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
214420/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
20250414,160915,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8760,-20,5,-0.23,2509727845,285159,57.28,8900,8920,8750,11410,6150,8780,8801.46,1.47,0,-27575,9033,8906,8713,8586,8393,8970,8650,48,2630,200,6320,10,1,24054799,2107,12.88,1.87,12,1.19,680.00,4684.00,17190,20240614,-49.04,5410,20241209,61.92,10290,-14.87,20250228,5820,50.52,20250203,17190,-49.04,20240614,5410,61.92,20241209,3.72,Y,214420,200,48 억,,353494,N,N,25944,N,00,N
20250414,150923,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8790,10,2,0.11,2311721925,262581,52.74,8900,8920,8750,11410,6150,8780,8803.84,1.47,0,-30868,9033,8906,8713,8586,8393,8970,8650,48,2630,200,6320,10,1,24054799,2114,12.93,1.88,12,1.09,680.00,4684.00,17190,20240614,-48.87,5410,20241209,62.48,10290,-14.58,20250228,5820,51.03,20250203,17190,-48.87,20240614,5410,62.48,20241209,3.72,Y,214420,200,48 억,,353494,N,N,36779,N,00,N
20250414,140922,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8780,0,3,0.00,2063420505,234383,47.08,8900,8920,8750,11410,6150,8780,8803.63,1.47,0,-36048,9033,8906,8713,8586,8393,8970,8650,48,2630,200,6320,10,1,24054799,2112,12.91,1.87,12,0.97,680.00,4684.00,17190,20240614,-48.92,5410,20241209,62.29,10290,-14.67,20250228,5820,50.86,20250203,17190,-48.92,20240614,5410,62.29,20241209,3.72,Y,214420,200,48 억,,353494,N,N,36779,N,00,N
20250414,130920,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8790,10,2,0.11,1874409300,212851,42.75,8900,8920,8750,11410,6150,8780,8806.20,1.47,0,-40181,9033,8906,8713,8586,8393,8970,8650,48,2630,200,6320,10,1,24054799,2114,12.93,1.88,12,0.88,680.00,4684.00,17190,20240614,-48.87,5410,20241209,62.48,10290,-14.58,20250228,5820,51.03,20250203,17190,-48.87,20240614,5410,62.48,20241209,3.72,Y,214420,200,48 억,,353494,N,N,36779,N,00,N
20250414,120923,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8830,50,2,0.57,1711847150,194375,39.04,8900,8920,8750,11410,6150,8780,8806.93,1.47,0,-42339,9033,8906,8713,8586,8393,8970,8650,48,2630,200,6320,10,1,24054799,2124,12.99,1.89,12,0.81,680.00,4684.00,17190,20240614,-48.63,5410,20241209,63.22,10290,-14.19,20250228,5820,51.72,20250203,17190,-48.63,20240614,5410,63.22,20241209,3.72,Y,214420,200,48 억,,353494,N,N,36779,N,00,N
20250414,110918,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8780,0,3,0.00,1536124195,174460,35.04,8900,8920,8750,11410,6150,8780,8805.02,1.47,0,-42790,9033,8906,8713,8586,8393,8970,8650,48,2630,200,6320,10,1,24054799,2112,12.91,1.87,12,0.73,680.00,4684.00,17190,20240614,-48.92,5410,20241209,62.29,10290,-14.67,20250228,5820,50.86,20250203,17190,-48.92,20240614,5410,62.29,20241209,3.72,Y,214420,200,48 억,,353494,N,N,36779,N,00,N
20250414,100920,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8810,30,2,0.34,966878065,109857,22.07,8900,8920,8750,11410,6150,8780,8801.24,1.47,0,-24233,9033,8906,8713,8586,8393,8970,8650,48,2630,200,6320,10,1,24054799,2119,12.96,1.88,12,0.46,680.00,4684.00,17190,20240614,-48.75,5410,20241209,62.85,10290,-14.38,20250228,5820,51.37,20250203,17190,-48.75,20240614,5410,62.85,20241209,3.72,Y,214420,200,48 억,,353494,N,N,36779,N,00,N
20250414,090921,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8840,60,2,0.68,276462220,31338,6.29,8900,8920,8780,11410,6150,8780,8821.95,1.47,0,-5998,9033,8906,8713,8586,8393,8970,8650,48,2630,200,6320,10,1,24054799,2126,13.00,1.89,12,0.13,680.00,4684.00,17190,20240614,-48.57,5410,20241209,63.40,10290,-14.09,20250228,5820,51.89,20250203,17190,-48.57,20240614,5410,63.40,20241209,3.72,Y,214420,200,48 억,,353494,N,N,36779,N,00,N
20250411,160911,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8780,-110,5,-1.24,4333218300,497872,96.42,8640,8840,8520,11550,6230,8890,8703.38,1.94,0,-115690,9203,9046,8733,8576,8263,9125,8655,48,2660,200,6400,10,1,24054799,2112,12.91,1.87,12,2.07,680.00,4684.00,17190,20240614,-48.92,5410,20241209,62.29,10290,-14.67,20250228,5820,50.86,20250203,17190,-48.92,20240614,5410,62.29,20241209,3.81,Y,214420,200,48 억,,465979,N,N,36779,N,00,N
20250411,150919,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8770,-120,5,-1.35,4158586365,477980,92.57,8640,8840,8520,11550,6230,8890,8700.26,1.94,0,-114013,9203,9046,8733,8576,8263,9125,8655,48,2660,200,6400,10,1,24054799,2110,12.90,1.87,12,1.99,680.00,4684.00,17190,20240614,-48.98,5410,20241209,62.11,10290,-14.77,20250228,5820,50.69,20250203,17190,-48.98,20240614,5410,62.11,20241209,3.81,Y,214420,200,48 억,,465979,N,N,33335,N,00,N
20250411,140918,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8690,-200,5,-2.25,3698167970,425397,82.38,8640,8840,8520,11550,6230,8890,8693.37,1.94,0,-93750,9203,9046,8733,8576,8263,9125,8655,48,2660,200,6400,10,1,24054799,2090,12.78,1.86,12,1.77,680.00,4684.00,17190,20240614,-49.45,5410,20241209,60.63,10290,-15.55,20250228,5820,49.31,20250203,17190,-49.45,20240614,5410,60.63,20241209,3.81,Y,214420,200,48 억,,465979,N,N,33335,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 160915 57 100.00 KOSPI 화학 N N N N N 8760 -20 5 -0.23 2509727845 285159 57.28 8900 8920 8750 11410 6150 8780 8801.46 1.47 0 -27575 9033 8906 8713 8586 8393 8970 8650 48 2630 200 6320 10 1 24054799 2107 12.88 1.87 12 1.19 680.00 4684.00 17190 20240614 -49.04 5410 20241209 61.92 10290 -14.87 20250228 5820 50.52 20250203 17190 -49.04 20240614 5410 61.92 20241209 3.72 Y 214420 200 48 억 353494 N N 25944 N 00 N
3 20250414 150923 57 100.00 KOSPI 화학 N N N N N 8790 10 2 0.11 2311721925 262581 52.74 8900 8920 8750 11410 6150 8780 8803.84 1.47 0 -30868 9033 8906 8713 8586 8393 8970 8650 48 2630 200 6320 10 1 24054799 2114 12.93 1.88 12 1.09 680.00 4684.00 17190 20240614 -48.87 5410 20241209 62.48 10290 -14.58 20250228 5820 51.03 20250203 17190 -48.87 20240614 5410 62.48 20241209 3.72 Y 214420 200 48 억 353494 N N 36779 N 00 N
4 20250414 140922 57 100.00 KOSPI 화학 N N N N N 8780 0 3 0.00 2063420505 234383 47.08 8900 8920 8750 11410 6150 8780 8803.63 1.47 0 -36048 9033 8906 8713 8586 8393 8970 8650 48 2630 200 6320 10 1 24054799 2112 12.91 1.87 12 0.97 680.00 4684.00 17190 20240614 -48.92 5410 20241209 62.29 10290 -14.67 20250228 5820 50.86 20250203 17190 -48.92 20240614 5410 62.29 20241209 3.72 Y 214420 200 48 억 353494 N N 36779 N 00 N
5 20250414 130920 57 100.00 KOSPI 화학 N N N N N 8790 10 2 0.11 1874409300 212851 42.75 8900 8920 8750 11410 6150 8780 8806.20 1.47 0 -40181 9033 8906 8713 8586 8393 8970 8650 48 2630 200 6320 10 1 24054799 2114 12.93 1.88 12 0.88 680.00 4684.00 17190 20240614 -48.87 5410 20241209 62.48 10290 -14.58 20250228 5820 51.03 20250203 17190 -48.87 20240614 5410 62.48 20241209 3.72 Y 214420 200 48 억 353494 N N 36779 N 00 N
6 20250414 120923 57 100.00 KOSPI 화학 N N N N N 8830 50 2 0.57 1711847150 194375 39.04 8900 8920 8750 11410 6150 8780 8806.93 1.47 0 -42339 9033 8906 8713 8586 8393 8970 8650 48 2630 200 6320 10 1 24054799 2124 12.99 1.89 12 0.81 680.00 4684.00 17190 20240614 -48.63 5410 20241209 63.22 10290 -14.19 20250228 5820 51.72 20250203 17190 -48.63 20240614 5410 63.22 20241209 3.72 Y 214420 200 48 억 353494 N N 36779 N 00 N
7 20250414 110918 57 100.00 KOSPI 화학 N N N N N 8780 0 3 0.00 1536124195 174460 35.04 8900 8920 8750 11410 6150 8780 8805.02 1.47 0 -42790 9033 8906 8713 8586 8393 8970 8650 48 2630 200 6320 10 1 24054799 2112 12.91 1.87 12 0.73 680.00 4684.00 17190 20240614 -48.92 5410 20241209 62.29 10290 -14.67 20250228 5820 50.86 20250203 17190 -48.92 20240614 5410 62.29 20241209 3.72 Y 214420 200 48 억 353494 N N 36779 N 00 N
8 20250414 100920 57 100.00 KOSPI 화학 N N N N N 8810 30 2 0.34 966878065 109857 22.07 8900 8920 8750 11410 6150 8780 8801.24 1.47 0 -24233 9033 8906 8713 8586 8393 8970 8650 48 2630 200 6320 10 1 24054799 2119 12.96 1.88 12 0.46 680.00 4684.00 17190 20240614 -48.75 5410 20241209 62.85 10290 -14.38 20250228 5820 51.37 20250203 17190 -48.75 20240614 5410 62.85 20241209 3.72 Y 214420 200 48 억 353494 N N 36779 N 00 N
9 20250414 090921 57 100.00 KOSPI 화학 N N N N N 8840 60 2 0.68 276462220 31338 6.29 8900 8920 8780 11410 6150 8780 8821.95 1.47 0 -5998 9033 8906 8713 8586 8393 8970 8650 48 2630 200 6320 10 1 24054799 2126 13.00 1.89 12 0.13 680.00 4684.00 17190 20240614 -48.57 5410 20241209 63.40 10290 -14.09 20250228 5820 51.89 20250203 17190 -48.57 20240614 5410 63.40 20241209 3.72 Y 214420 200 48 억 353494 N N 36779 N 00 N
10 20250411 160911 57 100.00 KOSPI 화학 N N N N N 8780 -110 5 -1.24 4333218300 497872 96.42 8640 8840 8520 11550 6230 8890 8703.38 1.94 0 -115690 9203 9046 8733 8576 8263 9125 8655 48 2660 200 6400 10 1 24054799 2112 12.91 1.87 12 2.07 680.00 4684.00 17190 20240614 -48.92 5410 20241209 62.29 10290 -14.67 20250228 5820 50.86 20250203 17190 -48.92 20240614 5410 62.29 20241209 3.81 Y 214420 200 48 억 465979 N N 36779 N 00 N
11 20250411 150919 57 100.00 KOSPI 화학 N N N N N 8770 -120 5 -1.35 4158586365 477980 92.57 8640 8840 8520 11550 6230 8890 8700.26 1.94 0 -114013 9203 9046 8733 8576 8263 9125 8655 48 2660 200 6400 10 1 24054799 2110 12.90 1.87 12 1.99 680.00 4684.00 17190 20240614 -48.98 5410 20241209 62.11 10290 -14.77 20250228 5820 50.69 20250203 17190 -48.98 20240614 5410 62.11 20241209 3.81 Y 214420 200 48 억 465979 N N 33335 N 00 N
12 20250411 140918 57 100.00 KOSPI 화학 N N N N N 8690 -200 5 -2.25 3698167970 425397 82.38 8640 8840 8520 11550 6230 8890 8693.37 1.94 0 -93750 9203 9046 8733 8576 8263 9125 8655 48 2660 200 6400 10 1 24054799 2090 12.78 1.86 12 1.77 680.00 4684.00 17190 20240614 -49.45 5410 20241209 60.63 10290 -15.55 20250228 5820 49.31 20250203 17190 -49.45 20240614 5410 60.63 20241209 3.81 Y 214420 200 48 억 465979 N N 33335 N 00 N