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
083420/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
20250407,160618,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5380,-340,5,-5.94,327146510,60162,88.88,5630,5630,5310,7430,4010,5720,5437.76,2.10,0,-8428,5960,5840,5620,5500,5280,5900,5560,120,1710,500,3660,10,1,24000000,1291,15.78,1.03,12,0.25,341.00,5211.00,9290,20240528,-42.09,4210,20241210,27.79,8200,-34.39,20250113,5310,1.32,20250407,9290,-42.09,20240528,4210,27.79,20241210,3.33,Y,083420,500,120 억,,504071,N,N,2564,N,00,N
20250407,150622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5480,-240,5,-4.20,290019900,53283,78.72,5630,5630,5310,7430,4010,5720,5443.01,2.10,0,-10124,5960,5840,5620,5500,5280,5900,5560,120,1710,500,3660,10,1,24000000,1315,16.07,1.05,12,0.22,341.00,5211.00,9290,20240528,-41.01,4210,20241210,30.17,8200,-33.17,20250113,5310,3.20,20250407,9290,-41.01,20240528,4210,30.17,20241210,3.33,Y,083420,500,120 억,,504071,N,N,5031,N,00,N
20250407,140620,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5470,-250,5,-4.37,277877030,51064,75.44,5630,5630,5310,7430,4010,5720,5441.74,2.10,0,-11246,5960,5840,5620,5500,5280,5900,5560,120,1710,500,3660,10,1,24000000,1313,16.04,1.05,12,0.21,341.00,5211.00,9290,20240528,-41.12,4210,20241210,29.93,8200,-33.29,20250113,5310,3.01,20250407,9290,-41.12,20240528,4210,29.93,20241210,3.33,Y,083420,500,120 억,,504071,N,N,5031,N,00,N
20250407,130619,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5480,-240,5,-4.20,230020160,42268,62.44,5630,5630,5310,7430,4010,5720,5441.95,2.10,0,-10378,5960,5840,5620,5500,5280,5900,5560,120,1710,500,3660,10,1,24000000,1315,16.07,1.05,12,0.18,341.00,5211.00,9290,20240528,-41.01,4210,20241210,30.17,8200,-33.17,20250113,5310,3.20,20250407,9290,-41.01,20240528,4210,30.17,20241210,3.33,Y,083420,500,120 억,,504071,N,N,5031,N,00,N
20250407,120619,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5460,-260,5,-4.55,206687590,38016,56.16,5630,5630,5310,7430,4010,5720,5436.86,2.10,0,-9862,5960,5840,5620,5500,5280,5900,5560,120,1710,500,3660,10,1,24000000,1310,16.01,1.05,12,0.16,341.00,5211.00,9290,20240528,-41.23,4210,20241210,29.69,8200,-33.41,20250113,5310,2.82,20250407,9290,-41.23,20240528,4210,29.69,20241210,3.33,Y,083420,500,120 억,,504071,N,N,5031,N,00,N
20250407,110619,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5480,-240,5,-4.20,172916970,31878,47.09,5630,5630,5310,7430,4010,5720,5424.34,2.10,0,-6913,5960,5840,5620,5500,5280,5900,5560,120,1710,500,3660,10,1,24000000,1315,16.07,1.05,12,0.13,341.00,5211.00,9290,20240528,-41.01,4210,20241210,30.17,8200,-33.17,20250113,5310,3.20,20250407,9290,-41.01,20240528,4210,30.17,20241210,3.33,Y,083420,500,120 억,,504071,N,N,5031,N,00,N
20250407,100619,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5390,-330,5,-5.77,141187810,26042,38.47,5630,5630,5310,7430,4010,5720,5421.54,2.10,0,-6160,5960,5840,5620,5500,5280,5900,5560,120,1710,500,3660,10,1,24000000,1294,15.81,1.03,12,0.11,341.00,5211.00,9290,20240528,-41.98,4210,20241210,28.03,8200,-34.27,20250113,5310,1.51,20250407,9290,-41.98,20240528,4210,28.03,20241210,3.33,Y,083420,500,120 억,,504071,N,N,5031,N,00,N
20250407,090620,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5570,-150,5,-2.62,23859960,4342,6.41,5630,5630,5420,7430,4010,5720,5495.15,2.10,0,-3648,5960,5840,5620,5500,5280,5900,5560,120,1710,500,3660,10,1,24000000,1337,16.33,1.07,12,0.02,341.00,5211.00,9290,20240528,-40.04,4210,20241210,32.30,8200,-32.07,20250113,5400,3.15,20250404,9290,-40.04,20240528,4210,32.30,20241210,3.33,Y,083420,500,120 억,,504071,N,N,5031,N,00,N
20250404,160617,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5720,160,2,2.88,378215260,67689,121.94,5400,5740,5400,7220,3900,5560,5587.54,2.09,0,2090,5780,5670,5610,5500,5440,5640,5470,120,1660,500,3550,10,1,24000000,1373,16.77,1.10,12,0.28,341.00,5211.00,9290,20240528,-38.43,4210,20241210,35.87,8200,-30.24,20250113,5400,5.93,20250404,9290,-38.43,20240528,4210,35.87,20241210,3.28,Y,083420,500,120 억,,502786,N,N,5031,N,00,N
20250404,150623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5700,140,2,2.52,350720450,62879,113.28,5400,5720,5400,7220,3900,5560,5577.70,2.09,0,-202,5780,5670,5610,5500,5440,5640,5470,120,1660,500,3550,10,1,24000000,1368,16.72,1.09,12,0.26,341.00,5211.00,9290,20240528,-38.64,4210,20241210,35.39,8200,-30.49,20250113,5400,5.56,20250404,9290,-38.64,20240528,4210,35.39,20241210,3.28,Y,083420,500,120 억,,502786,N,N,4928,N,00,N
20250404,140625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5540,-20,5,-0.36,296761050,53293,96.01,5400,5720,5400,7220,3900,5560,5568.48,2.09,0,-1570,5780,5670,5610,5500,5440,5640,5470,120,1660,500,3550,10,1,24000000,1330,16.25,1.06,12,0.22,341.00,5211.00,9290,20240528,-40.37,4210,20241210,31.59,8200,-32.44,20250113,5400,2.59,20250404,9290,-40.37,20240528,4210,31.59,20241210,3.28,Y,083420,500,120 억,,502786,N,N,4928,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 160618 55 60.00 KOSPI 화학 N N N Y 60 N 5380 -340 5 -5.94 327146510 60162 88.88 5630 5630 5310 7430 4010 5720 5437.76 2.10 0 -8428 5960 5840 5620 5500 5280 5900 5560 120 1710 500 3660 10 1 24000000 1291 15.78 1.03 12 0.25 341.00 5211.00 9290 20240528 -42.09 4210 20241210 27.79 8200 -34.39 20250113 5310 1.32 20250407 9290 -42.09 20240528 4210 27.79 20241210 3.33 Y 083420 500 120 억 504071 N N 2564 N 00 N
3 20250407 150622 55 60.00 KOSPI 화학 N N N Y 60 N 5480 -240 5 -4.20 290019900 53283 78.72 5630 5630 5310 7430 4010 5720 5443.01 2.10 0 -10124 5960 5840 5620 5500 5280 5900 5560 120 1710 500 3660 10 1 24000000 1315 16.07 1.05 12 0.22 341.00 5211.00 9290 20240528 -41.01 4210 20241210 30.17 8200 -33.17 20250113 5310 3.20 20250407 9290 -41.01 20240528 4210 30.17 20241210 3.33 Y 083420 500 120 억 504071 N N 5031 N 00 N
4 20250407 140620 55 60.00 KOSPI 화학 N N N Y 60 N 5470 -250 5 -4.37 277877030 51064 75.44 5630 5630 5310 7430 4010 5720 5441.74 2.10 0 -11246 5960 5840 5620 5500 5280 5900 5560 120 1710 500 3660 10 1 24000000 1313 16.04 1.05 12 0.21 341.00 5211.00 9290 20240528 -41.12 4210 20241210 29.93 8200 -33.29 20250113 5310 3.01 20250407 9290 -41.12 20240528 4210 29.93 20241210 3.33 Y 083420 500 120 억 504071 N N 5031 N 00 N
5 20250407 130619 55 60.00 KOSPI 화학 N N N Y 60 N 5480 -240 5 -4.20 230020160 42268 62.44 5630 5630 5310 7430 4010 5720 5441.95 2.10 0 -10378 5960 5840 5620 5500 5280 5900 5560 120 1710 500 3660 10 1 24000000 1315 16.07 1.05 12 0.18 341.00 5211.00 9290 20240528 -41.01 4210 20241210 30.17 8200 -33.17 20250113 5310 3.20 20250407 9290 -41.01 20240528 4210 30.17 20241210 3.33 Y 083420 500 120 억 504071 N N 5031 N 00 N
6 20250407 120619 55 60.00 KOSPI 화학 N N N Y 60 N 5460 -260 5 -4.55 206687590 38016 56.16 5630 5630 5310 7430 4010 5720 5436.86 2.10 0 -9862 5960 5840 5620 5500 5280 5900 5560 120 1710 500 3660 10 1 24000000 1310 16.01 1.05 12 0.16 341.00 5211.00 9290 20240528 -41.23 4210 20241210 29.69 8200 -33.41 20250113 5310 2.82 20250407 9290 -41.23 20240528 4210 29.69 20241210 3.33 Y 083420 500 120 억 504071 N N 5031 N 00 N
7 20250407 110619 55 60.00 KOSPI 화학 N N N Y 60 N 5480 -240 5 -4.20 172916970 31878 47.09 5630 5630 5310 7430 4010 5720 5424.34 2.10 0 -6913 5960 5840 5620 5500 5280 5900 5560 120 1710 500 3660 10 1 24000000 1315 16.07 1.05 12 0.13 341.00 5211.00 9290 20240528 -41.01 4210 20241210 30.17 8200 -33.17 20250113 5310 3.20 20250407 9290 -41.01 20240528 4210 30.17 20241210 3.33 Y 083420 500 120 억 504071 N N 5031 N 00 N
8 20250407 100619 55 60.00 KOSPI 화학 N N N Y 60 N 5390 -330 5 -5.77 141187810 26042 38.47 5630 5630 5310 7430 4010 5720 5421.54 2.10 0 -6160 5960 5840 5620 5500 5280 5900 5560 120 1710 500 3660 10 1 24000000 1294 15.81 1.03 12 0.11 341.00 5211.00 9290 20240528 -41.98 4210 20241210 28.03 8200 -34.27 20250113 5310 1.51 20250407 9290 -41.98 20240528 4210 28.03 20241210 3.33 Y 083420 500 120 억 504071 N N 5031 N 00 N
9 20250407 090620 55 60.00 KOSPI 화학 N N N Y 60 N 5570 -150 5 -2.62 23859960 4342 6.41 5630 5630 5420 7430 4010 5720 5495.15 2.10 0 -3648 5960 5840 5620 5500 5280 5900 5560 120 1710 500 3660 10 1 24000000 1337 16.33 1.07 12 0.02 341.00 5211.00 9290 20240528 -40.04 4210 20241210 32.30 8200 -32.07 20250113 5400 3.15 20250404 9290 -40.04 20240528 4210 32.30 20241210 3.33 Y 083420 500 120 억 504071 N N 5031 N 00 N
10 20250404 160617 55 60.00 KOSPI 화학 N N N Y 60 N 5720 160 2 2.88 378215260 67689 121.94 5400 5740 5400 7220 3900 5560 5587.54 2.09 0 2090 5780 5670 5610 5500 5440 5640 5470 120 1660 500 3550 10 1 24000000 1373 16.77 1.10 12 0.28 341.00 5211.00 9290 20240528 -38.43 4210 20241210 35.87 8200 -30.24 20250113 5400 5.93 20250404 9290 -38.43 20240528 4210 35.87 20241210 3.28 Y 083420 500 120 억 502786 N N 5031 N 00 N
11 20250404 150623 55 60.00 KOSPI 화학 N N N Y 60 N 5700 140 2 2.52 350720450 62879 113.28 5400 5720 5400 7220 3900 5560 5577.70 2.09 0 -202 5780 5670 5610 5500 5440 5640 5470 120 1660 500 3550 10 1 24000000 1368 16.72 1.09 12 0.26 341.00 5211.00 9290 20240528 -38.64 4210 20241210 35.39 8200 -30.49 20250113 5400 5.56 20250404 9290 -38.64 20240528 4210 35.39 20241210 3.28 Y 083420 500 120 억 502786 N N 4928 N 00 N
12 20250404 140625 55 60.00 KOSPI 화학 N N N Y 60 N 5540 -20 5 -0.36 296761050 53293 96.01 5400 5720 5400 7220 3900 5560 5568.48 2.09 0 -1570 5780 5670 5610 5500 5440 5640 5470 120 1660 500 3550 10 1 24000000 1330 16.25 1.06 12 0.22 341.00 5211.00 9290 20240528 -40.37 4210 20241210 31.59 8200 -32.44 20250113 5400 2.59 20250404 9290 -40.37 20240528 4210 31.59 20241210 3.28 Y 083420 500 120 억 502786 N N 4928 N 00 N