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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008490/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
20250411,160227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13230,280,2,2.16,224814750,17151,75.16,12950,13250,12870,16830,9070,12950,13107.87,7.78,0,3690,13303,13126,12773,12596,12243,13215,12685,61,3880,500,9060,10,1,11569113,1531,8.37,0.33,12,0.15,1580.00,40572.00,23000,20240516,-42.48,11920,20241209,10.99,17460,-24.23,20250206,12360,7.04,20250409,23000,-42.48,20240516,11920,10.99,20241209,0.40,Y,008490,500,60 억,,900082,N,N,434,N,00,N
20250411,150229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13230,280,2,2.16,220369070,16815,73.69,12950,13250,12870,16830,9070,12950,13105.51,7.78,0,3672,13303,13126,12773,12596,12243,13215,12685,61,3880,500,9060,10,1,11569113,1531,8.37,0.33,12,0.15,1580.00,40572.00,23000,20240516,-42.48,11920,20241209,10.99,17460,-24.23,20250206,12360,7.04,20250409,23000,-42.48,20240516,11920,10.99,20241209,0.40,Y,008490,500,60 억,,900082,N,N,321,N,00,N
20250411,140229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13120,170,2,1.31,208882970,15940,69.86,12950,13250,12870,16830,9070,12950,13104.33,7.78,0,3100,13303,13126,12773,12596,12243,13215,12685,61,3880,500,9060,10,1,11569113,1518,8.30,0.32,12,0.14,1580.00,40572.00,23000,20240516,-42.96,11920,20241209,10.07,17460,-24.86,20250206,12360,6.15,20250409,23000,-42.96,20240516,11920,10.07,20241209,0.40,Y,008490,500,60 억,,900082,N,N,321,N,00,N
20250411,130230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13130,180,2,1.39,186440320,14233,62.38,12950,13240,12870,16830,9070,12950,13099.16,7.78,0,2154,13303,13126,12773,12596,12243,13215,12685,61,3880,500,9060,10,1,11569113,1519,8.31,0.32,12,0.12,1580.00,40572.00,23000,20240516,-42.91,11920,20241209,10.15,17460,-24.80,20250206,12360,6.23,20250409,23000,-42.91,20240516,11920,10.15,20241209,0.40,Y,008490,500,60 억,,900082,N,N,321,N,00,N
20250411,120229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13160,210,2,1.62,163471500,12488,54.73,12950,13240,12870,16830,9070,12950,13090.29,7.78,0,1446,13303,13126,12773,12596,12243,13215,12685,61,3880,500,9060,10,1,11569113,1522,8.33,0.32,12,0.11,1580.00,40572.00,23000,20240516,-42.78,11920,20241209,10.40,17460,-24.63,20250206,12360,6.47,20250409,23000,-42.78,20240516,11920,10.40,20241209,0.40,Y,008490,500,60 억,,900082,N,N,321,N,00,N
20250411,110228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13030,80,2,0.62,123224480,9408,41.23,12950,13240,12870,16830,9070,12950,13097.84,7.78,0,-552,13303,13126,12773,12596,12243,13215,12685,61,3880,500,9060,10,1,11569113,1507,8.25,0.32,12,0.08,1580.00,40572.00,23000,20240516,-43.35,11920,20241209,9.31,17460,-25.37,20250206,12360,5.42,20250409,23000,-43.35,20240516,11920,9.31,20241209,0.40,Y,008490,500,60 억,,900082,N,N,321,N,00,N
20250411,100229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13200,250,2,1.93,66126630,5055,22.15,12950,13220,12870,16830,9070,12950,13081.43,7.78,0,-273,13303,13126,12773,12596,12243,13215,12685,61,3880,500,9060,10,1,11569113,1527,8.35,0.33,12,0.04,1580.00,40572.00,23000,20240516,-42.61,11920,20241209,10.74,17460,-24.40,20250206,12360,6.80,20250409,23000,-42.61,20240516,11920,10.74,20241209,0.40,Y,008490,500,60 억,,900082,N,N,321,N,00,N
20250411,090230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12940,-10,5,-0.08,686200,53,0.23,12950,12950,12940,16830,9070,12950,12947.17,7.78,0,-19,13303,13126,12773,12596,12243,13215,12685,61,3880,500,9060,10,1,11569113,1497,8.19,0.32,12,0.00,1580.00,40572.00,23000,20240516,-43.74,11920,20241209,8.56,17460,-25.89,20250206,12360,4.69,20250409,23000,-43.74,20240516,11920,8.56,20241209,0.40,Y,008490,500,60 억,,900082,N,N,321,N,00,N
20250410,160228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12950,530,2,4.27,292872395,22818,61.95,12420,12950,12420,16140,8700,12420,12835.15,7.63,0,4541,13193,12806,12583,12196,11973,12695,12085,61,3720,500,8690,10,1,11569113,1498,8.20,0.32,12,0.20,1580.00,40572.00,23000,20240516,-43.70,11920,20241209,8.64,17460,-25.83,20250206,12360,4.77,20250409,23000,-43.70,20240516,11920,8.64,20241209,0.41,Y,008490,500,60 억,,883104,N,N,321,N,00,N
20250410,150228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12890,470,2,3.78,257089605,20053,54.45,12420,12930,12420,16140,8700,12420,12820.51,7.63,0,4155,13193,12806,12583,12196,11973,12695,12085,61,3720,500,8690,10,1,11569113,1491,8.16,0.32,12,0.17,1580.00,40572.00,23000,20240516,-43.96,11920,20241209,8.14,17460,-26.17,20250206,12360,4.29,20250409,23000,-43.96,20240516,11920,8.14,20241209,0.41,Y,008490,500,60 억,,883104,N,N,22,N,00,N
20250410,140228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12800,380,2,3.06,211591730,16516,44.84,12420,12930,12420,16140,8700,12420,12811.32,7.63,0,1972,13193,12806,12583,12196,11973,12695,12085,61,3720,500,8690,10,1,11569113,1481,8.10,0.32,12,0.14,1580.00,40572.00,23000,20240516,-44.35,11920,20241209,7.38,17460,-26.69,20250206,12360,3.56,20250409,23000,-44.35,20240516,11920,7.38,20241209,0.41,Y,008490,500,60 억,,883104,N,N,22,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 20250411 160227 55 60.00 KOSPI 화학 N N N Y 60 N 13230 280 2 2.16 224814750 17151 75.16 12950 13250 12870 16830 9070 12950 13107.87 7.78 0 3690 13303 13126 12773 12596 12243 13215 12685 61 3880 500 9060 10 1 11569113 1531 8.37 0.33 12 0.15 1580.00 40572.00 23000 20240516 -42.48 11920 20241209 10.99 17460 -24.23 20250206 12360 7.04 20250409 23000 -42.48 20240516 11920 10.99 20241209 0.40 Y 008490 500 60 억 900082 N N 434 N 00 N
3 20250411 150229 55 60.00 KOSPI 화학 N N N Y 60 N 13230 280 2 2.16 220369070 16815 73.69 12950 13250 12870 16830 9070 12950 13105.51 7.78 0 3672 13303 13126 12773 12596 12243 13215 12685 61 3880 500 9060 10 1 11569113 1531 8.37 0.33 12 0.15 1580.00 40572.00 23000 20240516 -42.48 11920 20241209 10.99 17460 -24.23 20250206 12360 7.04 20250409 23000 -42.48 20240516 11920 10.99 20241209 0.40 Y 008490 500 60 억 900082 N N 321 N 00 N
4 20250411 140229 55 60.00 KOSPI 화학 N N N Y 60 N 13120 170 2 1.31 208882970 15940 69.86 12950 13250 12870 16830 9070 12950 13104.33 7.78 0 3100 13303 13126 12773 12596 12243 13215 12685 61 3880 500 9060 10 1 11569113 1518 8.30 0.32 12 0.14 1580.00 40572.00 23000 20240516 -42.96 11920 20241209 10.07 17460 -24.86 20250206 12360 6.15 20250409 23000 -42.96 20240516 11920 10.07 20241209 0.40 Y 008490 500 60 억 900082 N N 321 N 00 N
5 20250411 130230 55 60.00 KOSPI 화학 N N N Y 60 N 13130 180 2 1.39 186440320 14233 62.38 12950 13240 12870 16830 9070 12950 13099.16 7.78 0 2154 13303 13126 12773 12596 12243 13215 12685 61 3880 500 9060 10 1 11569113 1519 8.31 0.32 12 0.12 1580.00 40572.00 23000 20240516 -42.91 11920 20241209 10.15 17460 -24.80 20250206 12360 6.23 20250409 23000 -42.91 20240516 11920 10.15 20241209 0.40 Y 008490 500 60 억 900082 N N 321 N 00 N
6 20250411 120229 55 60.00 KOSPI 화학 N N N Y 60 N 13160 210 2 1.62 163471500 12488 54.73 12950 13240 12870 16830 9070 12950 13090.29 7.78 0 1446 13303 13126 12773 12596 12243 13215 12685 61 3880 500 9060 10 1 11569113 1522 8.33 0.32 12 0.11 1580.00 40572.00 23000 20240516 -42.78 11920 20241209 10.40 17460 -24.63 20250206 12360 6.47 20250409 23000 -42.78 20240516 11920 10.40 20241209 0.40 Y 008490 500 60 억 900082 N N 321 N 00 N
7 20250411 110228 55 60.00 KOSPI 화학 N N N Y 60 N 13030 80 2 0.62 123224480 9408 41.23 12950 13240 12870 16830 9070 12950 13097.84 7.78 0 -552 13303 13126 12773 12596 12243 13215 12685 61 3880 500 9060 10 1 11569113 1507 8.25 0.32 12 0.08 1580.00 40572.00 23000 20240516 -43.35 11920 20241209 9.31 17460 -25.37 20250206 12360 5.42 20250409 23000 -43.35 20240516 11920 9.31 20241209 0.40 Y 008490 500 60 억 900082 N N 321 N 00 N
8 20250411 100229 55 60.00 KOSPI 화학 N N N Y 60 N 13200 250 2 1.93 66126630 5055 22.15 12950 13220 12870 16830 9070 12950 13081.43 7.78 0 -273 13303 13126 12773 12596 12243 13215 12685 61 3880 500 9060 10 1 11569113 1527 8.35 0.33 12 0.04 1580.00 40572.00 23000 20240516 -42.61 11920 20241209 10.74 17460 -24.40 20250206 12360 6.80 20250409 23000 -42.61 20240516 11920 10.74 20241209 0.40 Y 008490 500 60 억 900082 N N 321 N 00 N
9 20250411 090230 55 60.00 KOSPI 화학 N N N Y 60 N 12940 -10 5 -0.08 686200 53 0.23 12950 12950 12940 16830 9070 12950 12947.17 7.78 0 -19 13303 13126 12773 12596 12243 13215 12685 61 3880 500 9060 10 1 11569113 1497 8.19 0.32 12 0.00 1580.00 40572.00 23000 20240516 -43.74 11920 20241209 8.56 17460 -25.89 20250206 12360 4.69 20250409 23000 -43.74 20240516 11920 8.56 20241209 0.40 Y 008490 500 60 억 900082 N N 321 N 00 N
10 20250410 160228 55 60.00 KOSPI 화학 N N N Y 60 N 12950 530 2 4.27 292872395 22818 61.95 12420 12950 12420 16140 8700 12420 12835.15 7.63 0 4541 13193 12806 12583 12196 11973 12695 12085 61 3720 500 8690 10 1 11569113 1498 8.20 0.32 12 0.20 1580.00 40572.00 23000 20240516 -43.70 11920 20241209 8.64 17460 -25.83 20250206 12360 4.77 20250409 23000 -43.70 20240516 11920 8.64 20241209 0.41 Y 008490 500 60 억 883104 N N 321 N 00 N
11 20250410 150228 55 60.00 KOSPI 화학 N N N Y 60 N 12890 470 2 3.78 257089605 20053 54.45 12420 12930 12420 16140 8700 12420 12820.51 7.63 0 4155 13193 12806 12583 12196 11973 12695 12085 61 3720 500 8690 10 1 11569113 1491 8.16 0.32 12 0.17 1580.00 40572.00 23000 20240516 -43.96 11920 20241209 8.14 17460 -26.17 20250206 12360 4.29 20250409 23000 -43.96 20240516 11920 8.14 20241209 0.41 Y 008490 500 60 억 883104 N N 22 N 00 N
12 20250410 140228 55 60.00 KOSPI 화학 N N N Y 60 N 12800 380 2 3.06 211591730 16516 44.84 12420 12930 12420 16140 8700 12420 12811.32 7.63 0 1972 13193 12806 12583 12196 11973 12695 12085 61 3720 500 8690 10 1 11569113 1481 8.10 0.32 12 0.14 1580.00 40572.00 23000 20240516 -44.35 11920 20241209 7.38 17460 -26.69 20250206 12360 3.56 20250409 23000 -44.35 20240516 11920 7.38 20241209 0.41 Y 008490 500 60 억 883104 N N 22 N 00 N