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
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
20250414,160614,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4305,40,2,0.94,821807190,191930,64.21,4260,4330,4250,5540,2990,4265,4281.81,8.82,0,62675,4408,4336,4263,4191,4118,4300,4155,14363,1275,5000,3150,5,1,287260287,12367,3.81,0.72,12,0.07,1131.00,5990.00,8360,20240507,-48.50,4060,20250409,6.03,5390,-20.13,20250131,4060,6.03,20250409,8360,-48.50,20240507,4060,6.03,20250409,0.19,Y,073240,5000,14363 억,,25350703,N,N,41584,N,00,N
20250414,150619,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4280,15,2,0.35,755844835,176570,59.07,4260,4330,4250,5540,2990,4265,4280.71,8.82,0,69741,4408,4336,4263,4191,4118,4300,4155,14363,1275,5000,3150,5,1,287260287,12295,3.78,0.71,12,0.06,1131.00,5990.00,8360,20240507,-48.80,4060,20250409,5.42,5390,-20.59,20250131,4060,5.42,20250409,8360,-48.80,20240507,4060,5.42,20250409,0.19,Y,073240,5000,14363 억,,25350703,N,N,24663,N,00,N
20250414,140618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4285,20,2,0.47,680478930,158957,53.18,4260,4330,4250,5540,2990,4265,4280.90,8.82,0,67973,4408,4336,4263,4191,4118,4300,4155,14363,1275,5000,3150,5,1,287260287,12309,3.79,0.72,12,0.06,1131.00,5990.00,8360,20240507,-48.74,4060,20250409,5.54,5390,-20.50,20250131,4060,5.54,20250409,8360,-48.74,20240507,4060,5.54,20250409,0.19,Y,073240,5000,14363 억,,25350703,N,N,24663,N,00,N
20250414,130618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4310,45,2,1.06,458239965,106989,35.79,4260,4330,4250,5540,2990,4265,4283.06,8.82,0,34967,4408,4336,4263,4191,4118,4300,4155,14363,1275,5000,3150,5,1,287260287,12381,3.81,0.72,12,0.04,1131.00,5990.00,8360,20240507,-48.44,4060,20250409,6.16,5390,-20.04,20250131,4060,6.16,20250409,8360,-48.44,20240507,4060,6.16,20250409,0.19,Y,073240,5000,14363 억,,25350703,N,N,24663,N,00,N
20250414,120620,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4295,30,2,0.70,398707285,93123,31.15,4260,4330,4250,5540,2990,4265,4281.51,8.82,0,25953,4408,4336,4263,4191,4118,4300,4155,14363,1275,5000,3150,5,1,287260287,12338,3.80,0.72,12,0.03,1131.00,5990.00,8360,20240507,-48.62,4060,20250409,5.79,5390,-20.32,20250131,4060,5.79,20250409,8360,-48.62,20240507,4060,5.79,20250409,0.19,Y,073240,5000,14363 억,,25350703,N,N,24663,N,00,N
20250414,110616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4275,10,2,0.23,333034705,77810,26.03,4260,4330,4250,5540,2990,4265,4280.10,8.82,0,15805,4408,4336,4263,4191,4118,4300,4155,14363,1275,5000,3150,5,1,287260287,12280,3.78,0.71,12,0.03,1131.00,5990.00,8360,20240507,-48.86,4060,20250409,5.30,5390,-20.69,20250131,4060,5.30,20250409,8360,-48.86,20240507,4060,5.30,20250409,0.19,Y,073240,5000,14363 억,,25350703,N,N,24663,N,00,N
20250414,100618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4265,0,3,0.00,210130215,49043,16.41,4260,4330,4250,5540,2990,4265,4284.61,8.82,0,3099,4408,4336,4263,4191,4118,4300,4155,14363,1275,5000,3150,5,1,287260287,12252,3.77,0.71,12,0.02,1131.00,5990.00,8360,20240507,-48.98,4060,20250409,5.05,5390,-20.87,20250131,4060,5.05,20250409,8360,-48.98,20240507,4060,5.05,20250409,0.19,Y,073240,5000,14363 억,,25350703,N,N,24663,N,00,N
20250414,090619,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4315,50,2,1.17,68910620,16095,5.38,4260,4325,4250,5540,2990,4265,4281.49,8.82,0,83,4408,4336,4263,4191,4118,4300,4155,14363,1275,5000,3150,5,1,287260287,12395,3.82,0.72,12,0.01,1131.00,5990.00,8360,20240507,-48.39,4060,20250409,6.28,5390,-19.94,20250131,4060,6.28,20250409,8360,-48.39,20240507,4060,6.28,20250409,0.19,Y,073240,5000,14363 억,,25350703,N,N,24663,N,00,N
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
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 160614 55 60.00 KOSPI200 화학 N N N Y 60 N 4305 40 2 0.94 821807190 191930 64.21 4260 4330 4250 5540 2990 4265 4281.81 8.82 0 62675 4408 4336 4263 4191 4118 4300 4155 14363 1275 5000 3150 5 1 287260287 12367 3.81 0.72 12 0.07 1131.00 5990.00 8360 20240507 -48.50 4060 20250409 6.03 5390 -20.13 20250131 4060 6.03 20250409 8360 -48.50 20240507 4060 6.03 20250409 0.19 Y 073240 5000 14363 억 25350703 N N 41584 N 00 N
3 20250414 150619 55 60.00 KOSPI200 화학 N N N Y 60 N 4280 15 2 0.35 755844835 176570 59.07 4260 4330 4250 5540 2990 4265 4280.71 8.82 0 69741 4408 4336 4263 4191 4118 4300 4155 14363 1275 5000 3150 5 1 287260287 12295 3.78 0.71 12 0.06 1131.00 5990.00 8360 20240507 -48.80 4060 20250409 5.42 5390 -20.59 20250131 4060 5.42 20250409 8360 -48.80 20240507 4060 5.42 20250409 0.19 Y 073240 5000 14363 억 25350703 N N 24663 N 00 N
4 20250414 140618 55 60.00 KOSPI200 화학 N N N Y 60 N 4285 20 2 0.47 680478930 158957 53.18 4260 4330 4250 5540 2990 4265 4280.90 8.82 0 67973 4408 4336 4263 4191 4118 4300 4155 14363 1275 5000 3150 5 1 287260287 12309 3.79 0.72 12 0.06 1131.00 5990.00 8360 20240507 -48.74 4060 20250409 5.54 5390 -20.50 20250131 4060 5.54 20250409 8360 -48.74 20240507 4060 5.54 20250409 0.19 Y 073240 5000 14363 억 25350703 N N 24663 N 00 N
5 20250414 130618 55 60.00 KOSPI200 화학 N N N Y 60 N 4310 45 2 1.06 458239965 106989 35.79 4260 4330 4250 5540 2990 4265 4283.06 8.82 0 34967 4408 4336 4263 4191 4118 4300 4155 14363 1275 5000 3150 5 1 287260287 12381 3.81 0.72 12 0.04 1131.00 5990.00 8360 20240507 -48.44 4060 20250409 6.16 5390 -20.04 20250131 4060 6.16 20250409 8360 -48.44 20240507 4060 6.16 20250409 0.19 Y 073240 5000 14363 억 25350703 N N 24663 N 00 N
6 20250414 120620 55 60.00 KOSPI200 화학 N N N Y 60 N 4295 30 2 0.70 398707285 93123 31.15 4260 4330 4250 5540 2990 4265 4281.51 8.82 0 25953 4408 4336 4263 4191 4118 4300 4155 14363 1275 5000 3150 5 1 287260287 12338 3.80 0.72 12 0.03 1131.00 5990.00 8360 20240507 -48.62 4060 20250409 5.79 5390 -20.32 20250131 4060 5.79 20250409 8360 -48.62 20240507 4060 5.79 20250409 0.19 Y 073240 5000 14363 억 25350703 N N 24663 N 00 N
7 20250414 110616 55 60.00 KOSPI200 화학 N N N Y 60 N 4275 10 2 0.23 333034705 77810 26.03 4260 4330 4250 5540 2990 4265 4280.10 8.82 0 15805 4408 4336 4263 4191 4118 4300 4155 14363 1275 5000 3150 5 1 287260287 12280 3.78 0.71 12 0.03 1131.00 5990.00 8360 20240507 -48.86 4060 20250409 5.30 5390 -20.69 20250131 4060 5.30 20250409 8360 -48.86 20240507 4060 5.30 20250409 0.19 Y 073240 5000 14363 억 25350703 N N 24663 N 00 N
8 20250414 100618 55 60.00 KOSPI200 화학 N N N Y 60 N 4265 0 3 0.00 210130215 49043 16.41 4260 4330 4250 5540 2990 4265 4284.61 8.82 0 3099 4408 4336 4263 4191 4118 4300 4155 14363 1275 5000 3150 5 1 287260287 12252 3.77 0.71 12 0.02 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 0.19 Y 073240 5000 14363 억 25350703 N N 24663 N 00 N
9 20250414 090619 55 60.00 KOSPI200 화학 N N N Y 60 N 4315 50 2 1.17 68910620 16095 5.38 4260 4325 4250 5540 2990 4265 4281.49 8.82 0 83 4408 4336 4263 4191 4118 4300 4155 14363 1275 5000 3150 5 1 287260287 12395 3.82 0.72 12 0.01 1131.00 5990.00 8360 20240507 -48.39 4060 20250409 6.28 5390 -19.94 20250131 4060 6.28 20250409 8360 -48.39 20240507 4060 6.28 20250409 0.19 Y 073240 5000 14363 억 25350703 N N 24663 N 00 N
10 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
11 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
12 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