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
298000/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
20250414,161039,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.51,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250414,151048,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.51,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250414,141047,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.51,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250414,131045,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.51,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250414,121048,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.51,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250414,111042,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.51,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250414,101044,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.51,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250414,091045,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.51,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250411,161034,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.52,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250411,151044,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.52,Y,298000,5000,189 억,,89816,N,N,0,N,00,N
20250411,141041,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.52,Y,298000,5000,189 억,,89816,N,N,0,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 161039 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.51 Y 298000 5000 189 억 89816 N N 0 N 00 N
3 20250414 151048 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.51 Y 298000 5000 189 억 89816 N N 0 N 00 N
4 20250414 141047 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.51 Y 298000 5000 189 억 89816 N N 0 N 00 N
5 20250414 131045 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.51 Y 298000 5000 189 억 89816 N N 0 N 00 N
6 20250414 121048 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.51 Y 298000 5000 189 억 89816 N N 0 N 00 N
7 20250414 111042 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.51 Y 298000 5000 189 억 89816 N N 0 N 00 N
8 20250414 101044 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.51 Y 298000 5000 189 억 89816 N N 0 N 00 N
9 20250414 091045 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.51 Y 298000 5000 189 억 89816 N N 0 N 00 N
10 20250411 161034 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.52 Y 298000 5000 189 억 89816 N N 0 N 00 N
11 20250411 151044 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.52 Y 298000 5000 189 억 89816 N N 0 N 00 N
12 20250411 141041 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.37 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.52 Y 298000 5000 189 억 89816 N N 0 N 00 N