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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160634,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4820,5,2,0.10,1323672053,275196,109.11,4810,4855,4780,6250,3375,4815,4809.92,8.88,14906,-14684,4891,4852,4821,4782,4751,4837,4767,14363,1435,5000,3560,5,1,287260287,13846,4.26,0.80,12,0.10,1131.00,5990.00,8360,20240507,-42.34,4060,20250409,18.72,5390,-10.58,20250131,4060,18.72,20250409,8360,-42.34,20240507,4060,18.72,20250409,0.16,Y,073240,5000,14363 억,,25506270,N,N,39432,N,00,N
20250430,150639,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4805,-10,5,-0.21,1060819918,220616,87.47,4810,4855,4780,6250,3375,4815,4808.45,8.88,14906,-23464,4891,4852,4821,4782,4751,4837,4767,14363,1435,5000,3560,5,1,287260287,13803,4.25,0.80,12,0.08,1131.00,5990.00,8360,20240507,-42.52,4060,20250409,18.35,5390,-10.85,20250131,4060,18.35,20250409,8360,-42.52,20240507,4060,18.35,20250409,0.16,Y,073240,5000,14363 억,,25506270,N,N,26885,N,00,N
20250430,140639,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4805,-10,5,-0.21,797634393,165776,65.73,4810,4855,4780,6250,3375,4815,4811.52,8.88,14906,-11613,4891,4852,4821,4782,4751,4837,4767,14363,1435,5000,3560,5,1,287260287,13803,4.25,0.80,12,0.06,1131.00,5990.00,8360,20240507,-42.52,4060,20250409,18.35,5390,-10.85,20250131,4060,18.35,20250409,8360,-42.52,20240507,4060,18.35,20250409,0.16,Y,073240,5000,14363 억,,25506270,N,N,26885,N,00,N
20250430,130638,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4795,-20,5,-0.42,666377509,138438,54.89,4810,4855,4780,6250,3375,4815,4813.54,8.88,14906,-7284,4891,4852,4821,4782,4751,4837,4767,14363,1435,5000,3560,5,1,287260287,13774,4.24,0.80,12,0.05,1131.00,5990.00,8360,20240507,-42.64,4060,20250409,18.10,5390,-11.04,20250131,4060,18.10,20250409,8360,-42.64,20240507,4060,18.10,20250409,0.16,Y,073240,5000,14363 억,,25506270,N,N,26885,N,00,N
20250430,120642,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4805,-10,5,-0.21,576361359,119691,47.46,4810,4855,4780,6250,3375,4815,4815.41,8.88,14906,-1584,4891,4852,4821,4782,4751,4837,4767,14363,1435,5000,3560,5,1,287260287,13803,4.25,0.80,12,0.04,1131.00,5990.00,8360,20240507,-42.52,4060,20250409,18.35,5390,-10.85,20250131,4060,18.35,20250409,8360,-42.52,20240507,4060,18.35,20250409,0.16,Y,073240,5000,14363 억,,25506270,N,N,26885,N,00,N
20250430,110639,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4810,-5,5,-0.10,462104145,95966,38.05,4810,4855,4780,6250,3375,4815,4815.29,8.88,14906,2914,4891,4852,4821,4782,4751,4837,4767,14363,1435,5000,3560,5,1,287260287,13817,4.25,0.80,12,0.03,1131.00,5990.00,8360,20240507,-42.46,4060,20250409,18.47,5390,-10.76,20250131,4060,18.47,20250409,8360,-42.46,20240507,4060,18.47,20250409,0.16,Y,073240,5000,14363 억,,25506270,N,N,26885,N,00,N
20250430,100642,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4830,15,2,0.31,282549405,58645,23.25,4810,4855,4780,6250,3375,4815,4817.96,8.88,14906,-825,4891,4852,4821,4782,4751,4837,4767,14363,1435,5000,3560,5,1,287260287,13875,4.27,0.81,12,0.02,1131.00,5990.00,8360,20240507,-42.22,4060,20250409,18.97,5390,-10.39,20250131,4060,18.97,20250409,8360,-42.22,20240507,4060,18.97,20250409,0.16,Y,073240,5000,14363 억,,25506270,N,N,26885,N,00,N
20250430,090642,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4795,-20,5,-0.42,67765555,14099,5.59,4810,4855,4780,6250,3375,4815,4806.41,8.88,14906,-1634,4891,4852,4821,4782,4751,4837,4767,14363,1435,5000,3560,5,1,287260287,13774,4.24,0.80,12,0.00,1131.00,5990.00,8360,20240507,-42.64,4060,20250409,18.10,5390,-11.04,20250131,4060,18.10,20250409,8360,-42.64,20240507,4060,18.10,20250409,0.16,Y,073240,5000,14363 억,,25506270,N,N,26885,N,00,N
20250429,160633,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4815,5,2,0.10,1218469257,252219,83.83,4850,4860,4790,6250,3370,4810,4831.00,8.89,0,-35026,4950,4880,4755,4685,4560,4915,4720,14363,1440,5000,3550,5,1,287260287,13832,4.26,0.80,12,0.09,1131.00,5990.00,8360,20240507,-42.40,4060,20250409,18.60,5390,-10.67,20250131,4060,18.60,20250409,8360,-42.40,20240507,4060,18.60,20250409,0.16,Y,073240,5000,14363 억,,25525004,N,N,26885,N,00,N
20250429,150636,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4825,15,2,0.31,1061286547,219571,72.98,4850,4860,4790,6250,3370,4810,4833.45,8.89,0,-46257,4950,4880,4755,4685,4560,4915,4720,14363,1440,5000,3550,5,1,287260287,13860,4.27,0.81,12,0.08,1131.00,5990.00,8360,20240507,-42.28,4060,20250409,18.84,5390,-10.48,20250131,4060,18.84,20250409,8360,-42.28,20240507,4060,18.84,20250409,0.16,Y,073240,5000,14363 억,,25525004,N,N,21818,N,00,N
20250429,140637,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4825,15,2,0.31,975562272,201757,67.06,4850,4860,4800,6250,3370,4810,4835.33,8.89,0,-41934,4950,4880,4755,4685,4560,4915,4720,14363,1440,5000,3550,5,1,287260287,13860,4.27,0.81,12,0.07,1131.00,5990.00,8360,20240507,-42.28,4060,20250409,18.84,5390,-10.48,20250131,4060,18.84,20250409,8360,-42.28,20240507,4060,18.84,20250409,0.16,Y,073240,5000,14363 억,,25525004,N,N,21818,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 20250430 160634 55 60.00 KOSPI200 화학 N N N Y 60 N 4820 5 2 0.10 1323672053 275196 109.11 4810 4855 4780 6250 3375 4815 4809.92 8.88 14906 -14684 4891 4852 4821 4782 4751 4837 4767 14363 1435 5000 3560 5 1 287260287 13846 4.26 0.80 12 0.10 1131.00 5990.00 8360 20240507 -42.34 4060 20250409 18.72 5390 -10.58 20250131 4060 18.72 20250409 8360 -42.34 20240507 4060 18.72 20250409 0.16 Y 073240 5000 14363 억 25506270 N N 39432 N 00 N
3 20250430 150639 55 60.00 KOSPI200 화학 N N N Y 60 N 4805 -10 5 -0.21 1060819918 220616 87.47 4810 4855 4780 6250 3375 4815 4808.45 8.88 14906 -23464 4891 4852 4821 4782 4751 4837 4767 14363 1435 5000 3560 5 1 287260287 13803 4.25 0.80 12 0.08 1131.00 5990.00 8360 20240507 -42.52 4060 20250409 18.35 5390 -10.85 20250131 4060 18.35 20250409 8360 -42.52 20240507 4060 18.35 20250409 0.16 Y 073240 5000 14363 억 25506270 N N 26885 N 00 N
4 20250430 140639 55 60.00 KOSPI200 화학 N N N Y 60 N 4805 -10 5 -0.21 797634393 165776 65.73 4810 4855 4780 6250 3375 4815 4811.52 8.88 14906 -11613 4891 4852 4821 4782 4751 4837 4767 14363 1435 5000 3560 5 1 287260287 13803 4.25 0.80 12 0.06 1131.00 5990.00 8360 20240507 -42.52 4060 20250409 18.35 5390 -10.85 20250131 4060 18.35 20250409 8360 -42.52 20240507 4060 18.35 20250409 0.16 Y 073240 5000 14363 억 25506270 N N 26885 N 00 N
5 20250430 130638 55 60.00 KOSPI200 화학 N N N Y 60 N 4795 -20 5 -0.42 666377509 138438 54.89 4810 4855 4780 6250 3375 4815 4813.54 8.88 14906 -7284 4891 4852 4821 4782 4751 4837 4767 14363 1435 5000 3560 5 1 287260287 13774 4.24 0.80 12 0.05 1131.00 5990.00 8360 20240507 -42.64 4060 20250409 18.10 5390 -11.04 20250131 4060 18.10 20250409 8360 -42.64 20240507 4060 18.10 20250409 0.16 Y 073240 5000 14363 억 25506270 N N 26885 N 00 N
6 20250430 120642 55 60.00 KOSPI200 화학 N N N Y 60 N 4805 -10 5 -0.21 576361359 119691 47.46 4810 4855 4780 6250 3375 4815 4815.41 8.88 14906 -1584 4891 4852 4821 4782 4751 4837 4767 14363 1435 5000 3560 5 1 287260287 13803 4.25 0.80 12 0.04 1131.00 5990.00 8360 20240507 -42.52 4060 20250409 18.35 5390 -10.85 20250131 4060 18.35 20250409 8360 -42.52 20240507 4060 18.35 20250409 0.16 Y 073240 5000 14363 억 25506270 N N 26885 N 00 N
7 20250430 110639 55 60.00 KOSPI200 화학 N N N Y 60 N 4810 -5 5 -0.10 462104145 95966 38.05 4810 4855 4780 6250 3375 4815 4815.29 8.88 14906 2914 4891 4852 4821 4782 4751 4837 4767 14363 1435 5000 3560 5 1 287260287 13817 4.25 0.80 12 0.03 1131.00 5990.00 8360 20240507 -42.46 4060 20250409 18.47 5390 -10.76 20250131 4060 18.47 20250409 8360 -42.46 20240507 4060 18.47 20250409 0.16 Y 073240 5000 14363 억 25506270 N N 26885 N 00 N
8 20250430 100642 55 60.00 KOSPI200 화학 N N N Y 60 N 4830 15 2 0.31 282549405 58645 23.25 4810 4855 4780 6250 3375 4815 4817.96 8.88 14906 -825 4891 4852 4821 4782 4751 4837 4767 14363 1435 5000 3560 5 1 287260287 13875 4.27 0.81 12 0.02 1131.00 5990.00 8360 20240507 -42.22 4060 20250409 18.97 5390 -10.39 20250131 4060 18.97 20250409 8360 -42.22 20240507 4060 18.97 20250409 0.16 Y 073240 5000 14363 억 25506270 N N 26885 N 00 N
9 20250430 090642 55 60.00 KOSPI200 화학 N N N Y 60 N 4795 -20 5 -0.42 67765555 14099 5.59 4810 4855 4780 6250 3375 4815 4806.41 8.88 14906 -1634 4891 4852 4821 4782 4751 4837 4767 14363 1435 5000 3560 5 1 287260287 13774 4.24 0.80 12 0.00 1131.00 5990.00 8360 20240507 -42.64 4060 20250409 18.10 5390 -11.04 20250131 4060 18.10 20250409 8360 -42.64 20240507 4060 18.10 20250409 0.16 Y 073240 5000 14363 억 25506270 N N 26885 N 00 N
10 20250429 160633 55 60.00 KOSPI200 화학 N N N Y 60 N 4815 5 2 0.10 1218469257 252219 83.83 4850 4860 4790 6250 3370 4810 4831.00 8.89 0 -35026 4950 4880 4755 4685 4560 4915 4720 14363 1440 5000 3550 5 1 287260287 13832 4.26 0.80 12 0.09 1131.00 5990.00 8360 20240507 -42.40 4060 20250409 18.60 5390 -10.67 20250131 4060 18.60 20250409 8360 -42.40 20240507 4060 18.60 20250409 0.16 Y 073240 5000 14363 억 25525004 N N 26885 N 00 N
11 20250429 150636 55 60.00 KOSPI200 화학 N N N Y 60 N 4825 15 2 0.31 1061286547 219571 72.98 4850 4860 4790 6250 3370 4810 4833.45 8.89 0 -46257 4950 4880 4755 4685 4560 4915 4720 14363 1440 5000 3550 5 1 287260287 13860 4.27 0.81 12 0.08 1131.00 5990.00 8360 20240507 -42.28 4060 20250409 18.84 5390 -10.48 20250131 4060 18.84 20250409 8360 -42.28 20240507 4060 18.84 20250409 0.16 Y 073240 5000 14363 억 25525004 N N 21818 N 00 N
12 20250429 140637 55 60.00 KOSPI200 화학 N N N Y 60 N 4825 15 2 0.31 975562272 201757 67.06 4850 4860 4800 6250 3370 4810 4835.33 8.89 0 -41934 4950 4880 4755 4685 4560 4915 4720 14363 1440 5000 3550 5 1 287260287 13860 4.27 0.81 12 0.07 1131.00 5990.00 8360 20240507 -42.28 4060 20250409 18.84 5390 -10.48 20250131 4060 18.84 20250409 8360 -42.28 20240507 4060 18.84 20250409 0.16 Y 073240 5000 14363 억 25525004 N N 21818 N 00 N