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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010640/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
20250411,160242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5530,-340,5,-5.79,1448610960,258206,108.95,5910,5920,5490,7630,4110,5870,5610.49,2.49,0,-10287,6336,6102,5796,5562,5256,6220,5680,50,1760,500,4100,10,1,10000000,553,17.50,1.69,12,2.58,316.00,3273.00,8500,20241216,-34.94,5130,20250403,7.80,8120,-31.90,20250205,5130,7.80,20250403,8500,-34.94,20241216,5130,7.80,20250403,6.04,Y,010640,500,50 억,,249150,N,N,4798,N,00,N
20250411,150244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5550,-320,5,-5.45,1303767170,231937,97.86,5910,5920,5490,7630,4110,5870,5621.21,2.49,0,-13072,6336,6102,5796,5562,5256,6220,5680,50,1760,500,4100,10,1,10000000,555,17.56,1.70,12,2.32,316.00,3273.00,8500,20241216,-34.71,5130,20250403,8.19,8120,-31.65,20250205,5130,8.19,20250403,8500,-34.71,20241216,5130,8.19,20250403,6.04,Y,010640,500,50 억,,249150,N,N,1428,N,00,N
20250411,140244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5550,-320,5,-5.45,1177861800,209283,88.31,5910,5920,5490,7630,4110,5870,5628.08,2.49,0,-10387,6336,6102,5796,5562,5256,6220,5680,50,1760,500,4100,10,1,10000000,555,17.56,1.70,12,2.09,316.00,3273.00,8500,20241216,-34.71,5130,20250403,8.19,8120,-31.65,20250205,5130,8.19,20250403,8500,-34.71,20241216,5130,8.19,20250403,6.04,Y,010640,500,50 억,,249150,N,N,1428,N,00,N
20250411,130244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5600,-270,5,-4.60,1067143310,189413,79.92,5910,5920,5490,7630,4110,5870,5633.95,2.49,0,-13068,6336,6102,5796,5562,5256,6220,5680,50,1760,500,4100,10,1,10000000,560,17.72,1.71,12,1.89,316.00,3273.00,8500,20241216,-34.12,5130,20250403,9.16,8120,-31.03,20250205,5130,9.16,20250403,8500,-34.12,20241216,5130,9.16,20250403,6.04,Y,010640,500,50 억,,249150,N,N,1428,N,00,N
20250411,120244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5600,-270,5,-4.60,1031341170,183029,77.23,5910,5920,5490,7630,4110,5870,5634.85,2.49,0,-13275,6336,6102,5796,5562,5256,6220,5680,50,1760,500,4100,10,1,10000000,560,17.72,1.71,12,1.83,316.00,3273.00,8500,20241216,-34.12,5130,20250403,9.16,8120,-31.03,20250205,5130,9.16,20250403,8500,-34.12,20241216,5130,9.16,20250403,6.04,Y,010640,500,50 억,,249150,N,N,1428,N,00,N
20250411,110243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5540,-330,5,-5.62,881807270,156157,65.89,5910,5920,5490,7630,4110,5870,5646.93,2.49,0,-9597,6336,6102,5796,5562,5256,6220,5680,50,1760,500,4100,10,1,10000000,554,17.53,1.69,12,1.56,316.00,3273.00,8500,20241216,-34.82,5130,20250403,7.99,8120,-31.77,20250205,5130,7.99,20250403,8500,-34.82,20241216,5130,7.99,20250403,6.04,Y,010640,500,50 억,,249150,N,N,1428,N,00,N
20250411,100244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5650,-220,5,-3.75,632804960,111500,47.05,5910,5920,5530,7630,4110,5870,5675.38,2.49,0,-10948,6336,6102,5796,5562,5256,6220,5680,50,1760,500,4100,10,1,10000000,565,17.88,1.73,12,1.12,316.00,3273.00,8500,20241216,-33.53,5130,20250403,10.14,8120,-30.42,20250205,5130,10.14,20250403,8500,-33.53,20241216,5130,10.14,20250403,6.04,Y,010640,500,50 억,,249150,N,N,1428,N,00,N
20250411,090245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5850,-20,5,-0.34,27605240,4693,1.98,5910,5910,5830,7630,4110,5870,5882.22,2.49,0,-2540,6336,6102,5796,5562,5256,6220,5680,50,1760,500,4100,10,1,10000000,585,18.51,1.79,12,0.05,316.00,3273.00,8500,20241216,-31.18,5130,20250403,14.04,8120,-27.96,20250205,5130,14.04,20250403,8500,-31.18,20241216,5130,14.04,20250403,6.04,Y,010640,500,50 억,,249150,N,N,1428,N,00,N
20250410,160242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,140,2,2.44,1371089455,235294,40.95,5840,6030,5490,7440,4020,5730,5826.92,2.14,0,34818,6630,6180,5940,5490,5250,6060,5370,50,1710,500,4010,10,1,10000000,587,18.58,1.79,12,2.35,316.00,3273.00,8500,20241216,-30.94,5130,20250403,14.42,8120,-27.71,20250205,5130,14.42,20250403,8500,-30.94,20241216,5130,14.42,20250403,5.37,Y,010640,500,50 억,,214364,N,N,1428,N,00,N
20250410,150243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5860,130,2,2.27,1294567835,222225,38.67,5840,6030,5490,7440,4020,5730,5825.48,2.14,0,31975,6630,6180,5940,5490,5250,6060,5370,50,1710,500,4010,10,1,10000000,586,18.54,1.79,12,2.22,316.00,3273.00,8500,20241216,-31.06,5130,20250403,14.23,8120,-27.83,20250205,5130,14.23,20250403,8500,-31.06,20241216,5130,14.23,20250403,5.37,Y,010640,500,50 억,,214364,N,N,1043,N,00,N
20250410,140243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5820,90,2,1.57,1121941660,192646,33.53,5840,6030,5490,7440,4020,5730,5823.85,2.14,0,33605,6630,6180,5940,5490,5250,6060,5370,50,1710,500,4010,10,1,10000000,582,18.42,1.78,12,1.93,316.00,3273.00,8500,20241216,-31.53,5130,20250403,13.45,8120,-28.33,20250205,5130,13.45,20250403,8500,-31.53,20241216,5130,13.45,20250403,5.37,Y,010640,500,50 억,,214364,N,N,1043,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 20250411 160242 57 100.00 KOSPI 화학 N N N N N 5530 -340 5 -5.79 1448610960 258206 108.95 5910 5920 5490 7630 4110 5870 5610.49 2.49 0 -10287 6336 6102 5796 5562 5256 6220 5680 50 1760 500 4100 10 1 10000000 553 17.50 1.69 12 2.58 316.00 3273.00 8500 20241216 -34.94 5130 20250403 7.80 8120 -31.90 20250205 5130 7.80 20250403 8500 -34.94 20241216 5130 7.80 20250403 6.04 Y 010640 500 50 억 249150 N N 4798 N 00 N
3 20250411 150244 57 100.00 KOSPI 화학 N N N N N 5550 -320 5 -5.45 1303767170 231937 97.86 5910 5920 5490 7630 4110 5870 5621.21 2.49 0 -13072 6336 6102 5796 5562 5256 6220 5680 50 1760 500 4100 10 1 10000000 555 17.56 1.70 12 2.32 316.00 3273.00 8500 20241216 -34.71 5130 20250403 8.19 8120 -31.65 20250205 5130 8.19 20250403 8500 -34.71 20241216 5130 8.19 20250403 6.04 Y 010640 500 50 억 249150 N N 1428 N 00 N
4 20250411 140244 57 100.00 KOSPI 화학 N N N N N 5550 -320 5 -5.45 1177861800 209283 88.31 5910 5920 5490 7630 4110 5870 5628.08 2.49 0 -10387 6336 6102 5796 5562 5256 6220 5680 50 1760 500 4100 10 1 10000000 555 17.56 1.70 12 2.09 316.00 3273.00 8500 20241216 -34.71 5130 20250403 8.19 8120 -31.65 20250205 5130 8.19 20250403 8500 -34.71 20241216 5130 8.19 20250403 6.04 Y 010640 500 50 억 249150 N N 1428 N 00 N
5 20250411 130244 57 100.00 KOSPI 화학 N N N N N 5600 -270 5 -4.60 1067143310 189413 79.92 5910 5920 5490 7630 4110 5870 5633.95 2.49 0 -13068 6336 6102 5796 5562 5256 6220 5680 50 1760 500 4100 10 1 10000000 560 17.72 1.71 12 1.89 316.00 3273.00 8500 20241216 -34.12 5130 20250403 9.16 8120 -31.03 20250205 5130 9.16 20250403 8500 -34.12 20241216 5130 9.16 20250403 6.04 Y 010640 500 50 억 249150 N N 1428 N 00 N
6 20250411 120244 57 100.00 KOSPI 화학 N N N N N 5600 -270 5 -4.60 1031341170 183029 77.23 5910 5920 5490 7630 4110 5870 5634.85 2.49 0 -13275 6336 6102 5796 5562 5256 6220 5680 50 1760 500 4100 10 1 10000000 560 17.72 1.71 12 1.83 316.00 3273.00 8500 20241216 -34.12 5130 20250403 9.16 8120 -31.03 20250205 5130 9.16 20250403 8500 -34.12 20241216 5130 9.16 20250403 6.04 Y 010640 500 50 억 249150 N N 1428 N 00 N
7 20250411 110243 57 100.00 KOSPI 화학 N N N N N 5540 -330 5 -5.62 881807270 156157 65.89 5910 5920 5490 7630 4110 5870 5646.93 2.49 0 -9597 6336 6102 5796 5562 5256 6220 5680 50 1760 500 4100 10 1 10000000 554 17.53 1.69 12 1.56 316.00 3273.00 8500 20241216 -34.82 5130 20250403 7.99 8120 -31.77 20250205 5130 7.99 20250403 8500 -34.82 20241216 5130 7.99 20250403 6.04 Y 010640 500 50 억 249150 N N 1428 N 00 N
8 20250411 100244 57 100.00 KOSPI 화학 N N N N N 5650 -220 5 -3.75 632804960 111500 47.05 5910 5920 5530 7630 4110 5870 5675.38 2.49 0 -10948 6336 6102 5796 5562 5256 6220 5680 50 1760 500 4100 10 1 10000000 565 17.88 1.73 12 1.12 316.00 3273.00 8500 20241216 -33.53 5130 20250403 10.14 8120 -30.42 20250205 5130 10.14 20250403 8500 -33.53 20241216 5130 10.14 20250403 6.04 Y 010640 500 50 억 249150 N N 1428 N 00 N
9 20250411 090245 57 100.00 KOSPI 화학 N N N N N 5850 -20 5 -0.34 27605240 4693 1.98 5910 5910 5830 7630 4110 5870 5882.22 2.49 0 -2540 6336 6102 5796 5562 5256 6220 5680 50 1760 500 4100 10 1 10000000 585 18.51 1.79 12 0.05 316.00 3273.00 8500 20241216 -31.18 5130 20250403 14.04 8120 -27.96 20250205 5130 14.04 20250403 8500 -31.18 20241216 5130 14.04 20250403 6.04 Y 010640 500 50 억 249150 N N 1428 N 00 N
10 20250410 160242 57 100.00 KOSPI 화학 N N N N N 5870 140 2 2.44 1371089455 235294 40.95 5840 6030 5490 7440 4020 5730 5826.92 2.14 0 34818 6630 6180 5940 5490 5250 6060 5370 50 1710 500 4010 10 1 10000000 587 18.58 1.79 12 2.35 316.00 3273.00 8500 20241216 -30.94 5130 20250403 14.42 8120 -27.71 20250205 5130 14.42 20250403 8500 -30.94 20241216 5130 14.42 20250403 5.37 Y 010640 500 50 억 214364 N N 1428 N 00 N
11 20250410 150243 57 100.00 KOSPI 화학 N N N N N 5860 130 2 2.27 1294567835 222225 38.67 5840 6030 5490 7440 4020 5730 5825.48 2.14 0 31975 6630 6180 5940 5490 5250 6060 5370 50 1710 500 4010 10 1 10000000 586 18.54 1.79 12 2.22 316.00 3273.00 8500 20241216 -31.06 5130 20250403 14.23 8120 -27.83 20250205 5130 14.23 20250403 8500 -31.06 20241216 5130 14.23 20250403 5.37 Y 010640 500 50 억 214364 N N 1043 N 00 N
12 20250410 140243 57 100.00 KOSPI 화학 N N N N N 5820 90 2 1.57 1121941660 192646 33.53 5840 6030 5490 7440 4020 5730 5823.85 2.14 0 33605 6630 6180 5940 5490 5250 6060 5370 50 1710 500 4010 10 1 10000000 582 18.42 1.78 12 1.93 316.00 3273.00 8500 20241216 -31.53 5130 20250403 13.45 8120 -28.33 20250205 5130 13.45 20250403 8500 -31.53 20241216 5130 13.45 20250403 5.37 Y 010640 500 50 억 214364 N N 1043 N 00 N