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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089470/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
20250407,160634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3305,-105,5,-3.08,56838005,17186,114.84,3380,3405,3280,4430,2390,3410,3307.23,2.21,0,-1117,3523,3466,3403,3346,3283,3495,3375,172,1020,500,2520,5,1,31900000,1054,5.60,0.29,12,0.05,590.00,11492.00,5390,20240906,-38.68,3200,20241209,3.28,3685,-10.31,20250326,3280,0.76,20250407,5390,-38.68,20240906,3200,3.28,20241209,0.64,Y,089470,500,172 억,,705014,N,N,40,N,00,N
20250407,150639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3300,-110,5,-3.23,52888805,15991,106.86,3380,3405,3280,4430,2390,3410,3307.41,2.21,0,-1059,3523,3466,3403,3346,3283,3495,3375,172,1020,500,2520,5,1,31900000,1053,5.59,0.29,12,0.05,590.00,11492.00,5390,20240906,-38.78,3200,20241209,3.12,3685,-10.45,20250326,3280,0.61,20250407,5390,-38.78,20240906,3200,3.12,20241209,0.64,Y,089470,500,172 억,,705014,N,N,0,N,00,N
20250407,140636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3300,-110,5,-3.23,49525685,14969,100.03,3380,3405,3280,4430,2390,3410,3308.55,2.21,0,-1080,3523,3466,3403,3346,3283,3495,3375,172,1020,500,2520,5,1,31900000,1053,5.59,0.29,12,0.05,590.00,11492.00,5390,20240906,-38.78,3200,20241209,3.12,3685,-10.45,20250326,3280,0.61,20250407,5390,-38.78,20240906,3200,3.12,20241209,0.64,Y,089470,500,172 억,,705014,N,N,0,N,00,N
20250407,130635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3300,-110,5,-3.23,23074475,6944,46.40,3380,3405,3300,4430,2390,3410,3322.94,2.21,0,-495,3523,3466,3403,3346,3283,3495,3375,172,1020,500,2520,5,1,31900000,1053,5.59,0.29,12,0.02,590.00,11492.00,5390,20240906,-38.78,3200,20241209,3.12,3685,-10.45,20250326,3300,0.00,20250407,5390,-38.78,20240906,3200,3.12,20241209,0.64,Y,089470,500,172 억,,705014,N,N,0,N,00,N
20250407,120635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3310,-100,5,-2.93,18954410,5698,38.08,3380,3405,3300,4430,2390,3410,3326.50,2.21,0,-494,3523,3466,3403,3346,3283,3495,3375,172,1020,500,2520,5,1,31900000,1056,5.61,0.29,12,0.02,590.00,11492.00,5390,20240906,-38.59,3200,20241209,3.44,3685,-10.18,20250326,3300,0.30,20250407,5390,-38.59,20240906,3200,3.44,20241209,0.64,Y,089470,500,172 억,,705014,N,N,0,N,00,N
20250407,110636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3320,-90,5,-2.64,14027735,4211,28.14,3380,3405,3300,4430,2390,3410,3331.21,2.21,0,-459,3523,3466,3403,3346,3283,3495,3375,172,1020,500,2520,5,1,31900000,1059,5.63,0.29,12,0.01,590.00,11492.00,5390,20240906,-38.40,3200,20241209,3.75,3685,-9.91,20250326,3300,0.61,20250407,5390,-38.40,20240906,3200,3.75,20241209,0.64,Y,089470,500,172 억,,705014,N,N,0,N,00,N
20250407,100636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3325,-85,5,-2.49,11519440,3456,23.09,3380,3405,3300,4430,2390,3410,3333.17,2.21,0,-479,3523,3466,3403,3346,3283,3495,3375,172,1020,500,2520,5,1,31900000,1061,5.64,0.29,12,0.01,590.00,11492.00,5390,20240906,-38.31,3200,20241209,3.91,3685,-9.77,20250326,3300,0.76,20250407,5390,-38.31,20240906,3200,3.91,20241209,0.64,Y,089470,500,172 억,,705014,N,N,0,N,00,N
20250407,090637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3390,-20,5,-0.59,2085195,624,4.17,3380,3405,3300,4430,2390,3410,3341.66,2.21,0,22,3523,3466,3403,3346,3283,3495,3375,172,1020,500,2520,5,1,31900000,1081,5.75,0.29,12,0.00,590.00,11492.00,5390,20240906,-37.11,3200,20241209,5.94,3685,-8.01,20250326,3300,2.73,20250407,5390,-37.11,20240906,3200,5.94,20241209,0.64,Y,089470,500,172 억,,705014,N,N,0,N,00,N
20250404,160633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,-25,5,-0.73,50839067,14961,372.26,3340,3460,3340,4465,2405,3435,3398.11,2.21,0,183,3508,3471,3428,3391,3348,3490,3410,172,1030,500,2540,5,1,31900000,1088,5.78,0.30,12,0.05,590.00,11492.00,5390,20240906,-36.73,3200,20241209,6.56,3685,-7.46,20250326,3340,2.10,20250404,5390,-36.73,20240906,3200,6.56,20241209,0.64,Y,089470,500,172 억,,704933,N,N,39,N,00,N
20250404,150639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,-25,5,-0.73,48902477,14394,358.15,3340,3460,3340,4465,2405,3435,3397.42,2.21,0,177,3508,3471,3428,3391,3348,3490,3410,172,1030,500,2540,5,1,31900000,1088,5.78,0.30,12,0.05,590.00,11492.00,5390,20240906,-36.73,3200,20241209,6.56,3685,-7.46,20250326,3340,2.10,20250404,5390,-36.73,20240906,3200,6.56,20241209,0.64,Y,089470,500,172 억,,704933,N,N,39,N,00,N
20250404,140641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,-5,5,-0.15,35012547,10327,256.95,3340,3460,3340,4465,2405,3435,3390.39,2.21,0,176,3508,3471,3428,3391,3348,3490,3410,172,1030,500,2540,5,1,31900000,1094,5.81,0.30,12,0.03,590.00,11492.00,5390,20240906,-36.36,3200,20241209,7.19,3685,-6.92,20250326,3340,2.69,20250404,5390,-36.36,20240906,3200,7.19,20241209,0.64,Y,089470,500,172 억,,704933,N,N,39,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 20250407 160634 57 100.00 KOSPI 화학 N N N N N 3305 -105 5 -3.08 56838005 17186 114.84 3380 3405 3280 4430 2390 3410 3307.23 2.21 0 -1117 3523 3466 3403 3346 3283 3495 3375 172 1020 500 2520 5 1 31900000 1054 5.60 0.29 12 0.05 590.00 11492.00 5390 20240906 -38.68 3200 20241209 3.28 3685 -10.31 20250326 3280 0.76 20250407 5390 -38.68 20240906 3200 3.28 20241209 0.64 Y 089470 500 172 억 705014 N N 40 N 00 N
3 20250407 150639 57 100.00 KOSPI 화학 N N N N N 3300 -110 5 -3.23 52888805 15991 106.86 3380 3405 3280 4430 2390 3410 3307.41 2.21 0 -1059 3523 3466 3403 3346 3283 3495 3375 172 1020 500 2520 5 1 31900000 1053 5.59 0.29 12 0.05 590.00 11492.00 5390 20240906 -38.78 3200 20241209 3.12 3685 -10.45 20250326 3280 0.61 20250407 5390 -38.78 20240906 3200 3.12 20241209 0.64 Y 089470 500 172 억 705014 N N 0 N 00 N
4 20250407 140636 57 100.00 KOSPI 화학 N N N N N 3300 -110 5 -3.23 49525685 14969 100.03 3380 3405 3280 4430 2390 3410 3308.55 2.21 0 -1080 3523 3466 3403 3346 3283 3495 3375 172 1020 500 2520 5 1 31900000 1053 5.59 0.29 12 0.05 590.00 11492.00 5390 20240906 -38.78 3200 20241209 3.12 3685 -10.45 20250326 3280 0.61 20250407 5390 -38.78 20240906 3200 3.12 20241209 0.64 Y 089470 500 172 억 705014 N N 0 N 00 N
5 20250407 130635 57 100.00 KOSPI 화학 N N N N N 3300 -110 5 -3.23 23074475 6944 46.40 3380 3405 3300 4430 2390 3410 3322.94 2.21 0 -495 3523 3466 3403 3346 3283 3495 3375 172 1020 500 2520 5 1 31900000 1053 5.59 0.29 12 0.02 590.00 11492.00 5390 20240906 -38.78 3200 20241209 3.12 3685 -10.45 20250326 3300 0.00 20250407 5390 -38.78 20240906 3200 3.12 20241209 0.64 Y 089470 500 172 억 705014 N N 0 N 00 N
6 20250407 120635 57 100.00 KOSPI 화학 N N N N N 3310 -100 5 -2.93 18954410 5698 38.08 3380 3405 3300 4430 2390 3410 3326.50 2.21 0 -494 3523 3466 3403 3346 3283 3495 3375 172 1020 500 2520 5 1 31900000 1056 5.61 0.29 12 0.02 590.00 11492.00 5390 20240906 -38.59 3200 20241209 3.44 3685 -10.18 20250326 3300 0.30 20250407 5390 -38.59 20240906 3200 3.44 20241209 0.64 Y 089470 500 172 억 705014 N N 0 N 00 N
7 20250407 110636 57 100.00 KOSPI 화학 N N N N N 3320 -90 5 -2.64 14027735 4211 28.14 3380 3405 3300 4430 2390 3410 3331.21 2.21 0 -459 3523 3466 3403 3346 3283 3495 3375 172 1020 500 2520 5 1 31900000 1059 5.63 0.29 12 0.01 590.00 11492.00 5390 20240906 -38.40 3200 20241209 3.75 3685 -9.91 20250326 3300 0.61 20250407 5390 -38.40 20240906 3200 3.75 20241209 0.64 Y 089470 500 172 억 705014 N N 0 N 00 N
8 20250407 100636 57 100.00 KOSPI 화학 N N N N N 3325 -85 5 -2.49 11519440 3456 23.09 3380 3405 3300 4430 2390 3410 3333.17 2.21 0 -479 3523 3466 3403 3346 3283 3495 3375 172 1020 500 2520 5 1 31900000 1061 5.64 0.29 12 0.01 590.00 11492.00 5390 20240906 -38.31 3200 20241209 3.91 3685 -9.77 20250326 3300 0.76 20250407 5390 -38.31 20240906 3200 3.91 20241209 0.64 Y 089470 500 172 억 705014 N N 0 N 00 N
9 20250407 090637 57 100.00 KOSPI 화학 N N N N N 3390 -20 5 -0.59 2085195 624 4.17 3380 3405 3300 4430 2390 3410 3341.66 2.21 0 22 3523 3466 3403 3346 3283 3495 3375 172 1020 500 2520 5 1 31900000 1081 5.75 0.29 12 0.00 590.00 11492.00 5390 20240906 -37.11 3200 20241209 5.94 3685 -8.01 20250326 3300 2.73 20250407 5390 -37.11 20240906 3200 5.94 20241209 0.64 Y 089470 500 172 억 705014 N N 0 N 00 N
10 20250404 160633 57 100.00 KOSPI 화학 N N N N N 3410 -25 5 -0.73 50839067 14961 372.26 3340 3460 3340 4465 2405 3435 3398.11 2.21 0 183 3508 3471 3428 3391 3348 3490 3410 172 1030 500 2540 5 1 31900000 1088 5.78 0.30 12 0.05 590.00 11492.00 5390 20240906 -36.73 3200 20241209 6.56 3685 -7.46 20250326 3340 2.10 20250404 5390 -36.73 20240906 3200 6.56 20241209 0.64 Y 089470 500 172 억 704933 N N 39 N 00 N
11 20250404 150639 57 100.00 KOSPI 화학 N N N N N 3410 -25 5 -0.73 48902477 14394 358.15 3340 3460 3340 4465 2405 3435 3397.42 2.21 0 177 3508 3471 3428 3391 3348 3490 3410 172 1030 500 2540 5 1 31900000 1088 5.78 0.30 12 0.05 590.00 11492.00 5390 20240906 -36.73 3200 20241209 6.56 3685 -7.46 20250326 3340 2.10 20250404 5390 -36.73 20240906 3200 6.56 20241209 0.64 Y 089470 500 172 억 704933 N N 39 N 00 N
12 20250404 140641 57 100.00 KOSPI 화학 N N N N N 3430 -5 5 -0.15 35012547 10327 256.95 3340 3460 3340 4465 2405 3435 3390.39 2.21 0 176 3508 3471 3428 3391 3348 3490 3410 172 1030 500 2540 5 1 31900000 1094 5.81 0.30 12 0.03 590.00 11492.00 5390 20240906 -36.36 3200 20241209 7.19 3685 -6.92 20250326 3340 2.69 20250404 5390 -36.36 20240906 3200 7.19 20241209 0.64 Y 089470 500 172 억 704933 N N 39 N 00 N