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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093370/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
20250415,160706,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4425,5,2,0.11,823980355,185828,77.64,4450,4475,4380,5740,3095,4420,4434.11,5.76,0,43743,4583,4501,4428,4346,4273,4542,4387,536,1320,500,3090,5,1,107255330,4746,-6.63,1.45,12,0.17,-667.00,3044.00,8300,20240411,-46.69,3800,20250409,16.45,5490,-19.40,20250320,3800,16.45,20250409,8210,-46.10,20240611,3800,16.45,20250409,1.38,Y,093370,500,536 억,,6181763,N,N,21571,N,00,N
20250415,150712,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4440,20,2,0.45,764516022,172400,72.03,4450,4475,4380,5740,3095,4420,4434.55,5.76,0,39851,4583,4501,4428,4346,4273,4542,4387,536,1320,500,3090,5,1,107255330,4762,-6.66,1.46,12,0.16,-667.00,3044.00,8300,20240411,-46.51,3800,20250409,16.84,5490,-19.13,20250320,3800,16.84,20250409,8210,-45.92,20240611,3800,16.84,20250409,1.38,Y,093370,500,536 억,,6181763,N,N,30445,N,00,N
20250415,140712,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4440,20,2,0.45,711151810,160390,67.01,4450,4475,4380,5740,3095,4420,4433.89,5.76,0,37302,4583,4501,4428,4346,4273,4542,4387,536,1320,500,3090,5,1,107255330,4762,-6.66,1.46,12,0.15,-667.00,3044.00,8300,20240411,-46.51,3800,20250409,16.84,5490,-19.13,20250320,3800,16.84,20250409,8210,-45.92,20240611,3800,16.84,20250409,1.38,Y,093370,500,536 억,,6181763,N,N,30445,N,00,N
20250415,130712,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4445,25,2,0.57,598794235,135163,56.47,4450,4475,4380,5740,3095,4420,4430.16,5.76,0,33183,4583,4501,4428,4346,4273,4542,4387,536,1320,500,3090,5,1,107255330,4767,-6.66,1.46,12,0.13,-667.00,3044.00,8300,20240411,-46.45,3800,20250409,16.97,5490,-19.03,20250320,3800,16.97,20250409,8210,-45.86,20240611,3800,16.97,20250409,1.38,Y,093370,500,536 억,,6181763,N,N,30445,N,00,N
20250415,120710,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4435,15,2,0.34,565846150,127742,53.37,4450,4475,4380,5740,3095,4420,4429.60,5.76,0,32468,4583,4501,4428,4346,4273,4542,4387,536,1320,500,3090,5,1,107255330,4757,-6.65,1.46,12,0.12,-667.00,3044.00,8300,20240411,-46.57,3800,20250409,16.71,5490,-19.22,20250320,3800,16.71,20250409,8210,-45.98,20240611,3800,16.71,20250409,1.38,Y,093370,500,536 억,,6181763,N,N,30445,N,00,N
20250415,110713,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4440,20,2,0.45,280329260,63330,26.46,4450,4460,4380,5740,3095,4420,4426.48,5.76,0,3167,4583,4501,4428,4346,4273,4542,4387,536,1320,500,3090,5,1,107255330,4762,-6.66,1.46,12,0.06,-667.00,3044.00,8300,20240411,-46.51,3800,20250409,16.84,5490,-19.13,20250320,3800,16.84,20250409,8210,-45.92,20240611,3800,16.84,20250409,1.38,Y,093370,500,536 억,,6181763,N,N,30445,N,00,N
20250415,100712,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4430,10,2,0.23,169303905,38246,15.98,4450,4460,4380,5740,3095,4420,4426.71,5.76,0,-6348,4583,4501,4428,4346,4273,4542,4387,536,1320,500,3090,5,1,107255330,4751,-6.64,1.46,12,0.04,-667.00,3044.00,8300,20240411,-46.63,3800,20250409,16.58,5490,-19.31,20250320,3800,16.58,20250409,8210,-46.04,20240611,3800,16.58,20250409,1.38,Y,093370,500,536 억,,6181763,N,N,30445,N,00,N
20250415,090715,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4415,-5,5,-0.11,58025690,13090,5.47,4450,4460,4380,5740,3095,4420,4432.83,5.76,0,-7656,4583,4501,4428,4346,4273,4542,4387,536,1320,500,3090,5,1,107255330,4735,-6.62,1.45,12,0.01,-667.00,3044.00,8300,20240411,-46.81,3800,20250409,16.18,5490,-19.58,20250320,3800,16.18,20250409,8210,-46.22,20240611,3800,16.18,20250409,1.38,Y,093370,500,536 억,,6181763,N,N,30445,N,00,N
20250414,160704,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4420,75,2,1.73,1059754425,239351,81.32,4360,4510,4355,5640,3045,4345,4427.62,5.69,0,72652,4495,4420,4295,4220,4095,4457,4257,536,1295,500,3040,5,1,107255330,4741,-6.63,1.45,12,0.22,-667.00,3044.00,8300,20240411,-46.75,3800,20250409,16.32,5490,-19.49,20250320,3800,16.32,20250409,8210,-46.16,20240611,3800,16.32,20250409,1.48,Y,093370,500,536 억,,6105956,N,N,30443,N,00,N
20250414,150710,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4420,75,2,1.73,982461195,221846,75.37,4360,4510,4355,5640,3045,4345,4428.57,5.69,0,68505,4495,4420,4295,4220,4095,4457,4257,536,1295,500,3040,5,1,107255330,4741,-6.63,1.45,12,0.21,-667.00,3044.00,8300,20240411,-46.75,3800,20250409,16.32,5490,-19.49,20250320,3800,16.32,20250409,8210,-46.16,20240611,3800,16.32,20250409,1.48,Y,093370,500,536 억,,6105956,N,N,33386,N,00,N
20250414,140708,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4420,75,2,1.73,882828375,199271,67.70,4360,4510,4355,5640,3045,4345,4430.29,5.69,0,55053,4495,4420,4295,4220,4095,4457,4257,536,1295,500,3040,5,1,107255330,4741,-6.63,1.45,12,0.19,-667.00,3044.00,8300,20240411,-46.75,3800,20250409,16.32,5490,-19.49,20250320,3800,16.32,20250409,8210,-46.16,20240611,3800,16.32,20250409,1.48,Y,093370,500,536 억,,6105956,N,N,33386,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 20250415 160706 55 60.00 KOSPI200 화학 N N N Y 60 N 4425 5 2 0.11 823980355 185828 77.64 4450 4475 4380 5740 3095 4420 4434.11 5.76 0 43743 4583 4501 4428 4346 4273 4542 4387 536 1320 500 3090 5 1 107255330 4746 -6.63 1.45 12 0.17 -667.00 3044.00 8300 20240411 -46.69 3800 20250409 16.45 5490 -19.40 20250320 3800 16.45 20250409 8210 -46.10 20240611 3800 16.45 20250409 1.38 Y 093370 500 536 억 6181763 N N 21571 N 00 N
3 20250415 150712 55 60.00 KOSPI200 화학 N N N Y 60 N 4440 20 2 0.45 764516022 172400 72.03 4450 4475 4380 5740 3095 4420 4434.55 5.76 0 39851 4583 4501 4428 4346 4273 4542 4387 536 1320 500 3090 5 1 107255330 4762 -6.66 1.46 12 0.16 -667.00 3044.00 8300 20240411 -46.51 3800 20250409 16.84 5490 -19.13 20250320 3800 16.84 20250409 8210 -45.92 20240611 3800 16.84 20250409 1.38 Y 093370 500 536 억 6181763 N N 30445 N 00 N
4 20250415 140712 55 60.00 KOSPI200 화학 N N N Y 60 N 4440 20 2 0.45 711151810 160390 67.01 4450 4475 4380 5740 3095 4420 4433.89 5.76 0 37302 4583 4501 4428 4346 4273 4542 4387 536 1320 500 3090 5 1 107255330 4762 -6.66 1.46 12 0.15 -667.00 3044.00 8300 20240411 -46.51 3800 20250409 16.84 5490 -19.13 20250320 3800 16.84 20250409 8210 -45.92 20240611 3800 16.84 20250409 1.38 Y 093370 500 536 억 6181763 N N 30445 N 00 N
5 20250415 130712 55 60.00 KOSPI200 화학 N N N Y 60 N 4445 25 2 0.57 598794235 135163 56.47 4450 4475 4380 5740 3095 4420 4430.16 5.76 0 33183 4583 4501 4428 4346 4273 4542 4387 536 1320 500 3090 5 1 107255330 4767 -6.66 1.46 12 0.13 -667.00 3044.00 8300 20240411 -46.45 3800 20250409 16.97 5490 -19.03 20250320 3800 16.97 20250409 8210 -45.86 20240611 3800 16.97 20250409 1.38 Y 093370 500 536 억 6181763 N N 30445 N 00 N
6 20250415 120710 55 60.00 KOSPI200 화학 N N N Y 60 N 4435 15 2 0.34 565846150 127742 53.37 4450 4475 4380 5740 3095 4420 4429.60 5.76 0 32468 4583 4501 4428 4346 4273 4542 4387 536 1320 500 3090 5 1 107255330 4757 -6.65 1.46 12 0.12 -667.00 3044.00 8300 20240411 -46.57 3800 20250409 16.71 5490 -19.22 20250320 3800 16.71 20250409 8210 -45.98 20240611 3800 16.71 20250409 1.38 Y 093370 500 536 억 6181763 N N 30445 N 00 N
7 20250415 110713 55 60.00 KOSPI200 화학 N N N Y 60 N 4440 20 2 0.45 280329260 63330 26.46 4450 4460 4380 5740 3095 4420 4426.48 5.76 0 3167 4583 4501 4428 4346 4273 4542 4387 536 1320 500 3090 5 1 107255330 4762 -6.66 1.46 12 0.06 -667.00 3044.00 8300 20240411 -46.51 3800 20250409 16.84 5490 -19.13 20250320 3800 16.84 20250409 8210 -45.92 20240611 3800 16.84 20250409 1.38 Y 093370 500 536 억 6181763 N N 30445 N 00 N
8 20250415 100712 55 60.00 KOSPI200 화학 N N N Y 60 N 4430 10 2 0.23 169303905 38246 15.98 4450 4460 4380 5740 3095 4420 4426.71 5.76 0 -6348 4583 4501 4428 4346 4273 4542 4387 536 1320 500 3090 5 1 107255330 4751 -6.64 1.46 12 0.04 -667.00 3044.00 8300 20240411 -46.63 3800 20250409 16.58 5490 -19.31 20250320 3800 16.58 20250409 8210 -46.04 20240611 3800 16.58 20250409 1.38 Y 093370 500 536 억 6181763 N N 30445 N 00 N
9 20250415 090715 55 60.00 KOSPI200 화학 N N N Y 60 N 4415 -5 5 -0.11 58025690 13090 5.47 4450 4460 4380 5740 3095 4420 4432.83 5.76 0 -7656 4583 4501 4428 4346 4273 4542 4387 536 1320 500 3090 5 1 107255330 4735 -6.62 1.45 12 0.01 -667.00 3044.00 8300 20240411 -46.81 3800 20250409 16.18 5490 -19.58 20250320 3800 16.18 20250409 8210 -46.22 20240611 3800 16.18 20250409 1.38 Y 093370 500 536 억 6181763 N N 30445 N 00 N
10 20250414 160704 55 60.00 KOSPI200 화학 N N N Y 60 N 4420 75 2 1.73 1059754425 239351 81.32 4360 4510 4355 5640 3045 4345 4427.62 5.69 0 72652 4495 4420 4295 4220 4095 4457 4257 536 1295 500 3040 5 1 107255330 4741 -6.63 1.45 12 0.22 -667.00 3044.00 8300 20240411 -46.75 3800 20250409 16.32 5490 -19.49 20250320 3800 16.32 20250409 8210 -46.16 20240611 3800 16.32 20250409 1.48 Y 093370 500 536 억 6105956 N N 30443 N 00 N
11 20250414 150710 55 60.00 KOSPI200 화학 N N N Y 60 N 4420 75 2 1.73 982461195 221846 75.37 4360 4510 4355 5640 3045 4345 4428.57 5.69 0 68505 4495 4420 4295 4220 4095 4457 4257 536 1295 500 3040 5 1 107255330 4741 -6.63 1.45 12 0.21 -667.00 3044.00 8300 20240411 -46.75 3800 20250409 16.32 5490 -19.49 20250320 3800 16.32 20250409 8210 -46.16 20240611 3800 16.32 20250409 1.48 Y 093370 500 536 억 6105956 N N 33386 N 00 N
12 20250414 140708 55 60.00 KOSPI200 화학 N N N Y 60 N 4420 75 2 1.73 882828375 199271 67.70 4360 4510 4355 5640 3045 4345 4430.29 5.69 0 55053 4495 4420 4295 4220 4095 4457 4257 536 1295 500 3040 5 1 107255330 4741 -6.63 1.45 12 0.19 -667.00 3044.00 8300 20240411 -46.75 3800 20250409 16.32 5490 -19.49 20250320 3800 16.32 20250409 8210 -46.16 20240611 3800 16.32 20250409 1.48 Y 093370 500 536 억 6105956 N N 33386 N 00 N