ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
073240/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
20250407,160600,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4230,-290,5,-6.42,2325459167,547182,109.92,4300,4365,4190,5870,3165,4520,4249.88,8.86,0,-103668,4646,4582,4461,4397,4276,4615,4430,14363,1350,5000,3340,5,1,287260287,12151,3.74,0.71,12,0.19,1131.00,5990.00,8360,20240507,-49.40,4070,20241023,3.93,5390,-21.52,20250131,4190,0.95,20250407,8360,-49.40,20240507,4070,3.93,20241023,0.18,Y,073240,5000,14363 억,,25459624,N,N,51314,N,00,N
20250407,150604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4235,-285,5,-6.31,1786328393,419440,84.26,4300,4365,4220,5870,3165,4520,4258.84,8.86,0,-110271,4646,4582,4461,4397,4276,4615,4430,14363,1350,5000,3340,5,1,287260287,12165,3.74,0.71,12,0.15,1131.00,5990.00,8360,20240507,-49.34,4070,20241023,4.05,5390,-21.43,20250131,4220,0.36,20250407,8360,-49.34,20240507,4070,4.05,20241023,0.18,Y,073240,5000,14363 억,,25459624,N,N,33037,N,00,N
20250407,140602,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4230,-290,5,-6.42,1516711341,355791,71.47,4300,4365,4230,5870,3165,4520,4262.93,8.86,0,-102461,4646,4582,4461,4397,4276,4615,4430,14363,1350,5000,3340,5,1,287260287,12151,3.74,0.71,12,0.12,1131.00,5990.00,8360,20240507,-49.40,4070,20241023,3.93,5390,-21.52,20250131,4230,0.00,20250407,8360,-49.40,20240507,4070,3.93,20241023,0.18,Y,073240,5000,14363 억,,25459624,N,N,33037,N,00,N
20250407,130600,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4255,-265,5,-5.86,1364452886,319941,64.27,4300,4365,4230,5870,3165,4520,4264.70,8.86,0,-94203,4646,4582,4461,4397,4276,4615,4430,14363,1350,5000,3340,5,1,287260287,12223,3.76,0.71,12,0.11,1131.00,5990.00,8360,20240507,-49.10,4070,20241023,4.55,5390,-21.06,20250131,4230,0.59,20250407,8360,-49.10,20240507,4070,4.55,20241023,0.18,Y,073240,5000,14363 억,,25459624,N,N,33037,N,00,N
20250407,120601,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4280,-240,5,-5.31,1051092544,246177,49.45,4300,4365,4235,5870,3165,4520,4269.66,8.86,0,-79880,4646,4582,4461,4397,4276,4615,4430,14363,1350,5000,3340,5,1,287260287,12295,3.78,0.71,12,0.09,1131.00,5990.00,8360,20240507,-48.80,4070,20241023,5.16,5390,-20.59,20250131,4235,1.06,20250407,8360,-48.80,20240507,4070,5.16,20241023,0.18,Y,073240,5000,14363 억,,25459624,N,N,33037,N,00,N
20250407,110601,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4295,-225,5,-4.98,907195839,212554,42.70,4300,4365,4235,5870,3165,4520,4268.07,8.86,0,-77659,4646,4582,4461,4397,4276,4615,4430,14363,1350,5000,3340,5,1,287260287,12338,3.80,0.72,12,0.07,1131.00,5990.00,8360,20240507,-48.62,4070,20241023,5.53,5390,-20.32,20250131,4235,1.42,20250407,8360,-48.62,20240507,4070,5.53,20241023,0.18,Y,073240,5000,14363 억,,25459624,N,N,33037,N,00,N
20250407,100601,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4240,-280,5,-6.19,689942565,161689,32.48,4300,4365,4235,5870,3165,4520,4267.10,8.86,0,-79100,4646,4582,4461,4397,4276,4615,4430,14363,1350,5000,3340,5,1,287260287,12180,3.75,0.71,12,0.06,1131.00,5990.00,8360,20240507,-49.28,4070,20241023,4.18,5390,-21.34,20250131,4235,0.12,20250407,8360,-49.28,20240507,4070,4.18,20241023,0.18,Y,073240,5000,14363 억,,25459624,N,N,33037,N,00,N
20250407,090602,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4310,-210,5,-4.65,162007745,37886,7.61,4300,4365,4235,5870,3165,4520,4276.19,8.86,0,-15963,4646,4582,4461,4397,4276,4615,4430,14363,1350,5000,3340,5,1,287260287,12381,3.81,0.72,12,0.01,1131.00,5990.00,8360,20240507,-48.44,4070,20241023,5.90,5390,-20.04,20250131,4235,1.77,20250407,8360,-48.44,20240507,4070,5.90,20241023,0.18,Y,073240,5000,14363 억,,25459624,N,N,33037,N,00,N
20250404,160559,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4520,50,2,1.12,2214429796,497811,52.68,4410,4525,4340,5810,3130,4470,4448.19,8.76,0,26517,4733,4601,4508,4376,4283,4555,4330,14363,1340,5000,3300,5,1,287260287,12984,4.00,0.75,12,0.17,1131.00,5990.00,8360,20240507,-45.93,4070,20241023,11.06,5390,-16.14,20250131,4340,4.15,20250404,8360,-45.93,20240507,4070,11.06,20241023,0.17,Y,073240,5000,14363 억,,25151788,N,N,33037,N,00,N
20250404,150605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4495,25,2,0.56,1972240921,444154,47.00,4410,4525,4340,5810,3130,4470,4440.44,8.76,0,40185,4733,4601,4508,4376,4283,4555,4330,14363,1340,5000,3300,5,1,287260287,12912,3.97,0.75,12,0.15,1131.00,5990.00,8360,20240507,-46.23,4070,20241023,10.44,5390,-16.60,20250131,4340,3.57,20250404,8360,-46.23,20240507,4070,10.44,20241023,0.17,Y,073240,5000,14363 억,,25151788,N,N,190083,N,00,N
20250404,140606,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4430,-40,5,-0.89,1626258566,366688,38.80,4410,4525,4340,5810,3130,4470,4434.99,8.76,0,7620,4733,4601,4508,4376,4283,4555,4330,14363,1340,5000,3300,5,1,287260287,12726,3.92,0.74,12,0.13,1131.00,5990.00,8360,20240507,-47.01,4070,20241023,8.85,5390,-17.81,20250131,4340,2.07,20250404,8360,-47.01,20240507,4070,8.85,20241023,0.17,Y,073240,5000,14363 억,,25151788,N,N,190083,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 20250407 160600 55 60.00 KOSPI200 화학 N N N Y 60 N 4230 -290 5 -6.42 2325459167 547182 109.92 4300 4365 4190 5870 3165 4520 4249.88 8.86 0 -103668 4646 4582 4461 4397 4276 4615 4430 14363 1350 5000 3340 5 1 287260287 12151 3.74 0.71 12 0.19 1131.00 5990.00 8360 20240507 -49.40 4070 20241023 3.93 5390 -21.52 20250131 4190 0.95 20250407 8360 -49.40 20240507 4070 3.93 20241023 0.18 Y 073240 5000 14363 억 25459624 N N 51314 N 00 N
3 20250407 150604 55 60.00 KOSPI200 화학 N N N Y 60 N 4235 -285 5 -6.31 1786328393 419440 84.26 4300 4365 4220 5870 3165 4520 4258.84 8.86 0 -110271 4646 4582 4461 4397 4276 4615 4430 14363 1350 5000 3340 5 1 287260287 12165 3.74 0.71 12 0.15 1131.00 5990.00 8360 20240507 -49.34 4070 20241023 4.05 5390 -21.43 20250131 4220 0.36 20250407 8360 -49.34 20240507 4070 4.05 20241023 0.18 Y 073240 5000 14363 억 25459624 N N 33037 N 00 N
4 20250407 140602 55 60.00 KOSPI200 화학 N N N Y 60 N 4230 -290 5 -6.42 1516711341 355791 71.47 4300 4365 4230 5870 3165 4520 4262.93 8.86 0 -102461 4646 4582 4461 4397 4276 4615 4430 14363 1350 5000 3340 5 1 287260287 12151 3.74 0.71 12 0.12 1131.00 5990.00 8360 20240507 -49.40 4070 20241023 3.93 5390 -21.52 20250131 4230 0.00 20250407 8360 -49.40 20240507 4070 3.93 20241023 0.18 Y 073240 5000 14363 억 25459624 N N 33037 N 00 N
5 20250407 130600 55 60.00 KOSPI200 화학 N N N Y 60 N 4255 -265 5 -5.86 1364452886 319941 64.27 4300 4365 4230 5870 3165 4520 4264.70 8.86 0 -94203 4646 4582 4461 4397 4276 4615 4430 14363 1350 5000 3340 5 1 287260287 12223 3.76 0.71 12 0.11 1131.00 5990.00 8360 20240507 -49.10 4070 20241023 4.55 5390 -21.06 20250131 4230 0.59 20250407 8360 -49.10 20240507 4070 4.55 20241023 0.18 Y 073240 5000 14363 억 25459624 N N 33037 N 00 N
6 20250407 120601 55 60.00 KOSPI200 화학 N N N Y 60 N 4280 -240 5 -5.31 1051092544 246177 49.45 4300 4365 4235 5870 3165 4520 4269.66 8.86 0 -79880 4646 4582 4461 4397 4276 4615 4430 14363 1350 5000 3340 5 1 287260287 12295 3.78 0.71 12 0.09 1131.00 5990.00 8360 20240507 -48.80 4070 20241023 5.16 5390 -20.59 20250131 4235 1.06 20250407 8360 -48.80 20240507 4070 5.16 20241023 0.18 Y 073240 5000 14363 억 25459624 N N 33037 N 00 N
7 20250407 110601 55 60.00 KOSPI200 화학 N N N Y 60 N 4295 -225 5 -4.98 907195839 212554 42.70 4300 4365 4235 5870 3165 4520 4268.07 8.86 0 -77659 4646 4582 4461 4397 4276 4615 4430 14363 1350 5000 3340 5 1 287260287 12338 3.80 0.72 12 0.07 1131.00 5990.00 8360 20240507 -48.62 4070 20241023 5.53 5390 -20.32 20250131 4235 1.42 20250407 8360 -48.62 20240507 4070 5.53 20241023 0.18 Y 073240 5000 14363 억 25459624 N N 33037 N 00 N
8 20250407 100601 55 60.00 KOSPI200 화학 N N N Y 60 N 4240 -280 5 -6.19 689942565 161689 32.48 4300 4365 4235 5870 3165 4520 4267.10 8.86 0 -79100 4646 4582 4461 4397 4276 4615 4430 14363 1350 5000 3340 5 1 287260287 12180 3.75 0.71 12 0.06 1131.00 5990.00 8360 20240507 -49.28 4070 20241023 4.18 5390 -21.34 20250131 4235 0.12 20250407 8360 -49.28 20240507 4070 4.18 20241023 0.18 Y 073240 5000 14363 억 25459624 N N 33037 N 00 N
9 20250407 090602 55 60.00 KOSPI200 화학 N N N Y 60 N 4310 -210 5 -4.65 162007745 37886 7.61 4300 4365 4235 5870 3165 4520 4276.19 8.86 0 -15963 4646 4582 4461 4397 4276 4615 4430 14363 1350 5000 3340 5 1 287260287 12381 3.81 0.72 12 0.01 1131.00 5990.00 8360 20240507 -48.44 4070 20241023 5.90 5390 -20.04 20250131 4235 1.77 20250407 8360 -48.44 20240507 4070 5.90 20241023 0.18 Y 073240 5000 14363 억 25459624 N N 33037 N 00 N
10 20250404 160559 55 60.00 KOSPI200 화학 N N N Y 60 N 4520 50 2 1.12 2214429796 497811 52.68 4410 4525 4340 5810 3130 4470 4448.19 8.76 0 26517 4733 4601 4508 4376 4283 4555 4330 14363 1340 5000 3300 5 1 287260287 12984 4.00 0.75 12 0.17 1131.00 5990.00 8360 20240507 -45.93 4070 20241023 11.06 5390 -16.14 20250131 4340 4.15 20250404 8360 -45.93 20240507 4070 11.06 20241023 0.17 Y 073240 5000 14363 억 25151788 N N 33037 N 00 N
11 20250404 150605 55 60.00 KOSPI200 화학 N N N Y 60 N 4495 25 2 0.56 1972240921 444154 47.00 4410 4525 4340 5810 3130 4470 4440.44 8.76 0 40185 4733 4601 4508 4376 4283 4555 4330 14363 1340 5000 3300 5 1 287260287 12912 3.97 0.75 12 0.15 1131.00 5990.00 8360 20240507 -46.23 4070 20241023 10.44 5390 -16.60 20250131 4340 3.57 20250404 8360 -46.23 20240507 4070 10.44 20241023 0.17 Y 073240 5000 14363 억 25151788 N N 190083 N 00 N
12 20250404 140606 55 60.00 KOSPI200 화학 N N N Y 60 N 4430 -40 5 -0.89 1626258566 366688 38.80 4410 4525 4340 5810 3130 4470 4434.99 8.76 0 7620 4733 4601 4508 4376 4283 4555 4330 14363 1340 5000 3300 5 1 287260287 12726 3.92 0.74 12 0.13 1131.00 5990.00 8360 20240507 -47.01 4070 20241023 8.85 5390 -17.81 20250131 4340 2.07 20250404 8360 -47.01 20240507 4070 8.85 20241023 0.17 Y 073240 5000 14363 억 25151788 N N 190083 N 00 N