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
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
20250411,160808,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5630,50,2,0.90,93960720,16872,35.49,5510,5630,5470,7250,3910,5580,5569.03,1.21,0,4892,5713,5646,5543,5476,5373,5680,5510,380,1670,1000,4120,10,1,38000000,2139,5.42,0.66,12,0.04,1039.00,8527.00,9210,20240521,-38.87,4775,20241210,17.91,6310,-10.78,20250325,5140,9.53,20250203,9210,-38.87,20240521,4775,17.91,20241210,1.32,Y,138490,1000,380 억,,460563,N,N,398,N,00,N
20250411,150816,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5610,30,2,0.54,82029950,14750,31.02,5510,5630,5470,7250,3910,5580,5561.35,1.21,0,3655,5713,5646,5543,5476,5373,5680,5510,380,1670,1000,4120,10,1,38000000,2132,5.40,0.66,12,0.04,1039.00,8527.00,9210,20240521,-39.09,4775,20241210,17.49,6310,-11.09,20250325,5140,9.14,20250203,9210,-39.09,20240521,4775,17.49,20241210,1.32,Y,138490,1000,380 억,,460563,N,N,42,N,00,N
20250411,140814,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5600,20,2,0.36,69004830,12425,26.13,5510,5630,5470,7250,3910,5580,5553.71,1.21,0,3153,5713,5646,5543,5476,5373,5680,5510,380,1670,1000,4120,10,1,38000000,2128,5.39,0.66,12,0.03,1039.00,8527.00,9210,20240521,-39.20,4775,20241210,17.28,6310,-11.25,20250325,5140,8.95,20250203,9210,-39.20,20240521,4775,17.28,20241210,1.32,Y,138490,1000,380 억,,460563,N,N,42,N,00,N
20250411,130816,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5590,10,2,0.18,54732890,9881,20.78,5510,5620,5470,7250,3910,5580,5539.21,1.21,0,3111,5713,5646,5543,5476,5373,5680,5510,380,1670,1000,4120,10,1,38000000,2124,5.38,0.66,12,0.03,1039.00,8527.00,9210,20240521,-39.31,4775,20241210,17.07,6310,-11.41,20250325,5140,8.75,20250203,9210,-39.31,20240521,4775,17.07,20241210,1.32,Y,138490,1000,380 억,,460563,N,N,42,N,00,N
20250411,120817,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5590,10,2,0.18,43103630,7789,16.38,5510,5600,5470,7250,3910,5580,5533.91,1.21,0,1975,5713,5646,5543,5476,5373,5680,5510,380,1670,1000,4120,10,1,38000000,2124,5.38,0.66,12,0.02,1039.00,8527.00,9210,20240521,-39.31,4775,20241210,17.07,6310,-11.41,20250325,5140,8.75,20250203,9210,-39.31,20240521,4775,17.07,20241210,1.32,Y,138490,1000,380 억,,460563,N,N,42,N,00,N
20250411,110817,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5530,-50,5,-0.90,24634830,4454,9.37,5510,5580,5480,7250,3910,5580,5530.95,1.21,0,1337,5713,5646,5543,5476,5373,5680,5510,380,1670,1000,4120,10,1,38000000,2101,5.32,0.65,12,0.01,1039.00,8527.00,9210,20240521,-39.96,4775,20241210,15.81,6310,-12.36,20250325,5140,7.59,20250203,9210,-39.96,20240521,4775,15.81,20241210,1.32,Y,138490,1000,380 억,,460563,N,N,42,N,00,N
20250411,100818,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5510,-70,5,-1.25,19281250,3485,7.33,5510,5580,5480,7250,3910,5580,5532.64,1.21,0,1180,5713,5646,5543,5476,5373,5680,5510,380,1670,1000,4120,10,1,38000000,2094,5.30,0.65,12,0.01,1039.00,8527.00,9210,20240521,-40.17,4775,20241210,15.39,6310,-12.68,20250325,5140,7.20,20250203,9210,-40.17,20240521,4775,15.39,20241210,1.32,Y,138490,1000,380 억,,460563,N,N,42,N,00,N
20250411,090820,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5570,-10,5,-0.18,1053470,191,0.40,5510,5570,5500,7250,3910,5580,5515.55,1.21,0,124,5713,5646,5543,5476,5373,5680,5510,380,1670,1000,4120,10,1,38000000,2117,5.36,0.65,12,0.00,1039.00,8527.00,9210,20240521,-39.52,4775,20241210,16.65,6310,-11.73,20250325,5140,8.37,20250203,9210,-39.52,20240521,4775,16.65,20241210,1.32,Y,138490,1000,380 억,,460563,N,N,42,N,00,N
20250410,160811,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5580,270,2,5.08,262731390,47544,140.86,5500,5610,5440,6900,3720,5310,5526.07,1.18,0,11909,5630,5470,5360,5200,5090,5550,5280,380,1590,1000,3920,10,1,38000000,2120,5.37,0.65,12,0.13,1039.00,8527.00,9210,20240521,-39.41,4775,20241210,16.86,6310,-11.57,20250325,5140,8.56,20250203,9210,-39.41,20240521,4775,16.86,20241210,1.33,Y,138490,1000,380 억,,448560,N,N,42,N,00,N
20250410,150815,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5560,250,2,4.71,254235480,46017,136.33,5500,5610,5440,6900,3720,5310,5524.82,1.18,0,11229,5630,5470,5360,5200,5090,5550,5280,380,1590,1000,3920,10,1,38000000,2113,5.35,0.65,12,0.12,1039.00,8527.00,9210,20240521,-39.63,4775,20241210,16.44,6310,-11.89,20250325,5140,8.17,20250203,9210,-39.63,20240521,4775,16.44,20241210,1.33,Y,138490,1000,380 억,,448560,N,N,4609,N,00,N
20250410,140813,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5560,250,2,4.71,244418080,44255,131.11,5500,5610,5440,6900,3720,5310,5522.95,1.18,0,9949,5630,5470,5360,5200,5090,5550,5280,380,1590,1000,3920,10,1,38000000,2113,5.35,0.65,12,0.12,1039.00,8527.00,9210,20240521,-39.63,4775,20241210,16.44,6310,-11.89,20250325,5140,8.17,20250203,9210,-39.63,20240521,4775,16.44,20241210,1.33,Y,138490,1000,380 억,,448560,N,N,4609,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 160808 55 60.00 KOSPI 화학 N N N Y 60 N 5630 50 2 0.90 93960720 16872 35.49 5510 5630 5470 7250 3910 5580 5569.03 1.21 0 4892 5713 5646 5543 5476 5373 5680 5510 380 1670 1000 4120 10 1 38000000 2139 5.42 0.66 12 0.04 1039.00 8527.00 9210 20240521 -38.87 4775 20241210 17.91 6310 -10.78 20250325 5140 9.53 20250203 9210 -38.87 20240521 4775 17.91 20241210 1.32 Y 138490 1000 380 억 460563 N N 398 N 00 N
3 20250411 150816 55 60.00 KOSPI 화학 N N N Y 60 N 5610 30 2 0.54 82029950 14750 31.02 5510 5630 5470 7250 3910 5580 5561.35 1.21 0 3655 5713 5646 5543 5476 5373 5680 5510 380 1670 1000 4120 10 1 38000000 2132 5.40 0.66 12 0.04 1039.00 8527.00 9210 20240521 -39.09 4775 20241210 17.49 6310 -11.09 20250325 5140 9.14 20250203 9210 -39.09 20240521 4775 17.49 20241210 1.32 Y 138490 1000 380 억 460563 N N 42 N 00 N
4 20250411 140814 55 60.00 KOSPI 화학 N N N Y 60 N 5600 20 2 0.36 69004830 12425 26.13 5510 5630 5470 7250 3910 5580 5553.71 1.21 0 3153 5713 5646 5543 5476 5373 5680 5510 380 1670 1000 4120 10 1 38000000 2128 5.39 0.66 12 0.03 1039.00 8527.00 9210 20240521 -39.20 4775 20241210 17.28 6310 -11.25 20250325 5140 8.95 20250203 9210 -39.20 20240521 4775 17.28 20241210 1.32 Y 138490 1000 380 억 460563 N N 42 N 00 N
5 20250411 130816 55 60.00 KOSPI 화학 N N N Y 60 N 5590 10 2 0.18 54732890 9881 20.78 5510 5620 5470 7250 3910 5580 5539.21 1.21 0 3111 5713 5646 5543 5476 5373 5680 5510 380 1670 1000 4120 10 1 38000000 2124 5.38 0.66 12 0.03 1039.00 8527.00 9210 20240521 -39.31 4775 20241210 17.07 6310 -11.41 20250325 5140 8.75 20250203 9210 -39.31 20240521 4775 17.07 20241210 1.32 Y 138490 1000 380 억 460563 N N 42 N 00 N
6 20250411 120817 55 60.00 KOSPI 화학 N N N Y 60 N 5590 10 2 0.18 43103630 7789 16.38 5510 5600 5470 7250 3910 5580 5533.91 1.21 0 1975 5713 5646 5543 5476 5373 5680 5510 380 1670 1000 4120 10 1 38000000 2124 5.38 0.66 12 0.02 1039.00 8527.00 9210 20240521 -39.31 4775 20241210 17.07 6310 -11.41 20250325 5140 8.75 20250203 9210 -39.31 20240521 4775 17.07 20241210 1.32 Y 138490 1000 380 억 460563 N N 42 N 00 N
7 20250411 110817 55 60.00 KOSPI 화학 N N N Y 60 N 5530 -50 5 -0.90 24634830 4454 9.37 5510 5580 5480 7250 3910 5580 5530.95 1.21 0 1337 5713 5646 5543 5476 5373 5680 5510 380 1670 1000 4120 10 1 38000000 2101 5.32 0.65 12 0.01 1039.00 8527.00 9210 20240521 -39.96 4775 20241210 15.81 6310 -12.36 20250325 5140 7.59 20250203 9210 -39.96 20240521 4775 15.81 20241210 1.32 Y 138490 1000 380 억 460563 N N 42 N 00 N
8 20250411 100818 55 60.00 KOSPI 화학 N N N Y 60 N 5510 -70 5 -1.25 19281250 3485 7.33 5510 5580 5480 7250 3910 5580 5532.64 1.21 0 1180 5713 5646 5543 5476 5373 5680 5510 380 1670 1000 4120 10 1 38000000 2094 5.30 0.65 12 0.01 1039.00 8527.00 9210 20240521 -40.17 4775 20241210 15.39 6310 -12.68 20250325 5140 7.20 20250203 9210 -40.17 20240521 4775 15.39 20241210 1.32 Y 138490 1000 380 억 460563 N N 42 N 00 N
9 20250411 090820 55 60.00 KOSPI 화학 N N N Y 60 N 5570 -10 5 -0.18 1053470 191 0.40 5510 5570 5500 7250 3910 5580 5515.55 1.21 0 124 5713 5646 5543 5476 5373 5680 5510 380 1670 1000 4120 10 1 38000000 2117 5.36 0.65 12 0.00 1039.00 8527.00 9210 20240521 -39.52 4775 20241210 16.65 6310 -11.73 20250325 5140 8.37 20250203 9210 -39.52 20240521 4775 16.65 20241210 1.32 Y 138490 1000 380 억 460563 N N 42 N 00 N
10 20250410 160811 55 60.00 KOSPI 화학 N N N Y 60 N 5580 270 2 5.08 262731390 47544 140.86 5500 5610 5440 6900 3720 5310 5526.07 1.18 0 11909 5630 5470 5360 5200 5090 5550 5280 380 1590 1000 3920 10 1 38000000 2120 5.37 0.65 12 0.13 1039.00 8527.00 9210 20240521 -39.41 4775 20241210 16.86 6310 -11.57 20250325 5140 8.56 20250203 9210 -39.41 20240521 4775 16.86 20241210 1.33 Y 138490 1000 380 억 448560 N N 42 N 00 N
11 20250410 150815 55 60.00 KOSPI 화학 N N N Y 60 N 5560 250 2 4.71 254235480 46017 136.33 5500 5610 5440 6900 3720 5310 5524.82 1.18 0 11229 5630 5470 5360 5200 5090 5550 5280 380 1590 1000 3920 10 1 38000000 2113 5.35 0.65 12 0.12 1039.00 8527.00 9210 20240521 -39.63 4775 20241210 16.44 6310 -11.89 20250325 5140 8.17 20250203 9210 -39.63 20240521 4775 16.44 20241210 1.33 Y 138490 1000 380 억 448560 N N 4609 N 00 N
12 20250410 140813 55 60.00 KOSPI 화학 N N N Y 60 N 5560 250 2 4.71 244418080 44255 131.11 5500 5610 5440 6900 3720 5310 5522.95 1.18 0 9949 5630 5470 5360 5200 5090 5550 5280 380 1590 1000 3920 10 1 38000000 2113 5.35 0.65 12 0.12 1039.00 8527.00 9210 20240521 -39.63 4775 20241210 16.44 6310 -11.89 20250325 5140 8.17 20250203 9210 -39.63 20240521 4775 16.44 20241210 1.33 Y 138490 1000 380 억 448560 N N 4609 N 00 N