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
138490/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
20250407,160752,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5360,-390,5,-6.78,425989950,78508,132.34,5640,5660,5330,7470,4030,5750,5426.07,1.14,0,-15308,5883,5816,5723,5656,5563,5850,5690,380,1720,1000,4250,10,1,38000000,2037,5.16,0.63,12,0.21,1039.00,8527.00,9210,20240521,-41.80,4775,20241210,12.25,6310,-15.06,20250325,5140,4.28,20250203,9210,-41.80,20240521,4775,12.25,20241210,1.35,Y,138490,1000,380 억,,434582,N,N,1755,N,00,N
20250407,150758,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5370,-380,5,-6.61,408303880,75199,126.76,5640,5660,5330,7470,4030,5750,5429.65,1.14,0,-15398,5883,5816,5723,5656,5563,5850,5690,380,1720,1000,4250,10,1,38000000,2041,5.17,0.63,12,0.20,1039.00,8527.00,9210,20240521,-41.69,4775,20241210,12.46,6310,-14.90,20250325,5140,4.47,20250203,9210,-41.69,20240521,4775,12.46,20241210,1.35,Y,138490,1000,380 억,,434582,N,N,2650,N,00,N
20250407,140755,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5420,-330,5,-5.74,323573780,59386,100.11,5640,5660,5360,7470,4030,5750,5448.65,1.14,0,-17537,5883,5816,5723,5656,5563,5850,5690,380,1720,1000,4250,10,1,38000000,2060,5.22,0.64,12,0.16,1039.00,8527.00,9210,20240521,-41.15,4775,20241210,13.51,6310,-14.10,20250325,5140,5.45,20250203,9210,-41.15,20240521,4775,13.51,20241210,1.35,Y,138490,1000,380 억,,434582,N,N,2650,N,00,N
20250407,130754,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5460,-290,5,-5.04,278582760,51051,86.06,5640,5660,5360,7470,4030,5750,5456.95,1.14,0,-13504,5883,5816,5723,5656,5563,5850,5690,380,1720,1000,4250,10,1,38000000,2075,5.26,0.64,12,0.13,1039.00,8527.00,9210,20240521,-40.72,4775,20241210,14.35,6310,-13.47,20250325,5140,6.23,20250203,9210,-40.72,20240521,4775,14.35,20241210,1.35,Y,138490,1000,380 억,,434582,N,N,2650,N,00,N
20250407,120753,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5470,-280,5,-4.87,190575740,34819,58.69,5640,5660,5360,7470,4030,5750,5473.33,1.14,0,-12011,5883,5816,5723,5656,5563,5850,5690,380,1720,1000,4250,10,1,38000000,2079,5.26,0.64,12,0.09,1039.00,8527.00,9210,20240521,-40.61,4775,20241210,14.55,6310,-13.31,20250325,5140,6.42,20250203,9210,-40.61,20240521,4775,14.55,20241210,1.35,Y,138490,1000,380 억,,434582,N,N,2650,N,00,N
20250407,110755,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5490,-260,5,-4.52,173488130,31689,53.42,5640,5660,5360,7470,4030,5750,5474.71,1.14,0,-10340,5883,5816,5723,5656,5563,5850,5690,380,1720,1000,4250,10,1,38000000,2086,5.28,0.64,12,0.08,1039.00,8527.00,9210,20240521,-40.39,4775,20241210,14.97,6310,-13.00,20250325,5140,6.81,20250203,9210,-40.39,20240521,4775,14.97,20241210,1.35,Y,138490,1000,380 억,,434582,N,N,2650,N,00,N
20250407,100754,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5410,-340,5,-5.91,141702300,25868,43.61,5640,5660,5360,7470,4030,5750,5477.90,1.14,0,-9362,5883,5816,5723,5656,5563,5850,5690,380,1720,1000,4250,10,1,38000000,2056,5.21,0.63,12,0.07,1039.00,8527.00,9210,20240521,-41.26,4775,20241210,13.30,6310,-14.26,20250325,5140,5.25,20250203,9210,-41.26,20240521,4775,13.30,20241210,1.35,Y,138490,1000,380 억,,434582,N,N,2650,N,00,N
20250407,090755,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5490,-260,5,-4.52,36562770,6622,11.16,5640,5660,5480,7470,4030,5750,5521.41,1.14,0,-810,5883,5816,5723,5656,5563,5850,5690,380,1720,1000,4250,10,1,38000000,2086,5.28,0.64,12,0.02,1039.00,8527.00,9210,20240521,-40.39,4775,20241210,14.97,6310,-13.00,20250325,5140,6.81,20250203,9210,-40.39,20240521,4775,14.97,20241210,1.35,Y,138490,1000,380 억,,434582,N,N,2650,N,00,N
20250404,160752,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5750,50,2,0.88,338743020,59323,245.39,5650,5790,5630,7410,3990,5700,5710.15,1.13,0,-1496,5900,5800,5680,5580,5460,5850,5630,380,1710,1000,4210,10,1,38000000,2185,5.53,0.67,12,0.16,1039.00,8527.00,9210,20240521,-37.57,4775,20241210,20.42,6310,-8.87,20250325,5140,11.87,20250203,9210,-37.57,20240521,4775,20.42,20241210,1.36,Y,138490,1000,380 억,,430717,N,N,2650,N,00,N
20250404,150759,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5740,40,2,0.70,327541280,57370,237.31,5650,5790,5630,7410,3990,5700,5709.28,1.13,0,-2349,5900,5800,5680,5580,5460,5850,5630,380,1710,1000,4210,10,1,38000000,2181,5.52,0.67,12,0.15,1039.00,8527.00,9210,20240521,-37.68,4775,20241210,20.21,6310,-9.03,20250325,5140,11.67,20250203,9210,-37.68,20240521,4775,20.21,20241210,1.36,Y,138490,1000,380 억,,430717,N,N,931,N,00,N
20250404,140801,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5690,-10,5,-0.18,219543460,38497,159.24,5650,5780,5630,7410,3990,5700,5702.87,1.13,0,-3157,5900,5800,5680,5580,5460,5850,5630,380,1710,1000,4210,10,1,38000000,2162,5.48,0.67,12,0.10,1039.00,8527.00,9210,20240521,-38.22,4775,20241210,19.16,6310,-9.83,20250325,5140,10.70,20250203,9210,-38.22,20240521,4775,19.16,20241210,1.36,Y,138490,1000,380 억,,430717,N,N,931,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 160752 55 60.00 KOSPI 화학 N N N Y 60 N 5360 -390 5 -6.78 425989950 78508 132.34 5640 5660 5330 7470 4030 5750 5426.07 1.14 0 -15308 5883 5816 5723 5656 5563 5850 5690 380 1720 1000 4250 10 1 38000000 2037 5.16 0.63 12 0.21 1039.00 8527.00 9210 20240521 -41.80 4775 20241210 12.25 6310 -15.06 20250325 5140 4.28 20250203 9210 -41.80 20240521 4775 12.25 20241210 1.35 Y 138490 1000 380 억 434582 N N 1755 N 00 N
3 20250407 150758 55 60.00 KOSPI 화학 N N N Y 60 N 5370 -380 5 -6.61 408303880 75199 126.76 5640 5660 5330 7470 4030 5750 5429.65 1.14 0 -15398 5883 5816 5723 5656 5563 5850 5690 380 1720 1000 4250 10 1 38000000 2041 5.17 0.63 12 0.20 1039.00 8527.00 9210 20240521 -41.69 4775 20241210 12.46 6310 -14.90 20250325 5140 4.47 20250203 9210 -41.69 20240521 4775 12.46 20241210 1.35 Y 138490 1000 380 억 434582 N N 2650 N 00 N
4 20250407 140755 55 60.00 KOSPI 화학 N N N Y 60 N 5420 -330 5 -5.74 323573780 59386 100.11 5640 5660 5360 7470 4030 5750 5448.65 1.14 0 -17537 5883 5816 5723 5656 5563 5850 5690 380 1720 1000 4250 10 1 38000000 2060 5.22 0.64 12 0.16 1039.00 8527.00 9210 20240521 -41.15 4775 20241210 13.51 6310 -14.10 20250325 5140 5.45 20250203 9210 -41.15 20240521 4775 13.51 20241210 1.35 Y 138490 1000 380 억 434582 N N 2650 N 00 N
5 20250407 130754 55 60.00 KOSPI 화학 N N N Y 60 N 5460 -290 5 -5.04 278582760 51051 86.06 5640 5660 5360 7470 4030 5750 5456.95 1.14 0 -13504 5883 5816 5723 5656 5563 5850 5690 380 1720 1000 4250 10 1 38000000 2075 5.26 0.64 12 0.13 1039.00 8527.00 9210 20240521 -40.72 4775 20241210 14.35 6310 -13.47 20250325 5140 6.23 20250203 9210 -40.72 20240521 4775 14.35 20241210 1.35 Y 138490 1000 380 억 434582 N N 2650 N 00 N
6 20250407 120753 55 60.00 KOSPI 화학 N N N Y 60 N 5470 -280 5 -4.87 190575740 34819 58.69 5640 5660 5360 7470 4030 5750 5473.33 1.14 0 -12011 5883 5816 5723 5656 5563 5850 5690 380 1720 1000 4250 10 1 38000000 2079 5.26 0.64 12 0.09 1039.00 8527.00 9210 20240521 -40.61 4775 20241210 14.55 6310 -13.31 20250325 5140 6.42 20250203 9210 -40.61 20240521 4775 14.55 20241210 1.35 Y 138490 1000 380 억 434582 N N 2650 N 00 N
7 20250407 110755 55 60.00 KOSPI 화학 N N N Y 60 N 5490 -260 5 -4.52 173488130 31689 53.42 5640 5660 5360 7470 4030 5750 5474.71 1.14 0 -10340 5883 5816 5723 5656 5563 5850 5690 380 1720 1000 4250 10 1 38000000 2086 5.28 0.64 12 0.08 1039.00 8527.00 9210 20240521 -40.39 4775 20241210 14.97 6310 -13.00 20250325 5140 6.81 20250203 9210 -40.39 20240521 4775 14.97 20241210 1.35 Y 138490 1000 380 억 434582 N N 2650 N 00 N
8 20250407 100754 55 60.00 KOSPI 화학 N N N Y 60 N 5410 -340 5 -5.91 141702300 25868 43.61 5640 5660 5360 7470 4030 5750 5477.90 1.14 0 -9362 5883 5816 5723 5656 5563 5850 5690 380 1720 1000 4250 10 1 38000000 2056 5.21 0.63 12 0.07 1039.00 8527.00 9210 20240521 -41.26 4775 20241210 13.30 6310 -14.26 20250325 5140 5.25 20250203 9210 -41.26 20240521 4775 13.30 20241210 1.35 Y 138490 1000 380 억 434582 N N 2650 N 00 N
9 20250407 090755 55 60.00 KOSPI 화학 N N N Y 60 N 5490 -260 5 -4.52 36562770 6622 11.16 5640 5660 5480 7470 4030 5750 5521.41 1.14 0 -810 5883 5816 5723 5656 5563 5850 5690 380 1720 1000 4250 10 1 38000000 2086 5.28 0.64 12 0.02 1039.00 8527.00 9210 20240521 -40.39 4775 20241210 14.97 6310 -13.00 20250325 5140 6.81 20250203 9210 -40.39 20240521 4775 14.97 20241210 1.35 Y 138490 1000 380 억 434582 N N 2650 N 00 N
10 20250404 160752 55 60.00 KOSPI 화학 N N N Y 60 N 5750 50 2 0.88 338743020 59323 245.39 5650 5790 5630 7410 3990 5700 5710.15 1.13 0 -1496 5900 5800 5680 5580 5460 5850 5630 380 1710 1000 4210 10 1 38000000 2185 5.53 0.67 12 0.16 1039.00 8527.00 9210 20240521 -37.57 4775 20241210 20.42 6310 -8.87 20250325 5140 11.87 20250203 9210 -37.57 20240521 4775 20.42 20241210 1.36 Y 138490 1000 380 억 430717 N N 2650 N 00 N
11 20250404 150759 55 60.00 KOSPI 화학 N N N Y 60 N 5740 40 2 0.70 327541280 57370 237.31 5650 5790 5630 7410 3990 5700 5709.28 1.13 0 -2349 5900 5800 5680 5580 5460 5850 5630 380 1710 1000 4210 10 1 38000000 2181 5.52 0.67 12 0.15 1039.00 8527.00 9210 20240521 -37.68 4775 20241210 20.21 6310 -9.03 20250325 5140 11.67 20250203 9210 -37.68 20240521 4775 20.21 20241210 1.36 Y 138490 1000 380 억 430717 N N 931 N 00 N
12 20250404 140801 55 60.00 KOSPI 화학 N N N Y 60 N 5690 -10 5 -0.18 219543460 38497 159.24 5650 5780 5630 7410 3990 5700 5702.87 1.13 0 -3157 5900 5800 5680 5580 5460 5850 5630 380 1710 1000 4210 10 1 38000000 2162 5.48 0.67 12 0.10 1039.00 8527.00 9210 20240521 -38.22 4775 20241210 19.16 6310 -9.83 20250325 5140 10.70 20250203 9210 -38.22 20240521 4775 19.16 20241210 1.36 Y 138490 1000 380 억 430717 N N 931 N 00 N