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
090350/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
20250407,160637,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7210,-310,5,-4.12,707650250,97517,166.97,7520,7570,7200,9770,5270,7520,7256.76,6.39,0,-23271,7733,7626,7523,7416,7313,7680,7470,100,2250,500,5710,10,1,20000000,1442,4.19,0.36,12,0.49,1719.00,19881.00,11810,20240517,-38.95,7200,20250407,0.14,8070,-10.66,20250114,7200,0.14,20250407,11810,-38.95,20240517,7200,0.14,20250407,2.27,Y,090350,500,100 억,,1278167,N,N,1190,N,00,N
20250407,150642,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7230,-290,5,-3.86,630900690,86870,148.74,7520,7570,7200,9770,5270,7520,7262.58,6.39,0,-22251,7733,7626,7523,7416,7313,7680,7470,100,2250,500,5710,10,1,20000000,1446,4.21,0.36,12,0.43,1719.00,19881.00,11810,20240517,-38.78,7200,20250407,0.42,8070,-10.41,20250114,7200,0.42,20250407,11810,-38.78,20240517,7200,0.42,20250407,2.27,Y,090350,500,100 억,,1278167,N,N,1205,N,00,N
20250407,140639,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7200,-320,5,-4.26,539628180,74212,127.06,7520,7570,7200,9770,5270,7520,7271.44,6.39,0,-20973,7733,7626,7523,7416,7313,7680,7470,100,2250,500,5710,10,1,20000000,1440,4.19,0.36,12,0.37,1719.00,19881.00,11810,20240517,-39.03,7200,20250407,0.00,8070,-10.78,20250114,7200,0.00,20250407,11810,-39.03,20240517,7200,0.00,20250407,2.27,Y,090350,500,100 억,,1278167,N,N,1205,N,00,N
20250407,130638,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7310,-210,5,-2.79,394777880,54165,92.74,7520,7570,7200,9770,5270,7520,7288.43,6.39,0,-19375,7733,7626,7523,7416,7313,7680,7470,100,2250,500,5710,10,1,20000000,1462,4.25,0.37,12,0.27,1719.00,19881.00,11810,20240517,-38.10,7200,20250407,1.53,8070,-9.42,20250114,7200,1.53,20250407,11810,-38.10,20240517,7200,1.53,20250407,2.27,Y,090350,500,100 억,,1278167,N,N,1205,N,00,N
20250407,120638,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7310,-210,5,-2.79,356650620,48939,83.79,7520,7570,7200,9770,5270,7520,7287.66,6.39,0,-15656,7733,7626,7523,7416,7313,7680,7470,100,2250,500,5710,10,1,20000000,1462,4.25,0.37,12,0.24,1719.00,19881.00,11810,20240517,-38.10,7200,20250407,1.53,8070,-9.42,20250114,7200,1.53,20250407,11810,-38.10,20240517,7200,1.53,20250407,2.27,Y,090350,500,100 억,,1278167,N,N,1205,N,00,N
20250407,110639,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7310,-210,5,-2.79,335342840,46019,78.79,7520,7570,7200,9770,5270,7520,7287.05,6.39,0,-13915,7733,7626,7523,7416,7313,7680,7470,100,2250,500,5710,10,1,20000000,1462,4.25,0.37,12,0.23,1719.00,19881.00,11810,20240517,-38.10,7200,20250407,1.53,8070,-9.42,20250114,7200,1.53,20250407,11810,-38.10,20240517,7200,1.53,20250407,2.27,Y,090350,500,100 억,,1278167,N,N,1205,N,00,N
20250407,100638,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,7230,-290,5,-3.86,245228360,33619,57.56,7520,7570,7200,9770,5270,7520,7294.34,6.39,0,-17688,7733,7626,7523,7416,7313,7680,7470,100,2250,500,5710,10,1,20000000,1446,4.21,0.36,12,0.17,1719.00,19881.00,11810,20240517,-38.78,7200,20250407,0.42,8070,-10.41,20250114,7200,0.42,20250407,11810,-38.78,20240517,7200,0.42,20250407,2.27,Y,090350,500,100 억,,1278167,N,N,1205,N,00,N
20250407,090639,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7440,-80,5,-1.06,33310630,4477,7.67,7520,7570,7350,9770,5270,7520,7440.39,6.39,0,-2635,7733,7626,7523,7416,7313,7680,7470,100,2250,500,5710,10,1,20000000,1488,4.33,0.37,12,0.02,1719.00,19881.00,11810,20240517,-37.00,7310,20250203,1.78,8070,-7.81,20250114,7310,1.78,20250203,11810,-37.00,20240517,7310,1.78,20250203,2.27,Y,090350,500,100 억,,1278167,N,N,1205,N,00,N
20250404,160636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7520,10,2,0.13,438131025,58403,140.79,7500,7630,7420,9760,5260,7510,7501.86,6.33,0,13370,7716,7612,7496,7392,7276,7665,7445,100,2250,500,5700,10,1,20000000,1504,4.37,0.38,12,0.29,1719.00,19881.00,11810,20240517,-36.33,7310,20250203,2.87,8070,-6.82,20250114,7310,2.87,20250203,11810,-36.33,20240517,7310,2.87,20250203,2.27,Y,090350,500,100 억,,1265049,N,N,1205,N,00,N
20250404,150642,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7520,10,2,0.13,430870985,57437,138.47,7500,7630,7420,9760,5260,7510,7501.63,6.33,0,13707,7716,7612,7496,7392,7276,7665,7445,100,2250,500,5700,10,1,20000000,1504,4.37,0.38,12,0.29,1719.00,19881.00,11810,20240517,-36.33,7310,20250203,2.87,8070,-6.82,20250114,7310,2.87,20250203,11810,-36.33,20240517,7310,2.87,20250203,2.27,Y,090350,500,100 억,,1265049,N,N,35,N,00,N
20250404,140644,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7480,-30,5,-0.40,311479325,41421,99.86,7500,7630,7420,9760,5260,7510,7519.84,6.33,0,10552,7716,7612,7496,7392,7276,7665,7445,100,2250,500,5700,10,1,20000000,1496,4.35,0.38,12,0.21,1719.00,19881.00,11810,20240517,-36.66,7310,20250203,2.33,8070,-7.31,20250114,7310,2.33,20250203,11810,-36.66,20240517,7310,2.33,20250203,2.27,Y,090350,500,100 억,,1265049,N,N,35,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 160637 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7210 -310 5 -4.12 707650250 97517 166.97 7520 7570 7200 9770 5270 7520 7256.76 6.39 0 -23271 7733 7626 7523 7416 7313 7680 7470 100 2250 500 5710 10 1 20000000 1442 4.19 0.36 12 0.49 1719.00 19881.00 11810 20240517 -38.95 7200 20250407 0.14 8070 -10.66 20250114 7200 0.14 20250407 11810 -38.95 20240517 7200 0.14 20250407 2.27 Y 090350 500 100 억 1278167 N N 1190 N 00 N
3 20250407 150642 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7230 -290 5 -3.86 630900690 86870 148.74 7520 7570 7200 9770 5270 7520 7262.58 6.39 0 -22251 7733 7626 7523 7416 7313 7680 7470 100 2250 500 5710 10 1 20000000 1446 4.21 0.36 12 0.43 1719.00 19881.00 11810 20240517 -38.78 7200 20250407 0.42 8070 -10.41 20250114 7200 0.42 20250407 11810 -38.78 20240517 7200 0.42 20250407 2.27 Y 090350 500 100 억 1278167 N N 1205 N 00 N
4 20250407 140639 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7200 -320 5 -4.26 539628180 74212 127.06 7520 7570 7200 9770 5270 7520 7271.44 6.39 0 -20973 7733 7626 7523 7416 7313 7680 7470 100 2250 500 5710 10 1 20000000 1440 4.19 0.36 12 0.37 1719.00 19881.00 11810 20240517 -39.03 7200 20250407 0.00 8070 -10.78 20250114 7200 0.00 20250407 11810 -39.03 20240517 7200 0.00 20250407 2.27 Y 090350 500 100 억 1278167 N N 1205 N 00 N
5 20250407 130638 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7310 -210 5 -2.79 394777880 54165 92.74 7520 7570 7200 9770 5270 7520 7288.43 6.39 0 -19375 7733 7626 7523 7416 7313 7680 7470 100 2250 500 5710 10 1 20000000 1462 4.25 0.37 12 0.27 1719.00 19881.00 11810 20240517 -38.10 7200 20250407 1.53 8070 -9.42 20250114 7200 1.53 20250407 11810 -38.10 20240517 7200 1.53 20250407 2.27 Y 090350 500 100 억 1278167 N N 1205 N 00 N
6 20250407 120638 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7310 -210 5 -2.79 356650620 48939 83.79 7520 7570 7200 9770 5270 7520 7287.66 6.39 0 -15656 7733 7626 7523 7416 7313 7680 7470 100 2250 500 5710 10 1 20000000 1462 4.25 0.37 12 0.24 1719.00 19881.00 11810 20240517 -38.10 7200 20250407 1.53 8070 -9.42 20250114 7200 1.53 20250407 11810 -38.10 20240517 7200 1.53 20250407 2.27 Y 090350 500 100 억 1278167 N N 1205 N 00 N
7 20250407 110639 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7310 -210 5 -2.79 335342840 46019 78.79 7520 7570 7200 9770 5270 7520 7287.05 6.39 0 -13915 7733 7626 7523 7416 7313 7680 7470 100 2250 500 5710 10 1 20000000 1462 4.25 0.37 12 0.23 1719.00 19881.00 11810 20240517 -38.10 7200 20250407 1.53 8070 -9.42 20250114 7200 1.53 20250407 11810 -38.10 20240517 7200 1.53 20250407 2.27 Y 090350 500 100 억 1278167 N N 1205 N 00 N
8 20250407 100638 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 7230 -290 5 -3.86 245228360 33619 57.56 7520 7570 7200 9770 5270 7520 7294.34 6.39 0 -17688 7733 7626 7523 7416 7313 7680 7470 100 2250 500 5710 10 1 20000000 1446 4.21 0.36 12 0.17 1719.00 19881.00 11810 20240517 -38.78 7200 20250407 0.42 8070 -10.41 20250114 7200 0.42 20250407 11810 -38.78 20240517 7200 0.42 20250407 2.27 Y 090350 500 100 억 1278167 N N 1205 N 00 N
9 20250407 090639 55 60.00 KOSPI 화학 N N N Y 60 N 7440 -80 5 -1.06 33310630 4477 7.67 7520 7570 7350 9770 5270 7520 7440.39 6.39 0 -2635 7733 7626 7523 7416 7313 7680 7470 100 2250 500 5710 10 1 20000000 1488 4.33 0.37 12 0.02 1719.00 19881.00 11810 20240517 -37.00 7310 20250203 1.78 8070 -7.81 20250114 7310 1.78 20250203 11810 -37.00 20240517 7310 1.78 20250203 2.27 Y 090350 500 100 억 1278167 N N 1205 N 00 N
10 20250404 160636 55 60.00 KOSPI 화학 N N N Y 60 N 7520 10 2 0.13 438131025 58403 140.79 7500 7630 7420 9760 5260 7510 7501.86 6.33 0 13370 7716 7612 7496 7392 7276 7665 7445 100 2250 500 5700 10 1 20000000 1504 4.37 0.38 12 0.29 1719.00 19881.00 11810 20240517 -36.33 7310 20250203 2.87 8070 -6.82 20250114 7310 2.87 20250203 11810 -36.33 20240517 7310 2.87 20250203 2.27 Y 090350 500 100 억 1265049 N N 1205 N 00 N
11 20250404 150642 55 60.00 KOSPI 화학 N N N Y 60 N 7520 10 2 0.13 430870985 57437 138.47 7500 7630 7420 9760 5260 7510 7501.63 6.33 0 13707 7716 7612 7496 7392 7276 7665 7445 100 2250 500 5700 10 1 20000000 1504 4.37 0.38 12 0.29 1719.00 19881.00 11810 20240517 -36.33 7310 20250203 2.87 8070 -6.82 20250114 7310 2.87 20250203 11810 -36.33 20240517 7310 2.87 20250203 2.27 Y 090350 500 100 억 1265049 N N 35 N 00 N
12 20250404 140644 55 60.00 KOSPI 화학 N N N Y 60 N 7480 -30 5 -0.40 311479325 41421 99.86 7500 7630 7420 9760 5260 7510 7519.84 6.33 0 10552 7716 7612 7496 7392 7276 7665 7445 100 2250 500 5700 10 1 20000000 1496 4.35 0.38 12 0.21 1719.00 19881.00 11810 20240517 -36.66 7310 20250203 2.33 8070 -7.31 20250114 7310 2.33 20250203 11810 -36.66 20240517 7310 2.33 20250203 2.27 Y 090350 500 100 억 1265049 N N 35 N 00 N