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
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
20250411,160611,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4265,-85,5,-1.95,1264955719,298921,80.77,4310,4335,4190,5650,3045,4350,4231.74,8.86,0,-141409,4463,4406,4313,4256,4163,4435,4285,14363,1300,5000,3210,5,1,287260287,12252,3.77,0.71,12,0.10,1131.00,5990.00,8360,20240507,-48.98,4060,20250409,5.05,5390,-20.87,20250131,4060,5.05,20250409,8360,-48.98,20240507,4060,5.05,20250409,0.20,Y,073240,5000,14363 억,,25441555,N,N,24663,N,00,N
20250411,150617,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4250,-100,5,-2.30,1107512230,261973,70.78,4310,4335,4190,5650,3045,4350,4227.58,8.86,0,-125541,4463,4406,4313,4256,4163,4435,4285,14363,1300,5000,3210,5,1,287260287,12209,3.76,0.71,12,0.09,1131.00,5990.00,8360,20240507,-49.16,4060,20250409,4.68,5390,-21.15,20250131,4060,4.68,20250409,8360,-49.16,20240507,4060,4.68,20250409,0.20,Y,073240,5000,14363 억,,25441555,N,N,26967,N,00,N
20250411,140616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4230,-120,5,-2.76,991459185,234636,63.40,4310,4335,4190,5650,3045,4350,4225.52,8.86,0,-119437,4463,4406,4313,4256,4163,4435,4285,14363,1300,5000,3210,5,1,287260287,12151,3.74,0.71,12,0.08,1131.00,5990.00,8360,20240507,-49.40,4060,20250409,4.19,5390,-21.52,20250131,4060,4.19,20250409,8360,-49.40,20240507,4060,4.19,20250409,0.20,Y,073240,5000,14363 억,,25441555,N,N,26967,N,00,N
20250411,130617,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4230,-120,5,-2.76,895679870,212013,57.29,4310,4335,4190,5650,3045,4350,4224.65,8.86,0,-114640,4463,4406,4313,4256,4163,4435,4285,14363,1300,5000,3210,5,1,287260287,12151,3.74,0.71,12,0.07,1131.00,5990.00,8360,20240507,-49.40,4060,20250409,4.19,5390,-21.52,20250131,4060,4.19,20250409,8360,-49.40,20240507,4060,4.19,20250409,0.20,Y,073240,5000,14363 억,,25441555,N,N,26967,N,00,N
20250411,120618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4230,-120,5,-2.76,822134670,194641,52.59,4310,4335,4190,5650,3045,4350,4223.85,8.86,0,-111649,4463,4406,4313,4256,4163,4435,4285,14363,1300,5000,3210,5,1,287260287,12151,3.74,0.71,12,0.07,1131.00,5990.00,8360,20240507,-49.40,4060,20250409,4.19,5390,-21.52,20250131,4060,4.19,20250409,8360,-49.40,20240507,4060,4.19,20250409,0.20,Y,073240,5000,14363 억,,25441555,N,N,26967,N,00,N
20250411,110617,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4200,-150,5,-3.45,672878740,159198,43.02,4310,4335,4190,5650,3045,4350,4226.68,8.86,0,-98433,4463,4406,4313,4256,4163,4435,4285,14363,1300,5000,3210,5,1,287260287,12065,3.71,0.70,12,0.06,1131.00,5990.00,8360,20240507,-49.76,4060,20250409,3.45,5390,-22.08,20250131,4060,3.45,20250409,8360,-49.76,20240507,4060,3.45,20250409,0.20,Y,073240,5000,14363 억,,25441555,N,N,26967,N,00,N
20250411,100618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4210,-140,5,-3.22,451214297,106438,28.76,4310,4335,4205,5650,3045,4350,4239.22,8.86,0,-72362,4463,4406,4313,4256,4163,4435,4285,14363,1300,5000,3210,5,1,287260287,12094,3.72,0.70,12,0.04,1131.00,5990.00,8360,20240507,-49.64,4060,20250409,3.69,5390,-21.89,20250131,4060,3.69,20250409,8360,-49.64,20240507,4060,3.69,20250409,0.20,Y,073240,5000,14363 억,,25441555,N,N,26967,N,00,N
20250411,090621,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4265,-85,5,-1.95,54388335,12754,3.45,4310,4320,4230,5650,3045,4350,4264.41,8.86,0,-5599,4463,4406,4313,4256,4163,4435,4285,14363,1300,5000,3210,5,1,287260287,12252,3.77,0.71,12,0.00,1131.00,5990.00,8360,20240507,-48.98,4060,20250409,5.05,5390,-20.87,20250131,4060,5.05,20250409,8360,-48.98,20240507,4060,5.05,20250409,0.20,Y,073240,5000,14363 억,,25441555,N,N,26967,N,00,N
20250410,160614,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4350,245,2,5.97,1591846387,370097,77.05,4295,4370,4220,5330,2875,4105,4300.75,8.86,0,7830,4321,4212,4136,4027,3951,4175,3990,14363,1225,5000,3030,5,1,287260287,12496,3.85,0.73,12,0.13,1131.00,5990.00,8360,20240507,-47.97,4060,20250409,7.14,5390,-19.29,20250131,4060,7.14,20250409,8360,-47.97,20240507,4060,7.14,20250409,0.19,Y,073240,5000,14363 억,,25464223,N,N,26967,N,00,N
20250410,150616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4320,215,2,5.24,1149336497,268272,55.85,4295,4370,4220,5330,2875,4105,4284.22,8.86,0,-10033,4321,4212,4136,4027,3951,4175,3990,14363,1225,5000,3030,5,1,287260287,12410,3.82,0.72,12,0.09,1131.00,5990.00,8360,20240507,-48.33,4060,20250409,6.40,5390,-19.85,20250131,4060,6.40,20250409,8360,-48.33,20240507,4060,6.40,20250409,0.19,Y,073240,5000,14363 억,,25464223,N,N,66728,N,00,N
20250410,140615,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4325,220,2,5.36,1050281748,245378,51.09,4295,4370,4220,5330,2875,4105,4280.26,8.86,0,-12870,4321,4212,4136,4027,3951,4175,3990,14363,1225,5000,3030,5,1,287260287,12424,3.82,0.72,12,0.09,1131.00,5990.00,8360,20240507,-48.27,4060,20250409,6.53,5390,-19.76,20250131,4060,6.53,20250409,8360,-48.27,20240507,4060,6.53,20250409,0.19,Y,073240,5000,14363 억,,25464223,N,N,66728,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 160611 55 60.00 KOSPI200 화학 N N N Y 60 N 4265 -85 5 -1.95 1264955719 298921 80.77 4310 4335 4190 5650 3045 4350 4231.74 8.86 0 -141409 4463 4406 4313 4256 4163 4435 4285 14363 1300 5000 3210 5 1 287260287 12252 3.77 0.71 12 0.10 1131.00 5990.00 8360 20240507 -48.98 4060 20250409 5.05 5390 -20.87 20250131 4060 5.05 20250409 8360 -48.98 20240507 4060 5.05 20250409 0.20 Y 073240 5000 14363 억 25441555 N N 24663 N 00 N
3 20250411 150617 55 60.00 KOSPI200 화학 N N N Y 60 N 4250 -100 5 -2.30 1107512230 261973 70.78 4310 4335 4190 5650 3045 4350 4227.58 8.86 0 -125541 4463 4406 4313 4256 4163 4435 4285 14363 1300 5000 3210 5 1 287260287 12209 3.76 0.71 12 0.09 1131.00 5990.00 8360 20240507 -49.16 4060 20250409 4.68 5390 -21.15 20250131 4060 4.68 20250409 8360 -49.16 20240507 4060 4.68 20250409 0.20 Y 073240 5000 14363 억 25441555 N N 26967 N 00 N
4 20250411 140616 55 60.00 KOSPI200 화학 N N N Y 60 N 4230 -120 5 -2.76 991459185 234636 63.40 4310 4335 4190 5650 3045 4350 4225.52 8.86 0 -119437 4463 4406 4313 4256 4163 4435 4285 14363 1300 5000 3210 5 1 287260287 12151 3.74 0.71 12 0.08 1131.00 5990.00 8360 20240507 -49.40 4060 20250409 4.19 5390 -21.52 20250131 4060 4.19 20250409 8360 -49.40 20240507 4060 4.19 20250409 0.20 Y 073240 5000 14363 억 25441555 N N 26967 N 00 N
5 20250411 130617 55 60.00 KOSPI200 화학 N N N Y 60 N 4230 -120 5 -2.76 895679870 212013 57.29 4310 4335 4190 5650 3045 4350 4224.65 8.86 0 -114640 4463 4406 4313 4256 4163 4435 4285 14363 1300 5000 3210 5 1 287260287 12151 3.74 0.71 12 0.07 1131.00 5990.00 8360 20240507 -49.40 4060 20250409 4.19 5390 -21.52 20250131 4060 4.19 20250409 8360 -49.40 20240507 4060 4.19 20250409 0.20 Y 073240 5000 14363 억 25441555 N N 26967 N 00 N
6 20250411 120618 55 60.00 KOSPI200 화학 N N N Y 60 N 4230 -120 5 -2.76 822134670 194641 52.59 4310 4335 4190 5650 3045 4350 4223.85 8.86 0 -111649 4463 4406 4313 4256 4163 4435 4285 14363 1300 5000 3210 5 1 287260287 12151 3.74 0.71 12 0.07 1131.00 5990.00 8360 20240507 -49.40 4060 20250409 4.19 5390 -21.52 20250131 4060 4.19 20250409 8360 -49.40 20240507 4060 4.19 20250409 0.20 Y 073240 5000 14363 억 25441555 N N 26967 N 00 N
7 20250411 110617 55 60.00 KOSPI200 화학 N N N Y 60 N 4200 -150 5 -3.45 672878740 159198 43.02 4310 4335 4190 5650 3045 4350 4226.68 8.86 0 -98433 4463 4406 4313 4256 4163 4435 4285 14363 1300 5000 3210 5 1 287260287 12065 3.71 0.70 12 0.06 1131.00 5990.00 8360 20240507 -49.76 4060 20250409 3.45 5390 -22.08 20250131 4060 3.45 20250409 8360 -49.76 20240507 4060 3.45 20250409 0.20 Y 073240 5000 14363 억 25441555 N N 26967 N 00 N
8 20250411 100618 55 60.00 KOSPI200 화학 N N N Y 60 N 4210 -140 5 -3.22 451214297 106438 28.76 4310 4335 4205 5650 3045 4350 4239.22 8.86 0 -72362 4463 4406 4313 4256 4163 4435 4285 14363 1300 5000 3210 5 1 287260287 12094 3.72 0.70 12 0.04 1131.00 5990.00 8360 20240507 -49.64 4060 20250409 3.69 5390 -21.89 20250131 4060 3.69 20250409 8360 -49.64 20240507 4060 3.69 20250409 0.20 Y 073240 5000 14363 억 25441555 N N 26967 N 00 N
9 20250411 090621 55 60.00 KOSPI200 화학 N N N Y 60 N 4265 -85 5 -1.95 54388335 12754 3.45 4310 4320 4230 5650 3045 4350 4264.41 8.86 0 -5599 4463 4406 4313 4256 4163 4435 4285 14363 1300 5000 3210 5 1 287260287 12252 3.77 0.71 12 0.00 1131.00 5990.00 8360 20240507 -48.98 4060 20250409 5.05 5390 -20.87 20250131 4060 5.05 20250409 8360 -48.98 20240507 4060 5.05 20250409 0.20 Y 073240 5000 14363 억 25441555 N N 26967 N 00 N
10 20250410 160614 55 60.00 KOSPI200 화학 N N N Y 60 N 4350 245 2 5.97 1591846387 370097 77.05 4295 4370 4220 5330 2875 4105 4300.75 8.86 0 7830 4321 4212 4136 4027 3951 4175 3990 14363 1225 5000 3030 5 1 287260287 12496 3.85 0.73 12 0.13 1131.00 5990.00 8360 20240507 -47.97 4060 20250409 7.14 5390 -19.29 20250131 4060 7.14 20250409 8360 -47.97 20240507 4060 7.14 20250409 0.19 Y 073240 5000 14363 억 25464223 N N 26967 N 00 N
11 20250410 150616 55 60.00 KOSPI200 화학 N N N Y 60 N 4320 215 2 5.24 1149336497 268272 55.85 4295 4370 4220 5330 2875 4105 4284.22 8.86 0 -10033 4321 4212 4136 4027 3951 4175 3990 14363 1225 5000 3030 5 1 287260287 12410 3.82 0.72 12 0.09 1131.00 5990.00 8360 20240507 -48.33 4060 20250409 6.40 5390 -19.85 20250131 4060 6.40 20250409 8360 -48.33 20240507 4060 6.40 20250409 0.19 Y 073240 5000 14363 억 25464223 N N 66728 N 00 N
12 20250410 140615 55 60.00 KOSPI200 화학 N N N Y 60 N 4325 220 2 5.36 1050281748 245378 51.09 4295 4370 4220 5330 2875 4105 4280.26 8.86 0 -12870 4321 4212 4136 4027 3951 4175 3990 14363 1225 5000 3030 5 1 287260287 12424 3.82 0.72 12 0.09 1131.00 5990.00 8360 20240507 -48.27 4060 20250409 6.53 5390 -19.76 20250131 4060 6.53 20250409 8360 -48.27 20240507 4060 6.53 20250409 0.19 Y 073240 5000 14363 억 25464223 N N 66728 N 00 N