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
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
20250414,160813,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5680,50,2,0.89,134120495,23663,140.25,5660,5710,5630,7310,3950,5630,5667.94,1.22,0,6499,5736,5682,5576,5522,5416,5710,5550,380,1680,1000,4160,10,1,38000000,2158,5.47,0.67,12,0.06,1039.00,8527.00,9210,20240521,-38.33,4775,20241210,18.95,6310,-9.98,20250325,5140,10.51,20250203,9210,-38.33,20240521,4775,18.95,20241210,1.32,Y,138490,1000,380 억,,464939,N,N,775,N,00,N
20250414,150820,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5660,30,2,0.53,124424695,21952,130.11,5660,5710,5630,7310,3950,5630,5668.03,1.22,0,6681,5736,5682,5576,5522,5416,5710,5550,380,1680,1000,4160,10,1,38000000,2151,5.45,0.66,12,0.06,1039.00,8527.00,9210,20240521,-38.55,4775,20241210,18.53,6310,-10.30,20250325,5140,10.12,20250203,9210,-38.55,20240521,4775,18.53,20241210,1.32,Y,138490,1000,380 억,,464939,N,N,398,N,00,N
20250414,140819,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5670,40,2,0.71,118073025,20832,123.47,5660,5710,5630,7310,3950,5630,5667.87,1.22,0,6842,5736,5682,5576,5522,5416,5710,5550,380,1680,1000,4160,10,1,38000000,2155,5.46,0.66,12,0.05,1039.00,8527.00,9210,20240521,-38.44,4775,20241210,18.74,6310,-10.14,20250325,5140,10.31,20250203,9210,-38.44,20240521,4775,18.74,20241210,1.32,Y,138490,1000,380 억,,464939,N,N,398,N,00,N
20250414,130816,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5670,40,2,0.71,98894545,17435,103.34,5660,5710,5630,7310,3950,5630,5672.18,1.22,0,6038,5736,5682,5576,5522,5416,5710,5550,380,1680,1000,4160,10,1,38000000,2155,5.46,0.66,12,0.05,1039.00,8527.00,9210,20240521,-38.44,4775,20241210,18.74,6310,-10.14,20250325,5140,10.31,20250203,9210,-38.44,20240521,4775,18.74,20241210,1.32,Y,138490,1000,380 억,,464939,N,N,398,N,00,N
20250414,120819,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5680,50,2,0.89,76432265,13465,79.81,5660,5710,5630,7310,3950,5630,5676.37,1.22,0,4793,5736,5682,5576,5522,5416,5710,5550,380,1680,1000,4160,10,1,38000000,2158,5.47,0.67,12,0.04,1039.00,8527.00,9210,20240521,-38.33,4775,20241210,18.95,6310,-9.98,20250325,5140,10.51,20250203,9210,-38.33,20240521,4775,18.95,20241210,1.32,Y,138490,1000,380 억,,464939,N,N,398,N,00,N
20250414,110815,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5680,50,2,0.89,64389005,11350,67.27,5660,5710,5630,7310,3950,5630,5673.04,1.22,0,3740,5736,5682,5576,5522,5416,5710,5550,380,1680,1000,4160,10,1,38000000,2158,5.47,0.67,12,0.03,1039.00,8527.00,9210,20240521,-38.33,4775,20241210,18.95,6310,-9.98,20250325,5140,10.51,20250203,9210,-38.33,20240521,4775,18.95,20241210,1.32,Y,138490,1000,380 억,,464939,N,N,398,N,00,N
20250414,100817,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5690,60,2,1.07,37272540,6572,38.95,5660,5710,5630,7310,3950,5630,5671.42,1.22,0,958,5736,5682,5576,5522,5416,5710,5550,380,1680,1000,4160,10,1,38000000,2162,5.48,0.67,12,0.02,1039.00,8527.00,9210,20240521,-38.22,4775,20241210,19.16,6310,-9.83,20250325,5140,10.70,20250203,9210,-38.22,20240521,4775,19.16,20241210,1.32,Y,138490,1000,380 억,,464939,N,N,398,N,00,N
20250414,090818,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5640,10,2,0.18,8928570,1577,9.35,5660,5700,5640,7310,3950,5630,5661.74,1.22,0,-489,5736,5682,5576,5522,5416,5710,5550,380,1680,1000,4160,10,1,38000000,2143,5.43,0.66,12,0.00,1039.00,8527.00,9210,20240521,-38.76,4775,20241210,18.12,6310,-10.62,20250325,5140,9.73,20250203,9210,-38.76,20240521,4775,18.12,20241210,1.32,Y,138490,1000,380 억,,464939,N,N,398,N,00,N
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
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 160813 55 60.00 KOSPI 화학 N N N Y 60 N 5680 50 2 0.89 134120495 23663 140.25 5660 5710 5630 7310 3950 5630 5667.94 1.22 0 6499 5736 5682 5576 5522 5416 5710 5550 380 1680 1000 4160 10 1 38000000 2158 5.47 0.67 12 0.06 1039.00 8527.00 9210 20240521 -38.33 4775 20241210 18.95 6310 -9.98 20250325 5140 10.51 20250203 9210 -38.33 20240521 4775 18.95 20241210 1.32 Y 138490 1000 380 억 464939 N N 775 N 00 N
3 20250414 150820 55 60.00 KOSPI 화학 N N N Y 60 N 5660 30 2 0.53 124424695 21952 130.11 5660 5710 5630 7310 3950 5630 5668.03 1.22 0 6681 5736 5682 5576 5522 5416 5710 5550 380 1680 1000 4160 10 1 38000000 2151 5.45 0.66 12 0.06 1039.00 8527.00 9210 20240521 -38.55 4775 20241210 18.53 6310 -10.30 20250325 5140 10.12 20250203 9210 -38.55 20240521 4775 18.53 20241210 1.32 Y 138490 1000 380 억 464939 N N 398 N 00 N
4 20250414 140819 55 60.00 KOSPI 화학 N N N Y 60 N 5670 40 2 0.71 118073025 20832 123.47 5660 5710 5630 7310 3950 5630 5667.87 1.22 0 6842 5736 5682 5576 5522 5416 5710 5550 380 1680 1000 4160 10 1 38000000 2155 5.46 0.66 12 0.05 1039.00 8527.00 9210 20240521 -38.44 4775 20241210 18.74 6310 -10.14 20250325 5140 10.31 20250203 9210 -38.44 20240521 4775 18.74 20241210 1.32 Y 138490 1000 380 억 464939 N N 398 N 00 N
5 20250414 130816 55 60.00 KOSPI 화학 N N N Y 60 N 5670 40 2 0.71 98894545 17435 103.34 5660 5710 5630 7310 3950 5630 5672.18 1.22 0 6038 5736 5682 5576 5522 5416 5710 5550 380 1680 1000 4160 10 1 38000000 2155 5.46 0.66 12 0.05 1039.00 8527.00 9210 20240521 -38.44 4775 20241210 18.74 6310 -10.14 20250325 5140 10.31 20250203 9210 -38.44 20240521 4775 18.74 20241210 1.32 Y 138490 1000 380 억 464939 N N 398 N 00 N
6 20250414 120819 55 60.00 KOSPI 화학 N N N Y 60 N 5680 50 2 0.89 76432265 13465 79.81 5660 5710 5630 7310 3950 5630 5676.37 1.22 0 4793 5736 5682 5576 5522 5416 5710 5550 380 1680 1000 4160 10 1 38000000 2158 5.47 0.67 12 0.04 1039.00 8527.00 9210 20240521 -38.33 4775 20241210 18.95 6310 -9.98 20250325 5140 10.51 20250203 9210 -38.33 20240521 4775 18.95 20241210 1.32 Y 138490 1000 380 억 464939 N N 398 N 00 N
7 20250414 110815 55 60.00 KOSPI 화학 N N N Y 60 N 5680 50 2 0.89 64389005 11350 67.27 5660 5710 5630 7310 3950 5630 5673.04 1.22 0 3740 5736 5682 5576 5522 5416 5710 5550 380 1680 1000 4160 10 1 38000000 2158 5.47 0.67 12 0.03 1039.00 8527.00 9210 20240521 -38.33 4775 20241210 18.95 6310 -9.98 20250325 5140 10.51 20250203 9210 -38.33 20240521 4775 18.95 20241210 1.32 Y 138490 1000 380 억 464939 N N 398 N 00 N
8 20250414 100817 55 60.00 KOSPI 화학 N N N Y 60 N 5690 60 2 1.07 37272540 6572 38.95 5660 5710 5630 7310 3950 5630 5671.42 1.22 0 958 5736 5682 5576 5522 5416 5710 5550 380 1680 1000 4160 10 1 38000000 2162 5.48 0.67 12 0.02 1039.00 8527.00 9210 20240521 -38.22 4775 20241210 19.16 6310 -9.83 20250325 5140 10.70 20250203 9210 -38.22 20240521 4775 19.16 20241210 1.32 Y 138490 1000 380 억 464939 N N 398 N 00 N
9 20250414 090818 55 60.00 KOSPI 화학 N N N Y 60 N 5640 10 2 0.18 8928570 1577 9.35 5660 5700 5640 7310 3950 5630 5661.74 1.22 0 -489 5736 5682 5576 5522 5416 5710 5550 380 1680 1000 4160 10 1 38000000 2143 5.43 0.66 12 0.00 1039.00 8527.00 9210 20240521 -38.76 4775 20241210 18.12 6310 -10.62 20250325 5140 9.73 20250203 9210 -38.76 20240521 4775 18.12 20241210 1.32 Y 138490 1000 380 억 464939 N N 398 N 00 N
10 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
11 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
12 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