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
226320/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
20250414,160932,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11890,30,2,0.25,259825590,21771,66.10,11880,12100,11760,15410,8310,11860,11934.49,0.71,0,-2382,12413,12136,11873,11596,11333,12005,11465,110,3550,500,8770,10,1,21929315,2607,15.79,0.69,12,0.10,753.00,17292.00,17920,20240524,-33.65,9950,20241209,19.50,12600,-5.63,20250121,10450,13.78,20250102,17920,-33.65,20240524,9950,19.50,20241209,0.91,Y,226320,500,109 억,,155286,N,N,680,N,00,N
20250414,150941,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11950,90,2,0.76,250561395,20992,63.74,11880,12100,11760,15410,8310,11860,11936.05,0.71,0,-2359,12413,12136,11873,11596,11333,12005,11465,110,3550,500,8770,10,1,21929315,2621,15.87,0.69,12,0.10,753.00,17292.00,17920,20240524,-33.31,9950,20241209,20.10,12600,-5.16,20250121,10450,14.35,20250102,17920,-33.31,20240524,9950,20.10,20241209,0.91,Y,226320,500,109 억,,155286,N,N,955,N,00,N
20250414,140940,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11970,110,2,0.93,238594145,19991,60.70,11880,12100,11760,15410,8310,11860,11935.09,0.71,0,-2049,12413,12136,11873,11596,11333,12005,11465,110,3550,500,8770,10,1,21929315,2625,15.90,0.69,12,0.09,753.00,17292.00,17920,20240524,-33.20,9950,20241209,20.30,12600,-5.00,20250121,10450,14.55,20250102,17920,-33.20,20240524,9950,20.30,20241209,0.91,Y,226320,500,109 억,,155286,N,N,955,N,00,N
20250414,130937,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11880,20,2,0.17,236904795,19849,60.27,11880,12100,11760,15410,8310,11860,11935.36,0.71,0,-2081,12413,12136,11873,11596,11333,12005,11465,110,3550,500,8770,10,1,21929315,2605,15.78,0.69,12,0.09,753.00,17292.00,17920,20240524,-33.71,9950,20241209,19.40,12600,-5.71,20250121,10450,13.68,20250102,17920,-33.71,20240524,9950,19.40,20241209,0.91,Y,226320,500,109 억,,155286,N,N,955,N,00,N
20250414,120939,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11970,110,2,0.93,211403930,17719,53.80,11880,12100,11760,15410,8310,11860,11930.93,0.71,0,-1193,12413,12136,11873,11596,11333,12005,11465,110,3550,500,8770,10,1,21929315,2625,15.90,0.69,12,0.08,753.00,17292.00,17920,20240524,-33.20,9950,20241209,20.30,12600,-5.00,20250121,10450,14.55,20250102,17920,-33.20,20240524,9950,20.30,20241209,0.91,Y,226320,500,109 억,,155286,N,N,955,N,00,N
20250414,110935,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,40,2,0.34,198975030,16677,50.64,11880,12100,11760,15410,8310,11860,11931.12,0.71,0,-650,12413,12136,11873,11596,11333,12005,11465,110,3550,500,8770,10,1,21929315,2610,15.80,0.69,12,0.08,753.00,17292.00,17920,20240524,-33.59,9950,20241209,19.60,12600,-5.56,20250121,10450,13.88,20250102,17920,-33.59,20240524,9950,19.60,20241209,0.91,Y,226320,500,109 억,,155286,N,N,955,N,00,N
20250414,100937,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12080,220,2,1.85,169998030,14244,43.25,11880,12100,11760,15410,8310,11860,11934.73,0.71,0,758,12413,12136,11873,11596,11333,12005,11465,110,3550,500,8770,10,1,21929315,2649,16.04,0.70,12,0.06,753.00,17292.00,17920,20240524,-32.59,9950,20241209,21.41,12600,-4.13,20250121,10450,15.60,20250102,17920,-32.59,20240524,9950,21.41,20241209,0.91,Y,226320,500,109 억,,155286,N,N,955,N,00,N
20250414,090938,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11860,0,3,0.00,14261690,1204,3.66,11880,11940,11810,15410,8310,11860,11845.22,0.71,0,476,12413,12136,11873,11596,11333,12005,11465,110,3550,500,8770,10,1,21929315,2601,15.75,0.69,12,0.01,753.00,17292.00,17920,20240524,-33.82,9950,20241209,19.20,12600,-5.87,20250121,10450,13.49,20250102,17920,-33.82,20240524,9950,19.20,20241209,0.91,Y,226320,500,109 억,,155286,N,N,955,N,00,N
20250411,160928,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11860,-200,5,-1.66,391700520,32848,44.57,12020,12150,11610,15670,8450,12060,11924.64,0.72,0,4195,12840,12450,11670,11280,10500,12645,11475,110,3610,500,8920,10,1,21929315,2601,15.75,0.69,12,0.15,753.00,17292.00,17920,20240524,-33.82,9950,20241209,19.20,12600,-5.87,20250121,10450,13.49,20250102,17920,-33.82,20240524,9950,19.20,20241209,0.91,Y,226320,500,109 억,,158156,N,N,955,N,00,N
20250411,150936,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11990,-70,5,-0.58,347050080,29106,39.49,12020,12150,11610,15670,8450,12060,11923.66,0.72,0,4738,12840,12450,11670,11280,10500,12645,11475,110,3610,500,8920,10,1,21929315,2629,15.92,0.69,12,0.13,753.00,17292.00,17920,20240524,-33.09,9950,20241209,20.50,12600,-4.84,20250121,10450,14.74,20250102,17920,-33.09,20240524,9950,20.50,20241209,0.91,Y,226320,500,109 억,,158156,N,N,1325,N,00,N
20250411,140935,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11880,-180,5,-1.49,321956510,27001,36.64,12020,12150,11610,15670,8450,12060,11923.87,0.72,0,4724,12840,12450,11670,11280,10500,12645,11475,110,3610,500,8920,10,1,21929315,2605,15.78,0.69,12,0.12,753.00,17292.00,17920,20240524,-33.71,9950,20241209,19.40,12600,-5.71,20250121,10450,13.68,20250102,17920,-33.71,20240524,9950,19.40,20241209,0.91,Y,226320,500,109 억,,158156,N,N,1325,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 160932 55 60.00 KOSPI 화학 N N N Y 60 N 11890 30 2 0.25 259825590 21771 66.10 11880 12100 11760 15410 8310 11860 11934.49 0.71 0 -2382 12413 12136 11873 11596 11333 12005 11465 110 3550 500 8770 10 1 21929315 2607 15.79 0.69 12 0.10 753.00 17292.00 17920 20240524 -33.65 9950 20241209 19.50 12600 -5.63 20250121 10450 13.78 20250102 17920 -33.65 20240524 9950 19.50 20241209 0.91 Y 226320 500 109 억 155286 N N 680 N 00 N
3 20250414 150941 55 60.00 KOSPI 화학 N N N Y 60 N 11950 90 2 0.76 250561395 20992 63.74 11880 12100 11760 15410 8310 11860 11936.05 0.71 0 -2359 12413 12136 11873 11596 11333 12005 11465 110 3550 500 8770 10 1 21929315 2621 15.87 0.69 12 0.10 753.00 17292.00 17920 20240524 -33.31 9950 20241209 20.10 12600 -5.16 20250121 10450 14.35 20250102 17920 -33.31 20240524 9950 20.10 20241209 0.91 Y 226320 500 109 억 155286 N N 955 N 00 N
4 20250414 140940 55 60.00 KOSPI 화학 N N N Y 60 N 11970 110 2 0.93 238594145 19991 60.70 11880 12100 11760 15410 8310 11860 11935.09 0.71 0 -2049 12413 12136 11873 11596 11333 12005 11465 110 3550 500 8770 10 1 21929315 2625 15.90 0.69 12 0.09 753.00 17292.00 17920 20240524 -33.20 9950 20241209 20.30 12600 -5.00 20250121 10450 14.55 20250102 17920 -33.20 20240524 9950 20.30 20241209 0.91 Y 226320 500 109 억 155286 N N 955 N 00 N
5 20250414 130937 55 60.00 KOSPI 화학 N N N Y 60 N 11880 20 2 0.17 236904795 19849 60.27 11880 12100 11760 15410 8310 11860 11935.36 0.71 0 -2081 12413 12136 11873 11596 11333 12005 11465 110 3550 500 8770 10 1 21929315 2605 15.78 0.69 12 0.09 753.00 17292.00 17920 20240524 -33.71 9950 20241209 19.40 12600 -5.71 20250121 10450 13.68 20250102 17920 -33.71 20240524 9950 19.40 20241209 0.91 Y 226320 500 109 억 155286 N N 955 N 00 N
6 20250414 120939 55 60.00 KOSPI 화학 N N N Y 60 N 11970 110 2 0.93 211403930 17719 53.80 11880 12100 11760 15410 8310 11860 11930.93 0.71 0 -1193 12413 12136 11873 11596 11333 12005 11465 110 3550 500 8770 10 1 21929315 2625 15.90 0.69 12 0.08 753.00 17292.00 17920 20240524 -33.20 9950 20241209 20.30 12600 -5.00 20250121 10450 14.55 20250102 17920 -33.20 20240524 9950 20.30 20241209 0.91 Y 226320 500 109 억 155286 N N 955 N 00 N
7 20250414 110935 55 60.00 KOSPI 화학 N N N Y 60 N 11900 40 2 0.34 198975030 16677 50.64 11880 12100 11760 15410 8310 11860 11931.12 0.71 0 -650 12413 12136 11873 11596 11333 12005 11465 110 3550 500 8770 10 1 21929315 2610 15.80 0.69 12 0.08 753.00 17292.00 17920 20240524 -33.59 9950 20241209 19.60 12600 -5.56 20250121 10450 13.88 20250102 17920 -33.59 20240524 9950 19.60 20241209 0.91 Y 226320 500 109 억 155286 N N 955 N 00 N
8 20250414 100937 55 60.00 KOSPI 화학 N N N Y 60 N 12080 220 2 1.85 169998030 14244 43.25 11880 12100 11760 15410 8310 11860 11934.73 0.71 0 758 12413 12136 11873 11596 11333 12005 11465 110 3550 500 8770 10 1 21929315 2649 16.04 0.70 12 0.06 753.00 17292.00 17920 20240524 -32.59 9950 20241209 21.41 12600 -4.13 20250121 10450 15.60 20250102 17920 -32.59 20240524 9950 21.41 20241209 0.91 Y 226320 500 109 억 155286 N N 955 N 00 N
9 20250414 090938 55 60.00 KOSPI 화학 N N N Y 60 N 11860 0 3 0.00 14261690 1204 3.66 11880 11940 11810 15410 8310 11860 11845.22 0.71 0 476 12413 12136 11873 11596 11333 12005 11465 110 3550 500 8770 10 1 21929315 2601 15.75 0.69 12 0.01 753.00 17292.00 17920 20240524 -33.82 9950 20241209 19.20 12600 -5.87 20250121 10450 13.49 20250102 17920 -33.82 20240524 9950 19.20 20241209 0.91 Y 226320 500 109 억 155286 N N 955 N 00 N
10 20250411 160928 55 60.00 KOSPI 화학 N N N Y 60 N 11860 -200 5 -1.66 391700520 32848 44.57 12020 12150 11610 15670 8450 12060 11924.64 0.72 0 4195 12840 12450 11670 11280 10500 12645 11475 110 3610 500 8920 10 1 21929315 2601 15.75 0.69 12 0.15 753.00 17292.00 17920 20240524 -33.82 9950 20241209 19.20 12600 -5.87 20250121 10450 13.49 20250102 17920 -33.82 20240524 9950 19.20 20241209 0.91 Y 226320 500 109 억 158156 N N 955 N 00 N
11 20250411 150936 55 60.00 KOSPI 화학 N N N Y 60 N 11990 -70 5 -0.58 347050080 29106 39.49 12020 12150 11610 15670 8450 12060 11923.66 0.72 0 4738 12840 12450 11670 11280 10500 12645 11475 110 3610 500 8920 10 1 21929315 2629 15.92 0.69 12 0.13 753.00 17292.00 17920 20240524 -33.09 9950 20241209 20.50 12600 -4.84 20250121 10450 14.74 20250102 17920 -33.09 20240524 9950 20.50 20241209 0.91 Y 226320 500 109 억 158156 N N 1325 N 00 N
12 20250411 140935 55 60.00 KOSPI 화학 N N N Y 60 N 11880 -180 5 -1.49 321956510 27001 36.64 12020 12150 11610 15670 8450 12060 11923.87 0.72 0 4724 12840 12450 11670 11280 10500 12645 11475 110 3610 500 8920 10 1 21929315 2605 15.78 0.69 12 0.12 753.00 17292.00 17920 20240524 -33.71 9950 20241209 19.40 12600 -5.71 20250121 10450 13.68 20250102 17920 -33.71 20240524 9950 19.40 20241209 0.91 Y 226320 500 109 억 158156 N N 1325 N 00 N