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
268280/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
20250414,161015,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149900,0,3,0.00,178629900,1195,103.46,149900,152800,148200,194800,105000,149900,149481.09,0.63,0,-17,150566,150232,149666,149332,148766,150400,149500,26,44900,500,107920,100,1,5000000,7495,13.74,1.76,12,0.02,10913.00,84935.00,165200,20240523,-9.26,128200,20240909,16.93,152800,-1.90,20250414,131200,14.25,20250110,165200,-9.26,20240523,128200,16.93,20240909,0.00,Y,268280,500,26 억,,31687,N,N,14,N,00,N
20250414,151024,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149500,-400,5,-0.27,174435500,1167,101.04,149900,152800,148200,194800,105000,149900,149473.44,0.63,0,-4,150566,150232,149666,149332,148766,150400,149500,26,44900,500,107920,100,1,5000000,7475,13.70,1.76,12,0.02,10913.00,84935.00,165200,20240523,-9.50,128200,20240909,16.61,152800,-2.16,20250414,131200,13.95,20250110,165200,-9.50,20240523,128200,16.61,20240909,0.00,Y,268280,500,26 억,,31687,N,N,24,N,00,N
20250414,141023,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149200,-700,5,-0.47,157440200,1053,91.17,149900,152800,148200,194800,105000,149900,149515.86,0.63,0,-25,150566,150232,149666,149332,148766,150400,149500,26,44900,500,107920,100,1,5000000,7460,13.67,1.76,12,0.02,10913.00,84935.00,165200,20240523,-9.69,128200,20240909,16.38,152800,-2.36,20250414,131200,13.72,20250110,165200,-9.69,20240523,128200,16.38,20240909,0.00,Y,268280,500,26 억,,31687,N,N,24,N,00,N
20250414,131020,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149500,-400,5,-0.27,154754700,1035,89.61,149900,152800,148200,194800,105000,149900,149521.45,0.63,0,-31,150566,150232,149666,149332,148766,150400,149500,26,44900,500,107920,100,1,5000000,7475,13.70,1.76,12,0.02,10913.00,84935.00,165200,20240523,-9.50,128200,20240909,16.61,152800,-2.16,20250414,131200,13.95,20250110,165200,-9.50,20240523,128200,16.61,20240909,0.00,Y,268280,500,26 억,,31687,N,N,24,N,00,N
20250414,121024,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149000,-900,5,-0.60,151023700,1010,87.45,149900,152800,148200,194800,105000,149900,149528.42,0.63,0,-22,150566,150232,149666,149332,148766,150400,149500,26,44900,500,107920,100,1,5000000,7450,13.65,1.75,12,0.02,10913.00,84935.00,165200,20240523,-9.81,128200,20240909,16.22,152800,-2.49,20250414,131200,13.57,20250110,165200,-9.81,20240523,128200,16.22,20240909,0.00,Y,268280,500,26 억,,31687,N,N,24,N,00,N
20250414,111018,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149000,-900,5,-0.60,132440500,885,76.62,149900,152800,148200,194800,105000,149900,149650.28,0.63,0,-4,150566,150232,149666,149332,148766,150400,149500,26,44900,500,107920,100,1,5000000,7450,13.65,1.75,12,0.02,10913.00,84935.00,165200,20240523,-9.81,128200,20240909,16.22,152800,-2.49,20250414,131200,13.57,20250110,165200,-9.81,20240523,128200,16.22,20240909,0.00,Y,268280,500,26 억,,31687,N,N,24,N,00,N
20250414,101020,57,100.00,KOSPI,,화학,N,N,N,N, ,N,150000,100,2,0.07,11411600,76,6.58,149900,152800,149900,194800,105000,149900,150152.63,0.63,0,-23,150566,150232,149666,149332,148766,150400,149500,26,44900,500,107920,100,1,5000000,7500,13.75,1.77,12,0.00,10913.00,84935.00,165200,20240523,-9.20,128200,20240909,17.00,152800,-1.83,20250414,131200,14.33,20250110,165200,-9.20,20240523,128200,17.00,20240909,0.00,Y,268280,500,26 억,,31687,N,N,24,N,00,N
20250414,091021,57,100.00,KOSPI,,화학,N,N,N,N, ,N,152800,2900,2,1.93,2853900,19,1.65,149900,152800,149900,194800,105000,149900,150205.26,0.63,0,0,150566,150232,149666,149332,148766,150400,149500,26,44900,500,107920,100,1,5000000,7640,14.00,1.80,12,0.00,10913.00,84935.00,165200,20240523,-7.51,128200,20240909,19.19,152800,0.00,20250414,131200,16.46,20250110,165200,-7.51,20240523,128200,19.19,20240909,0.00,Y,268280,500,26 억,,31687,N,N,24,N,00,N
20250411,161010,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149900,300,2,0.20,172781900,1155,116.55,149600,150000,149100,194400,104800,149600,149594.72,0.64,0,-19,150800,150200,149300,148700,147800,149750,148250,26,44800,500,107710,100,1,5000000,7495,13.74,1.76,12,0.02,10913.00,84935.00,165200,20240523,-9.26,128200,20240909,16.93,152000,-1.38,20250404,131200,14.25,20250110,165200,-9.26,20240523,128200,16.93,20240909,0.00,Y,268280,500,26 억,,31817,N,N,24,N,00,N
20250411,151019,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149600,0,3,0.00,164839800,1102,111.20,149600,150000,149100,194400,104800,149600,149582.40,0.64,0,-18,150800,150200,149300,148700,147800,149750,148250,26,44800,500,107710,100,1,5000000,7480,13.71,1.76,12,0.02,10913.00,84935.00,165200,20240523,-9.44,128200,20240909,16.69,152000,-1.58,20250404,131200,14.02,20250110,165200,-9.44,20240523,128200,16.69,20240909,0.00,Y,268280,500,26 억,,31817,N,N,13,N,00,N
20250411,141017,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149600,0,3,0.00,155116200,1037,104.64,149600,150000,149100,194400,104800,149600,149581.68,0.64,0,-8,150800,150200,149300,148700,147800,149750,148250,26,44800,500,107710,100,1,5000000,7480,13.71,1.76,12,0.02,10913.00,84935.00,165200,20240523,-9.44,128200,20240909,16.69,152000,-1.58,20250404,131200,14.02,20250110,165200,-9.44,20240523,128200,16.69,20240909,0.00,Y,268280,500,26 억,,31817,N,N,13,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 161015 57 100.00 KOSPI 화학 N N N N N 149900 0 3 0.00 178629900 1195 103.46 149900 152800 148200 194800 105000 149900 149481.09 0.63 0 -17 150566 150232 149666 149332 148766 150400 149500 26 44900 500 107920 100 1 5000000 7495 13.74 1.76 12 0.02 10913.00 84935.00 165200 20240523 -9.26 128200 20240909 16.93 152800 -1.90 20250414 131200 14.25 20250110 165200 -9.26 20240523 128200 16.93 20240909 0.00 Y 268280 500 26 억 31687 N N 14 N 00 N
3 20250414 151024 57 100.00 KOSPI 화학 N N N N N 149500 -400 5 -0.27 174435500 1167 101.04 149900 152800 148200 194800 105000 149900 149473.44 0.63 0 -4 150566 150232 149666 149332 148766 150400 149500 26 44900 500 107920 100 1 5000000 7475 13.70 1.76 12 0.02 10913.00 84935.00 165200 20240523 -9.50 128200 20240909 16.61 152800 -2.16 20250414 131200 13.95 20250110 165200 -9.50 20240523 128200 16.61 20240909 0.00 Y 268280 500 26 억 31687 N N 24 N 00 N
4 20250414 141023 57 100.00 KOSPI 화학 N N N N N 149200 -700 5 -0.47 157440200 1053 91.17 149900 152800 148200 194800 105000 149900 149515.86 0.63 0 -25 150566 150232 149666 149332 148766 150400 149500 26 44900 500 107920 100 1 5000000 7460 13.67 1.76 12 0.02 10913.00 84935.00 165200 20240523 -9.69 128200 20240909 16.38 152800 -2.36 20250414 131200 13.72 20250110 165200 -9.69 20240523 128200 16.38 20240909 0.00 Y 268280 500 26 억 31687 N N 24 N 00 N
5 20250414 131020 57 100.00 KOSPI 화학 N N N N N 149500 -400 5 -0.27 154754700 1035 89.61 149900 152800 148200 194800 105000 149900 149521.45 0.63 0 -31 150566 150232 149666 149332 148766 150400 149500 26 44900 500 107920 100 1 5000000 7475 13.70 1.76 12 0.02 10913.00 84935.00 165200 20240523 -9.50 128200 20240909 16.61 152800 -2.16 20250414 131200 13.95 20250110 165200 -9.50 20240523 128200 16.61 20240909 0.00 Y 268280 500 26 억 31687 N N 24 N 00 N
6 20250414 121024 57 100.00 KOSPI 화학 N N N N N 149000 -900 5 -0.60 151023700 1010 87.45 149900 152800 148200 194800 105000 149900 149528.42 0.63 0 -22 150566 150232 149666 149332 148766 150400 149500 26 44900 500 107920 100 1 5000000 7450 13.65 1.75 12 0.02 10913.00 84935.00 165200 20240523 -9.81 128200 20240909 16.22 152800 -2.49 20250414 131200 13.57 20250110 165200 -9.81 20240523 128200 16.22 20240909 0.00 Y 268280 500 26 억 31687 N N 24 N 00 N
7 20250414 111018 57 100.00 KOSPI 화학 N N N N N 149000 -900 5 -0.60 132440500 885 76.62 149900 152800 148200 194800 105000 149900 149650.28 0.63 0 -4 150566 150232 149666 149332 148766 150400 149500 26 44900 500 107920 100 1 5000000 7450 13.65 1.75 12 0.02 10913.00 84935.00 165200 20240523 -9.81 128200 20240909 16.22 152800 -2.49 20250414 131200 13.57 20250110 165200 -9.81 20240523 128200 16.22 20240909 0.00 Y 268280 500 26 억 31687 N N 24 N 00 N
8 20250414 101020 57 100.00 KOSPI 화학 N N N N N 150000 100 2 0.07 11411600 76 6.58 149900 152800 149900 194800 105000 149900 150152.63 0.63 0 -23 150566 150232 149666 149332 148766 150400 149500 26 44900 500 107920 100 1 5000000 7500 13.75 1.77 12 0.00 10913.00 84935.00 165200 20240523 -9.20 128200 20240909 17.00 152800 -1.83 20250414 131200 14.33 20250110 165200 -9.20 20240523 128200 17.00 20240909 0.00 Y 268280 500 26 억 31687 N N 24 N 00 N
9 20250414 091021 57 100.00 KOSPI 화학 N N N N N 152800 2900 2 1.93 2853900 19 1.65 149900 152800 149900 194800 105000 149900 150205.26 0.63 0 0 150566 150232 149666 149332 148766 150400 149500 26 44900 500 107920 100 1 5000000 7640 14.00 1.80 12 0.00 10913.00 84935.00 165200 20240523 -7.51 128200 20240909 19.19 152800 0.00 20250414 131200 16.46 20250110 165200 -7.51 20240523 128200 19.19 20240909 0.00 Y 268280 500 26 억 31687 N N 24 N 00 N
10 20250411 161010 57 100.00 KOSPI 화학 N N N N N 149900 300 2 0.20 172781900 1155 116.55 149600 150000 149100 194400 104800 149600 149594.72 0.64 0 -19 150800 150200 149300 148700 147800 149750 148250 26 44800 500 107710 100 1 5000000 7495 13.74 1.76 12 0.02 10913.00 84935.00 165200 20240523 -9.26 128200 20240909 16.93 152000 -1.38 20250404 131200 14.25 20250110 165200 -9.26 20240523 128200 16.93 20240909 0.00 Y 268280 500 26 억 31817 N N 24 N 00 N
11 20250411 151019 57 100.00 KOSPI 화학 N N N N N 149600 0 3 0.00 164839800 1102 111.20 149600 150000 149100 194400 104800 149600 149582.40 0.64 0 -18 150800 150200 149300 148700 147800 149750 148250 26 44800 500 107710 100 1 5000000 7480 13.71 1.76 12 0.02 10913.00 84935.00 165200 20240523 -9.44 128200 20240909 16.69 152000 -1.58 20250404 131200 14.02 20250110 165200 -9.44 20240523 128200 16.69 20240909 0.00 Y 268280 500 26 억 31817 N N 13 N 00 N
12 20250411 141017 57 100.00 KOSPI 화학 N N N N N 149600 0 3 0.00 155116200 1037 104.64 149600 150000 149100 194400 104800 149600 149581.68 0.64 0 -8 150800 150200 149300 148700 147800 149750 148250 26 44800 500 107710 100 1 5000000 7480 13.71 1.76 12 0.02 10913.00 84935.00 165200 20240523 -9.44 128200 20240909 16.69 152000 -1.58 20250404 131200 14.02 20250110 165200 -9.44 20240523 128200 16.69 20240909 0.00 Y 268280 500 26 억 31817 N N 13 N 00 N