 8.70 0.42 12 0.09 783.00 16290.00 10300 20240412 -33.88 6070 20241209 12.19 8410 -19.02 20250213 6330 7.58 20250409 10170 -33.04 20240528 6070 12.19 20241209 1.93 Y 163560 500 69 억 469949 N N 496 N 00 N
7 20250414 110835 57 100.00 KOSPI 화학 N N N N N 6770 -10 5 -0.15 84557220 12405 47.74 6800 6880 6700 8810 4750 6780 6816.38 3.38 0 -1969 6933 6856 6713 6636 6493 6895 6675 70 2030 500 4880 10 1 13900000 941 8.65 0.42 12 0.09 783.00 16290.00 10300 20240412 -34.27 6070 20241209 11.53 8410 -19.50 20250213 6330 6.95 20250409 10170 -33.43 20240528 6070 11.53 20241209 1.93 Y 163560 500 69 억 469949 N N 496 N 00 N
8 20250414 100836 57 100.00 KOSPI 화학 N N N N N 6820 40 2 0.59 68537200 10055 38.70 6800 6880 6700 8810 4750 6780 6816.23 3.38 0 -252 6933 6856 6713 6636 6493 6895 6675 70 2030 500 4880 10 1 13900000 948 8.71 0.42 12 0.07 783.00 16290.00 10300 20240412 -33.79 6070 20241209 12.36 8410 -18.91 20250213 6330 7.74 20250409 10170 -32.94 20240528 6070 12.36 20241209 1.93 Y 163560 500 69 억 469949 N N 496 N 00 N
9 20250414 090837 57 100.00 KOSPI 화학 N N N N N 6720 -60 5 -0.88 9387540 1386 5.33 6800 6880 6700 8810 4750 6780 6773.12 3.38 0 -369 6933 6856 6713 6636 6493 6895 6675 70 2030 500 4880 10 1 13900000 934 8.58 0.41 12 0.01 783.00 16290.00 10300 20240412 -34.76 6070 20241209 10.71 8410 -20.10 20250213 6330 6.16 20250409 10170 -33.92 20240528 6070 10.71 20241209 1.93 Y 163560 500 69 억 469949 N N 496 N 00 N
10 20250411 160828 57 100.00 KOSPI 화학 N N N N N 6780 90 2 1.35 174222790 25980 104.02 6680 6790 6570 8690 4690 6690 6705.50 3.30 0 11607 6816 6752 6636 6572 6456 6785 6605 70 2000 500 4810 10 1 13900000 942 8.66 0.42 12 0.19 783.00 16290.00 10300 20240412 -34.17 6070 20241209 11.70 8410 -19.38 20250213 6330 7.11 20250409 10300 -34.17 20240412 6070 11.70 20241209 1.93 Y 163560 500 69 억 458039 N N 496 N 00 N
11 20250411 150835 57 100.00 KOSPI 화학 N N N N N 6780 90 2 1.35 169308130 25255 101.12 6680 6790 6570 8690 4690 6690 6703.94 3.30 0 11632 6816 6752 6636 6572 6456 6785 6605 70 2000 500 4810 10 1 13900000 942 8.66 0.42 12 0.18 783.00 16290.00 10300 20240412 -34.17 6070 20241209 11.70 8410 -19.38 20250213 6330 7.11 20250409 10300 -34.17 20240412 6070 11.70 20241209 1.93 Y 163560 500 69 억 458039 N N 340 N 00 N
12 20250411 140834 57 100.00 KOSPI 화학 N N N N N 6700 10 2 0.15 136723740 20422 81.77 6680 6790 6570 8690 4690 6690 6694.92 3.30 0 7921 6816 6752 6636 6572 6456 6785 6605 70 2000 500 4810 10 1 13900000 931 8.56 0.41 12 0.15 783.00 16290.00 10300 20240412 -34.95 6070 20241209 10.38 8410 -20.33 20250213 6330 5.85 20250409 10300 -34.95 20240412 6070 10.38 20241209 1.93 Y 163560 500 69 억 458039 N N 340 N 00 N