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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001340/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
20250414,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5890,100,2,1.73,491884400,82568,97.81,5880,6150,5800,7520,4060,5790,5957.32,2.52,0,1254,6190,5990,5650,5450,5110,6090,5550,225,1730,500,3580,10,1,44918407,2646,73.62,1.24,12,0.18,80.00,4767.00,18440,20240612,-68.06,5220,20250409,12.84,8160,-27.82,20250107,5220,12.84,20250409,18440,-68.06,20240612,5220,12.84,20250409,0.64,Y,001340,500,224 억,,1132115,N,N,995,N,00,N
20250414,150118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5900,110,2,1.90,476673180,79983,94.75,5880,6150,5800,7520,4060,5790,5959.68,2.52,0,290,6190,5990,5650,5450,5110,6090,5550,225,1730,500,3580,10,1,44918407,2650,73.75,1.24,12,0.18,80.00,4767.00,18440,20240612,-68.00,5220,20250409,13.03,8160,-27.70,20250107,5220,13.03,20250409,18440,-68.00,20240612,5220,13.03,20250409,0.64,Y,001340,500,224 억,,1132115,N,N,3416,N,00,N
20250414,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5920,130,2,2.25,397145070,66415,78.68,5880,6150,5860,7520,4060,5790,5979.75,2.52,0,-1609,6190,5990,5650,5450,5110,6090,5550,225,1730,500,3580,10,1,44918407,2659,74.00,1.24,12,0.15,80.00,4767.00,18440,20240612,-67.90,5220,20250409,13.41,8160,-27.45,20250107,5220,13.41,20250409,18440,-67.90,20240612,5220,13.41,20250409,0.64,Y,001340,500,224 억,,1132115,N,N,3416,N,00,N
20250414,130117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5890,100,2,1.73,377240600,63043,74.68,5880,6150,5860,7520,4060,5790,5983.86,2.52,0,-143,6190,5990,5650,5450,5110,6090,5550,225,1730,500,3580,10,1,44918407,2646,73.62,1.24,12,0.14,80.00,4767.00,18440,20240612,-68.06,5220,20250409,12.84,8160,-27.82,20250107,5220,12.84,20250409,18440,-68.06,20240612,5220,12.84,20250409,0.64,Y,001340,500,224 억,,1132115,N,N,3416,N,00,N
20250414,120118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5920,130,2,2.25,341705890,56995,67.52,5880,6150,5870,7520,4060,5790,5995.37,2.52,0,-2614,6190,5990,5650,5450,5110,6090,5550,225,1730,500,3580,10,1,44918407,2659,74.00,1.24,12,0.13,80.00,4767.00,18440,20240612,-67.90,5220,20250409,13.41,8160,-27.45,20250107,5220,13.41,20250409,18440,-67.90,20240612,5220,13.41,20250409,0.64,Y,001340,500,224 억,,1132115,N,N,3416,N,00,N
20250414,110117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5880,90,2,1.55,315356090,52517,62.21,5880,6150,5870,7520,4060,5790,6004.84,2.52,0,-2268,6190,5990,5650,5450,5110,6090,5550,225,1730,500,3580,10,1,44918407,2641,73.50,1.23,12,0.12,80.00,4767.00,18440,20240612,-68.11,5220,20250409,12.64,8160,-27.94,20250107,5220,12.64,20250409,18440,-68.11,20240612,5220,12.64,20250409,0.64,Y,001340,500,224 억,,1132115,N,N,3416,N,00,N
20250414,100117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5960,170,2,2.94,225110760,37276,44.16,5880,6150,5880,7520,4060,5790,6039.03,2.52,0,-3983,6190,5990,5650,5450,5110,6090,5550,225,1730,500,3580,10,1,44918407,2677,74.50,1.25,12,0.08,80.00,4767.00,18440,20240612,-67.68,5220,20250409,14.18,8160,-26.96,20250107,5220,14.18,20250409,18440,-67.68,20240612,5220,14.18,20250409,0.64,Y,001340,500,224 억,,1132115,N,N,3416,N,00,N
20250414,090117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6030,240,2,4.15,30946810,5216,6.18,5880,6030,5880,7520,4060,5790,5933.05,2.52,0,2139,6190,5990,5650,5450,5110,6090,5550,225,1730,500,3580,10,1,44918407,2709,75.38,1.26,12,0.01,80.00,4767.00,18440,20240612,-67.30,5220,20250409,15.52,8160,-26.10,20250107,5220,15.52,20250409,18440,-67.30,20240612,5220,15.52,20250409,0.64,Y,001340,500,224 억,,1132115,N,N,3416,N,00,N
20250411,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5790,-20,5,-0.34,481247190,84414,52.13,5650,5850,5310,7550,4070,5810,5701.04,2.51,0,3790,6083,5946,5713,5576,5343,6015,5645,225,1740,500,3600,10,1,44918407,2601,72.38,1.21,12,0.19,80.00,4767.00,18440,20240612,-68.60,5220,20250409,10.92,8160,-29.04,20250107,5220,10.92,20250409,18440,-68.60,20240612,5220,10.92,20250409,0.64,Y,001340,500,224 억,,1128227,N,N,3416,N,00,N
20250411,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5830,20,2,0.34,461188380,80969,50.00,5650,5840,5310,7550,4070,5810,5695.86,2.51,0,1992,6083,5946,5713,5576,5343,6015,5645,225,1740,500,3600,10,1,44918407,2619,72.88,1.22,12,0.18,80.00,4767.00,18440,20240612,-68.38,5220,20250409,11.69,8160,-28.55,20250107,5220,11.69,20250409,18440,-68.38,20240612,5220,11.69,20250409,0.64,Y,001340,500,224 억,,1128227,N,N,4180,N,00,N
20250411,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5780,-30,5,-0.52,409142310,72020,44.47,5650,5810,5310,7550,4070,5810,5680.95,2.51,0,689,6083,5946,5713,5576,5343,6015,5645,225,1740,500,3600,10,1,44918407,2596,72.25,1.21,12,0.16,80.00,4767.00,18440,20240612,-68.66,5220,20250409,10.73,8160,-29.17,20250107,5220,10.73,20250409,18440,-68.66,20240612,5220,10.73,20250409,0.64,Y,001340,500,224 억,,1128227,N,N,4180,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 20250414 160117 55 60.00 KOSPI 화학 N N N Y 60 N 5890 100 2 1.73 491884400 82568 97.81 5880 6150 5800 7520 4060 5790 5957.32 2.52 0 1254 6190 5990 5650 5450 5110 6090 5550 225 1730 500 3580 10 1 44918407 2646 73.62 1.24 12 0.18 80.00 4767.00 18440 20240612 -68.06 5220 20250409 12.84 8160 -27.82 20250107 5220 12.84 20250409 18440 -68.06 20240612 5220 12.84 20250409 0.64 Y 001340 500 224 억 1132115 N N 995 N 00 N
3 20250414 150118 55 60.00 KOSPI 화학 N N N Y 60 N 5900 110 2 1.90 476673180 79983 94.75 5880 6150 5800 7520 4060 5790 5959.68 2.52 0 290 6190 5990 5650 5450 5110 6090 5550 225 1730 500 3580 10 1 44918407 2650 73.75 1.24 12 0.18 80.00 4767.00 18440 20240612 -68.00 5220 20250409 13.03 8160 -27.70 20250107 5220 13.03 20250409 18440 -68.00 20240612 5220 13.03 20250409 0.64 Y 001340 500 224 억 1132115 N N 3416 N 00 N
4 20250414 140117 55 60.00 KOSPI 화학 N N N Y 60 N 5920 130 2 2.25 397145070 66415 78.68 5880 6150 5860 7520 4060 5790 5979.75 2.52 0 -1609 6190 5990 5650 5450 5110 6090 5550 225 1730 500 3580 10 1 44918407 2659 74.00 1.24 12 0.15 80.00 4767.00 18440 20240612 -67.90 5220 20250409 13.41 8160 -27.45 20250107 5220 13.41 20250409 18440 -67.90 20240612 5220 13.41 20250409 0.64 Y 001340 500 224 억 1132115 N N 3416 N 00 N
5 20250414 130117 55 60.00 KOSPI 화학 N N N Y 60 N 5890 100 2 1.73 377240600 63043 74.68 5880 6150 5860 7520 4060 5790 5983.86 2.52 0 -143 6190 5990 5650 5450 5110 6090 5550 225 1730 500 3580 10 1 44918407 2646 73.62 1.24 12 0.14 80.00 4767.00 18440 20240612 -68.06 5220 20250409 12.84 8160 -27.82 20250107 5220 12.84 20250409 18440 -68.06 20240612 5220 12.84 20250409 0.64 Y 001340 500 224 억 1132115 N N 3416 N 00 N
6 20250414 120118 55 60.00 KOSPI 화학 N N N Y 60 N 5920 130 2 2.25 341705890 56995 67.52 5880 6150 5870 7520 4060 5790 5995.37 2.52 0 -2614 6190 5990 5650 5450 5110 6090 5550 225 1730 500 3580 10 1 44918407 2659 74.00 1.24 12 0.13 80.00 4767.00 18440 20240612 -67.90 5220 20250409 13.41 8160 -27.45 20250107 5220 13.41 20250409 18440 -67.90 20240612 5220 13.41 20250409 0.64 Y 001340 500 224 억 1132115 N N 3416 N 00 N
7 20250414 110117 55 60.00 KOSPI 화학 N N N Y 60 N 5880 90 2 1.55 315356090 52517 62.21 5880 6150 5870 7520 4060 5790 6004.84 2.52 0 -2268 6190 5990 5650 5450 5110 6090 5550 225 1730 500 3580 10 1 44918407 2641 73.50 1.23 12 0.12 80.00 4767.00 18440 20240612 -68.11 5220 20250409 12.64 8160 -27.94 20250107 5220 12.64 20250409 18440 -68.11 20240612 5220 12.64 20250409 0.64 Y 001340 500 224 억 1132115 N N 3416 N 00 N
8 20250414 100117 55 60.00 KOSPI 화학 N N N Y 60 N 5960 170 2 2.94 225110760 37276 44.16 5880 6150 5880 7520 4060 5790 6039.03 2.52 0 -3983 6190 5990 5650 5450 5110 6090 5550 225 1730 500 3580 10 1 44918407 2677 74.50 1.25 12 0.08 80.00 4767.00 18440 20240612 -67.68 5220 20250409 14.18 8160 -26.96 20250107 5220 14.18 20250409 18440 -67.68 20240612 5220 14.18 20250409 0.64 Y 001340 500 224 억 1132115 N N 3416 N 00 N
9 20250414 090117 55 60.00 KOSPI 화학 N N N Y 60 N 6030 240 2 4.15 30946810 5216 6.18 5880 6030 5880 7520 4060 5790 5933.05 2.52 0 2139 6190 5990 5650 5450 5110 6090 5550 225 1730 500 3580 10 1 44918407 2709 75.38 1.26 12 0.01 80.00 4767.00 18440 20240612 -67.30 5220 20250409 15.52 8160 -26.10 20250107 5220 15.52 20250409 18440 -67.30 20240612 5220 15.52 20250409 0.64 Y 001340 500 224 억 1132115 N N 3416 N 00 N
10 20250411 160117 55 60.00 KOSPI 화학 N N N Y 60 N 5790 -20 5 -0.34 481247190 84414 52.13 5650 5850 5310 7550 4070 5810 5701.04 2.51 0 3790 6083 5946 5713 5576 5343 6015 5645 225 1740 500 3600 10 1 44918407 2601 72.38 1.21 12 0.19 80.00 4767.00 18440 20240612 -68.60 5220 20250409 10.92 8160 -29.04 20250107 5220 10.92 20250409 18440 -68.60 20240612 5220 10.92 20250409 0.64 Y 001340 500 224 억 1128227 N N 3416 N 00 N
11 20250411 150117 55 60.00 KOSPI 화학 N N N Y 60 N 5830 20 2 0.34 461188380 80969 50.00 5650 5840 5310 7550 4070 5810 5695.86 2.51 0 1992 6083 5946 5713 5576 5343 6015 5645 225 1740 500 3600 10 1 44918407 2619 72.88 1.22 12 0.18 80.00 4767.00 18440 20240612 -68.38 5220 20250409 11.69 8160 -28.55 20250107 5220 11.69 20250409 18440 -68.38 20240612 5220 11.69 20250409 0.64 Y 001340 500 224 억 1128227 N N 4180 N 00 N
12 20250411 140117 55 60.00 KOSPI 화학 N N N Y 60 N 5780 -30 5 -0.52 409142310 72020 44.47 5650 5810 5310 7550 4070 5810 5680.95 2.51 0 689 6083 5946 5713 5576 5343 6015 5645 225 1740 500 3600 10 1 44918407 2596 72.25 1.21 12 0.16 80.00 4767.00 18440 20240612 -68.66 5220 20250409 10.73 8160 -29.17 20250107 5220 10.73 20250409 18440 -68.66 20240612 5220 10.73 20250409 0.64 Y 001340 500 224 억 1128227 N N 4180 N 00 N