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
012610/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
20250411,160254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3070,85,2,2.85,703154598,231093,11.53,2990,3090,2960,3880,2090,2985,3042.64,3.86,0,35194,3715,3350,3085,2720,2455,3532,2902,208,895,500,2140,5,1,41616365,1278,8.34,0.53,12,0.56,368.00,5801.00,3700,20240402,-17.03,2520,20241210,21.83,3450,-11.01,20250410,2630,16.73,20250210,3685,-16.69,20241113,2520,21.83,20241210,0.73,Y,012610,500,208 억,,1604672,N,N,439,N,00,N
20250411,150256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3065,80,2,2.68,635977918,209163,10.44,2990,3090,2960,3880,2090,2985,3040.60,3.86,0,30752,3715,3350,3085,2720,2455,3532,2902,208,895,500,2140,5,1,41616365,1276,8.33,0.53,12,0.50,368.00,5801.00,3700,20240402,-17.16,2520,20241210,21.63,3450,-11.16,20250410,2630,16.54,20250210,3685,-16.82,20241113,2520,21.63,20241210,0.73,Y,012610,500,208 억,,1604672,N,N,384,N,00,N
20250411,140256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3075,90,2,3.02,541690228,178435,8.91,2990,3090,2960,3880,2090,2985,3035.80,3.86,0,26224,3715,3350,3085,2720,2455,3532,2902,208,895,500,2140,5,1,41616365,1280,8.36,0.53,12,0.43,368.00,5801.00,3700,20240402,-16.89,2520,20241210,22.02,3450,-10.87,20250410,2630,16.92,20250210,3685,-16.55,20241113,2520,22.02,20241210,0.73,Y,012610,500,208 억,,1604672,N,N,384,N,00,N
20250411,130256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3060,75,2,2.51,455328473,150272,7.50,2990,3075,2960,3880,2090,2985,3030.04,3.86,0,22332,3715,3350,3085,2720,2455,3532,2902,208,895,500,2140,5,1,41616365,1273,8.32,0.53,12,0.36,368.00,5801.00,3700,20240402,-17.30,2520,20241210,21.43,3450,-11.30,20250410,2630,16.35,20250210,3685,-16.96,20241113,2520,21.43,20241210,0.73,Y,012610,500,208 억,,1604672,N,N,384,N,00,N
20250411,120256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3060,75,2,2.51,377072178,124698,6.22,2990,3075,2960,3880,2090,2985,3023.90,3.86,0,14219,3715,3350,3085,2720,2455,3532,2902,208,895,500,2140,5,1,41616365,1273,8.32,0.53,12,0.30,368.00,5801.00,3700,20240402,-17.30,2520,20241210,21.43,3450,-11.30,20250410,2630,16.35,20250210,3685,-16.96,20241113,2520,21.43,20241210,0.73,Y,012610,500,208 억,,1604672,N,N,384,N,00,N
20250411,110255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3035,50,2,1.68,305961223,101307,5.06,2990,3075,2960,3880,2090,2985,3020.16,3.86,0,9149,3715,3350,3085,2720,2455,3532,2902,208,895,500,2140,5,1,41616365,1263,8.25,0.52,12,0.24,368.00,5801.00,3700,20240402,-17.97,2520,20241210,20.44,3450,-12.03,20250410,2630,15.40,20250210,3685,-17.64,20241113,2520,20.44,20241210,0.73,Y,012610,500,208 억,,1604672,N,N,384,N,00,N
20250411,100257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3030,45,2,1.51,196690080,65199,3.25,2990,3075,2960,3880,2090,2985,3016.79,3.86,0,263,3715,3350,3085,2720,2455,3532,2902,208,895,500,2140,5,1,41616365,1261,8.23,0.52,12,0.16,368.00,5801.00,3700,20240402,-18.11,2520,20241210,20.24,3450,-12.17,20250410,2630,15.21,20250210,3685,-17.77,20241113,2520,20.24,20241210,0.73,Y,012610,500,208 억,,1604672,N,N,384,N,00,N
20250411,090258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3005,20,2,0.67,28752080,9590,0.48,2990,3020,2985,3880,2090,2985,2998.20,3.86,0,-272,3715,3350,3085,2720,2455,3532,2902,208,895,500,2140,5,1,41616365,1251,8.17,0.52,12,0.02,368.00,5801.00,3700,20240402,-18.78,2520,20241210,19.25,3450,-12.90,20250410,2630,14.26,20250210,3685,-18.45,20241113,2520,19.25,20241210,0.73,Y,012610,500,208 억,,1604672,N,N,384,N,00,N
20250410,160255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2985,180,2,6.42,6362333121,1990294,3465.18,2820,3450,2820,3645,1965,2805,3196.95,3.78,0,32066,2888,2846,2808,2766,2728,2867,2787,208,840,500,2010,5,1,41616365,1242,8.11,0.51,12,4.78,368.00,5801.00,3700,20240402,-19.32,2520,20241210,18.45,3450,-13.48,20250410,2630,13.50,20250210,3685,-19.00,20241113,2520,18.45,20241210,0.73,Y,012610,500,208 억,,1573460,N,N,384,N,00,N
20250410,150255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3010,205,2,7.31,6092202781,1900248,3308.40,2820,3450,2820,3645,1965,2805,3206.00,3.78,0,24281,2888,2846,2808,2766,2728,2867,2787,208,840,500,2010,5,1,41616365,1253,8.18,0.52,12,4.57,368.00,5801.00,3700,20240402,-18.65,2520,20241210,19.44,3450,-12.75,20250410,2630,14.45,20250210,3685,-18.32,20241113,2520,19.44,20241210,0.73,Y,012610,500,208 억,,1573460,N,N,25,N,00,N
20250410,140255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3325,520,2,18.54,3352633949,1021355,1778.22,2820,3450,2820,3645,1965,2805,3282.54,3.78,0,-19432,2888,2846,2808,2766,2728,2867,2787,208,840,500,2010,5,1,41616365,1384,9.04,0.57,12,2.45,368.00,5801.00,3700,20240402,-10.14,2520,20241210,31.94,3450,-3.62,20250410,2630,26.43,20250210,3685,-9.77,20241113,2520,31.94,20241210,0.73,Y,012610,500,208 억,,1573460,N,N,25,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 160254 57 100.00 KOSPI 화학 N N N N N 3070 85 2 2.85 703154598 231093 11.53 2990 3090 2960 3880 2090 2985 3042.64 3.86 0 35194 3715 3350 3085 2720 2455 3532 2902 208 895 500 2140 5 1 41616365 1278 8.34 0.53 12 0.56 368.00 5801.00 3700 20240402 -17.03 2520 20241210 21.83 3450 -11.01 20250410 2630 16.73 20250210 3685 -16.69 20241113 2520 21.83 20241210 0.73 Y 012610 500 208 억 1604672 N N 439 N 00 N
3 20250411 150256 57 100.00 KOSPI 화학 N N N N N 3065 80 2 2.68 635977918 209163 10.44 2990 3090 2960 3880 2090 2985 3040.60 3.86 0 30752 3715 3350 3085 2720 2455 3532 2902 208 895 500 2140 5 1 41616365 1276 8.33 0.53 12 0.50 368.00 5801.00 3700 20240402 -17.16 2520 20241210 21.63 3450 -11.16 20250410 2630 16.54 20250210 3685 -16.82 20241113 2520 21.63 20241210 0.73 Y 012610 500 208 억 1604672 N N 384 N 00 N
4 20250411 140256 57 100.00 KOSPI 화학 N N N N N 3075 90 2 3.02 541690228 178435 8.91 2990 3090 2960 3880 2090 2985 3035.80 3.86 0 26224 3715 3350 3085 2720 2455 3532 2902 208 895 500 2140 5 1 41616365 1280 8.36 0.53 12 0.43 368.00 5801.00 3700 20240402 -16.89 2520 20241210 22.02 3450 -10.87 20250410 2630 16.92 20250210 3685 -16.55 20241113 2520 22.02 20241210 0.73 Y 012610 500 208 억 1604672 N N 384 N 00 N
5 20250411 130256 57 100.00 KOSPI 화학 N N N N N 3060 75 2 2.51 455328473 150272 7.50 2990 3075 2960 3880 2090 2985 3030.04 3.86 0 22332 3715 3350 3085 2720 2455 3532 2902 208 895 500 2140 5 1 41616365 1273 8.32 0.53 12 0.36 368.00 5801.00 3700 20240402 -17.30 2520 20241210 21.43 3450 -11.30 20250410 2630 16.35 20250210 3685 -16.96 20241113 2520 21.43 20241210 0.73 Y 012610 500 208 억 1604672 N N 384 N 00 N
6 20250411 120256 57 100.00 KOSPI 화학 N N N N N 3060 75 2 2.51 377072178 124698 6.22 2990 3075 2960 3880 2090 2985 3023.90 3.86 0 14219 3715 3350 3085 2720 2455 3532 2902 208 895 500 2140 5 1 41616365 1273 8.32 0.53 12 0.30 368.00 5801.00 3700 20240402 -17.30 2520 20241210 21.43 3450 -11.30 20250410 2630 16.35 20250210 3685 -16.96 20241113 2520 21.43 20241210 0.73 Y 012610 500 208 억 1604672 N N 384 N 00 N
7 20250411 110255 57 100.00 KOSPI 화학 N N N N N 3035 50 2 1.68 305961223 101307 5.06 2990 3075 2960 3880 2090 2985 3020.16 3.86 0 9149 3715 3350 3085 2720 2455 3532 2902 208 895 500 2140 5 1 41616365 1263 8.25 0.52 12 0.24 368.00 5801.00 3700 20240402 -17.97 2520 20241210 20.44 3450 -12.03 20250410 2630 15.40 20250210 3685 -17.64 20241113 2520 20.44 20241210 0.73 Y 012610 500 208 억 1604672 N N 384 N 00 N
8 20250411 100257 57 100.00 KOSPI 화학 N N N N N 3030 45 2 1.51 196690080 65199 3.25 2990 3075 2960 3880 2090 2985 3016.79 3.86 0 263 3715 3350 3085 2720 2455 3532 2902 208 895 500 2140 5 1 41616365 1261 8.23 0.52 12 0.16 368.00 5801.00 3700 20240402 -18.11 2520 20241210 20.24 3450 -12.17 20250410 2630 15.21 20250210 3685 -17.77 20241113 2520 20.24 20241210 0.73 Y 012610 500 208 억 1604672 N N 384 N 00 N
9 20250411 090258 57 100.00 KOSPI 화학 N N N N N 3005 20 2 0.67 28752080 9590 0.48 2990 3020 2985 3880 2090 2985 2998.20 3.86 0 -272 3715 3350 3085 2720 2455 3532 2902 208 895 500 2140 5 1 41616365 1251 8.17 0.52 12 0.02 368.00 5801.00 3700 20240402 -18.78 2520 20241210 19.25 3450 -12.90 20250410 2630 14.26 20250210 3685 -18.45 20241113 2520 19.25 20241210 0.73 Y 012610 500 208 억 1604672 N N 384 N 00 N
10 20250410 160255 57 100.00 KOSPI 화학 N N N N N 2985 180 2 6.42 6362333121 1990294 3465.18 2820 3450 2820 3645 1965 2805 3196.95 3.78 0 32066 2888 2846 2808 2766 2728 2867 2787 208 840 500 2010 5 1 41616365 1242 8.11 0.51 12 4.78 368.00 5801.00 3700 20240402 -19.32 2520 20241210 18.45 3450 -13.48 20250410 2630 13.50 20250210 3685 -19.00 20241113 2520 18.45 20241210 0.73 Y 012610 500 208 억 1573460 N N 384 N 00 N
11 20250410 150255 57 100.00 KOSPI 화학 N N N N N 3010 205 2 7.31 6092202781 1900248 3308.40 2820 3450 2820 3645 1965 2805 3206.00 3.78 0 24281 2888 2846 2808 2766 2728 2867 2787 208 840 500 2010 5 1 41616365 1253 8.18 0.52 12 4.57 368.00 5801.00 3700 20240402 -18.65 2520 20241210 19.44 3450 -12.75 20250410 2630 14.45 20250210 3685 -18.32 20241113 2520 19.44 20241210 0.73 Y 012610 500 208 억 1573460 N N 25 N 00 N
12 20250410 140255 57 100.00 KOSPI 화학 N N N N N 3325 520 2 18.54 3352633949 1021355 1778.22 2820 3450 2820 3645 1965 2805 3282.54 3.78 0 -19432 2888 2846 2808 2766 2728 2867 2787 208 840 500 2010 5 1 41616365 1384 9.04 0.57 12 2.45 368.00 5801.00 3700 20240402 -10.14 2520 20241210 31.94 3450 -3.62 20250410 2630 26.43 20250210 3685 -9.77 20241113 2520 31.94 20241210 0.73 Y 012610 500 208 억 1573460 N N 25 N 00 N