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
272550/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
20250414,161019,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,12970,-290,5,-2.19,762406830,58829,629.12,13260,13260,12500,17230,9290,13260,12959.71,6.14,0,135,13433,13346,13233,13146,13033,13290,13090,789,3970,5000,9810,10,1,15330971,1988,10.02,0.53,12,0.38,1295.00,24544.00,19700,20240802,-34.16,12500,20250414,3.76,16580,-21.77,20250102,12500,3.76,20250414,19700,-34.16,20240802,12500,3.76,20250414,0.16,Y,272550,5000,789 억,,941207,N,N,1329,N,00,N
20250414,151027,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,12850,-410,5,-3.09,707597570,54597,583.86,13260,13260,12500,17230,9290,13260,12960.37,6.14,0,1431,13433,13346,13233,13146,13033,13290,13090,789,3970,5000,9810,10,1,15330971,1970,9.92,0.52,12,0.36,1295.00,24544.00,19700,20240802,-34.77,12500,20250414,2.80,16580,-22.50,20250102,12500,2.80,20250414,19700,-34.77,20240802,12500,2.80,20250414,0.16,Y,272550,5000,789 억,,941207,N,N,1022,N,00,N
20250414,141027,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,12880,-380,5,-2.87,536709185,41283,441.48,13260,13260,12500,17230,9290,13260,13000.73,6.14,0,-2040,13433,13346,13233,13146,13033,13290,13090,789,3970,5000,9810,10,1,15330971,1975,9.95,0.52,12,0.27,1295.00,24544.00,19700,20240802,-34.62,12500,20250414,3.04,16580,-22.32,20250102,12500,3.04,20250414,19700,-34.62,20240802,12500,3.04,20250414,0.16,Y,272550,5000,789 억,,941207,N,N,1022,N,00,N
20250414,131024,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,12950,-310,5,-2.34,411486775,31580,337.72,13260,13260,12500,17230,9290,13260,13029.98,6.14,0,-2442,13433,13346,13233,13146,13033,13290,13090,789,3970,5000,9810,10,1,15330971,1985,10.00,0.53,12,0.21,1295.00,24544.00,19700,20240802,-34.26,12500,20250414,3.60,16580,-21.89,20250102,12500,3.60,20250414,19700,-34.26,20240802,12500,3.60,20250414,0.16,Y,272550,5000,789 억,,941207,N,N,1022,N,00,N
20250414,121027,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,12970,-290,5,-2.19,307710390,23560,251.95,13260,13260,12500,17230,9290,13260,13060.71,6.14,0,-3497,13433,13346,13233,13146,13033,13290,13090,789,3970,5000,9810,10,1,15330971,1988,10.02,0.53,12,0.15,1295.00,24544.00,19700,20240802,-34.16,12500,20250414,3.76,16580,-21.77,20250102,12500,3.76,20250414,19700,-34.16,20240802,12500,3.76,20250414,0.16,Y,272550,5000,789 억,,941207,N,N,1022,N,00,N
20250414,111021,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13230,-30,5,-0.23,54624320,4131,44.18,13260,13260,13150,17230,9290,13260,13223.03,6.14,0,-1786,13433,13346,13233,13146,13033,13290,13090,789,3970,5000,9810,10,1,15330971,2028,10.22,0.54,12,0.03,1295.00,24544.00,19700,20240802,-32.84,12870,20250409,2.80,16580,-20.21,20250102,12870,2.80,20250409,19700,-32.84,20240802,12870,2.80,20250409,0.16,Y,272550,5000,789 억,,941207,N,N,1022,N,00,N
20250414,101024,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13200,-60,5,-0.45,39557800,2991,31.99,13260,13260,13150,17230,9290,13260,13225.61,6.14,0,-1367,13433,13346,13233,13146,13033,13290,13090,789,3970,5000,9810,10,1,15330971,2024,10.19,0.54,12,0.02,1295.00,24544.00,19700,20240802,-32.99,12870,20250409,2.56,16580,-20.39,20250102,12870,2.56,20250409,19700,-32.99,20240802,12870,2.56,20250409,0.16,Y,272550,5000,789 억,,941207,N,N,1022,N,00,N
20250414,091025,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13250,-10,5,-0.08,21838010,1652,17.67,13260,13260,13150,17230,9290,13260,13219.13,6.14,0,-406,13433,13346,13233,13146,13033,13290,13090,789,3970,5000,9810,10,1,15330971,2031,10.23,0.54,12,0.01,1295.00,24544.00,19700,20240802,-32.74,12870,20250409,2.95,16580,-20.08,20250102,12870,2.95,20250409,19700,-32.74,20240802,12870,2.95,20250409,0.16,Y,272550,5000,789 억,,941207,N,N,1022,N,00,N
20250411,161014,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13260,-60,5,-0.45,123458750,9346,59.48,13320,13320,13120,17310,9330,13320,13209.80,6.16,0,-1776,13473,13396,13273,13196,13073,13435,13235,789,3990,5000,9850,10,1,15330971,2033,10.24,0.54,12,0.06,1295.00,24544.00,19700,20240802,-32.69,12870,20250409,3.03,16580,-20.02,20250102,12870,3.03,20250409,19700,-32.69,20240802,12870,3.03,20250409,0.16,Y,272550,5000,789 억,,944687,N,N,1022,N,00,N
20250411,151023,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13250,-70,5,-0.53,104087610,7880,50.15,13320,13320,13120,17310,9330,13320,13209.09,6.16,0,-1787,13473,13396,13273,13196,13073,13435,13235,789,3990,5000,9850,10,1,15330971,2031,10.23,0.54,12,0.05,1295.00,24544.00,19700,20240802,-32.74,12870,20250409,2.95,16580,-20.08,20250102,12870,2.95,20250409,19700,-32.74,20240802,12870,2.95,20250409,0.16,Y,272550,5000,789 억,,944687,N,N,633,N,00,N
20250411,141021,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13230,-90,5,-0.68,77818100,5895,37.51,13320,13320,13120,17310,9330,13320,13200.70,6.16,0,-1592,13473,13396,13273,13196,13073,13435,13235,789,3990,5000,9850,10,1,15330971,2028,10.22,0.54,12,0.04,1295.00,24544.00,19700,20240802,-32.84,12870,20250409,2.80,16580,-20.21,20250102,12870,2.80,20250409,19700,-32.84,20240802,12870,2.80,20250409,0.16,Y,272550,5000,789 억,,944687,N,N,633,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 161019 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 12970 -290 5 -2.19 762406830 58829 629.12 13260 13260 12500 17230 9290 13260 12959.71 6.14 0 135 13433 13346 13233 13146 13033 13290 13090 789 3970 5000 9810 10 1 15330971 1988 10.02 0.53 12 0.38 1295.00 24544.00 19700 20240802 -34.16 12500 20250414 3.76 16580 -21.77 20250102 12500 3.76 20250414 19700 -34.16 20240802 12500 3.76 20250414 0.16 Y 272550 5000 789 억 941207 N N 1329 N 00 N
3 20250414 151027 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 12850 -410 5 -3.09 707597570 54597 583.86 13260 13260 12500 17230 9290 13260 12960.37 6.14 0 1431 13433 13346 13233 13146 13033 13290 13090 789 3970 5000 9810 10 1 15330971 1970 9.92 0.52 12 0.36 1295.00 24544.00 19700 20240802 -34.77 12500 20250414 2.80 16580 -22.50 20250102 12500 2.80 20250414 19700 -34.77 20240802 12500 2.80 20250414 0.16 Y 272550 5000 789 억 941207 N N 1022 N 00 N
4 20250414 141027 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 12880 -380 5 -2.87 536709185 41283 441.48 13260 13260 12500 17230 9290 13260 13000.73 6.14 0 -2040 13433 13346 13233 13146 13033 13290 13090 789 3970 5000 9810 10 1 15330971 1975 9.95 0.52 12 0.27 1295.00 24544.00 19700 20240802 -34.62 12500 20250414 3.04 16580 -22.32 20250102 12500 3.04 20250414 19700 -34.62 20240802 12500 3.04 20250414 0.16 Y 272550 5000 789 억 941207 N N 1022 N 00 N
5 20250414 131024 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 12950 -310 5 -2.34 411486775 31580 337.72 13260 13260 12500 17230 9290 13260 13029.98 6.14 0 -2442 13433 13346 13233 13146 13033 13290 13090 789 3970 5000 9810 10 1 15330971 1985 10.00 0.53 12 0.21 1295.00 24544.00 19700 20240802 -34.26 12500 20250414 3.60 16580 -21.89 20250102 12500 3.60 20250414 19700 -34.26 20240802 12500 3.60 20250414 0.16 Y 272550 5000 789 억 941207 N N 1022 N 00 N
6 20250414 121027 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 12970 -290 5 -2.19 307710390 23560 251.95 13260 13260 12500 17230 9290 13260 13060.71 6.14 0 -3497 13433 13346 13233 13146 13033 13290 13090 789 3970 5000 9810 10 1 15330971 1988 10.02 0.53 12 0.15 1295.00 24544.00 19700 20240802 -34.16 12500 20250414 3.76 16580 -21.77 20250102 12500 3.76 20250414 19700 -34.16 20240802 12500 3.76 20250414 0.16 Y 272550 5000 789 억 941207 N N 1022 N 00 N
7 20250414 111021 55 60.00 KOSPI 화학 N N N Y 60 N 13230 -30 5 -0.23 54624320 4131 44.18 13260 13260 13150 17230 9290 13260 13223.03 6.14 0 -1786 13433 13346 13233 13146 13033 13290 13090 789 3970 5000 9810 10 1 15330971 2028 10.22 0.54 12 0.03 1295.00 24544.00 19700 20240802 -32.84 12870 20250409 2.80 16580 -20.21 20250102 12870 2.80 20250409 19700 -32.84 20240802 12870 2.80 20250409 0.16 Y 272550 5000 789 억 941207 N N 1022 N 00 N
8 20250414 101024 55 60.00 KOSPI 화학 N N N Y 60 N 13200 -60 5 -0.45 39557800 2991 31.99 13260 13260 13150 17230 9290 13260 13225.61 6.14 0 -1367 13433 13346 13233 13146 13033 13290 13090 789 3970 5000 9810 10 1 15330971 2024 10.19 0.54 12 0.02 1295.00 24544.00 19700 20240802 -32.99 12870 20250409 2.56 16580 -20.39 20250102 12870 2.56 20250409 19700 -32.99 20240802 12870 2.56 20250409 0.16 Y 272550 5000 789 억 941207 N N 1022 N 00 N
9 20250414 091025 55 60.00 KOSPI 화학 N N N Y 60 N 13250 -10 5 -0.08 21838010 1652 17.67 13260 13260 13150 17230 9290 13260 13219.13 6.14 0 -406 13433 13346 13233 13146 13033 13290 13090 789 3970 5000 9810 10 1 15330971 2031 10.23 0.54 12 0.01 1295.00 24544.00 19700 20240802 -32.74 12870 20250409 2.95 16580 -20.08 20250102 12870 2.95 20250409 19700 -32.74 20240802 12870 2.95 20250409 0.16 Y 272550 5000 789 억 941207 N N 1022 N 00 N
10 20250411 161014 55 60.00 KOSPI 화학 N N N Y 60 N 13260 -60 5 -0.45 123458750 9346 59.48 13320 13320 13120 17310 9330 13320 13209.80 6.16 0 -1776 13473 13396 13273 13196 13073 13435 13235 789 3990 5000 9850 10 1 15330971 2033 10.24 0.54 12 0.06 1295.00 24544.00 19700 20240802 -32.69 12870 20250409 3.03 16580 -20.02 20250102 12870 3.03 20250409 19700 -32.69 20240802 12870 3.03 20250409 0.16 Y 272550 5000 789 억 944687 N N 1022 N 00 N
11 20250411 151023 55 60.00 KOSPI 화학 N N N Y 60 N 13250 -70 5 -0.53 104087610 7880 50.15 13320 13320 13120 17310 9330 13320 13209.09 6.16 0 -1787 13473 13396 13273 13196 13073 13435 13235 789 3990 5000 9850 10 1 15330971 2031 10.23 0.54 12 0.05 1295.00 24544.00 19700 20240802 -32.74 12870 20250409 2.95 16580 -20.08 20250102 12870 2.95 20250409 19700 -32.74 20240802 12870 2.95 20250409 0.16 Y 272550 5000 789 억 944687 N N 633 N 00 N
12 20250411 141021 55 60.00 KOSPI 화학 N N N Y 60 N 13230 -90 5 -0.68 77818100 5895 37.51 13320 13320 13120 17310 9330 13320 13200.70 6.16 0 -1592 13473 13396 13273 13196 13073 13435 13235 789 3990 5000 9850 10 1 15330971 2028 10.22 0.54 12 0.04 1295.00 24544.00 19700 20240802 -32.84 12870 20250409 2.80 16580 -20.21 20250102 12870 2.80 20250409 19700 -32.84 20240802 12870 2.80 20250409 0.16 Y 272550 5000 789 억 944687 N N 633 N 00 N