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
083420/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
20250411,160630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8050,510,2,6.76,30026035075,3671944,66.30,8270,8530,7810,9800,5280,7540,8177.33,1.06,0,-2734,8686,8112,6966,6392,5246,8400,6680,120,2260,500,4820,10,1,24000000,1932,23.61,1.54,12,15.30,341.00,5211.00,9290,20240528,-13.35,4210,20241210,91.21,8530,-5.63,20250411,5310,51.60,20250407,9290,-13.35,20240528,4210,91.21,20241210,3.11,Y,083420,500,120 억,,253603,N,N,21530,N,00,N
20250411,150636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7950,410,2,5.44,29088028205,3554505,64.18,8270,8530,7810,9800,5280,7540,8183.45,1.06,0,-20977,8686,8112,6966,6392,5246,8400,6680,120,2260,500,4820,10,1,24000000,1908,23.31,1.53,12,14.81,341.00,5211.00,9290,20240528,-14.42,4210,20241210,88.84,8530,-6.80,20250411,5310,49.72,20250407,9290,-14.42,20240528,4210,88.84,20241210,3.11,Y,083420,500,120 억,,253603,N,N,76437,N,00,N
20250411,140635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7960,420,2,5.57,28315750355,3457607,62.43,8270,8530,7810,9800,5280,7540,8189.43,1.06,0,-40897,8686,8112,6966,6392,5246,8400,6680,120,2260,500,4820,10,1,24000000,1910,23.34,1.53,12,14.41,341.00,5211.00,9290,20240528,-14.32,4210,20241210,89.07,8530,-6.68,20250411,5310,49.91,20250407,9290,-14.32,20240528,4210,89.07,20241210,3.11,Y,083420,500,120 억,,253603,N,N,76437,N,00,N
20250411,130636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8010,470,2,6.23,26785196695,3264490,58.94,8270,8530,7810,9800,5280,7540,8205.04,1.06,0,-39976,8686,8112,6966,6392,5246,8400,6680,120,2260,500,4820,10,1,24000000,1922,23.49,1.54,12,13.60,341.00,5211.00,9290,20240528,-13.78,4210,20241210,90.26,8530,-6.10,20250411,5310,50.85,20250407,9290,-13.78,20240528,4210,90.26,20241210,3.11,Y,083420,500,120 억,,253603,N,N,76437,N,00,N
20250411,120637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8010,470,2,6.23,25925499530,3157568,57.01,8270,8530,7810,9800,5280,7540,8210.62,1.06,0,-37359,8686,8112,6966,6392,5246,8400,6680,120,2260,500,4820,10,1,24000000,1922,23.49,1.54,12,13.16,341.00,5211.00,9290,20240528,-13.78,4210,20241210,90.26,8530,-6.10,20250411,5310,50.85,20250407,9290,-13.78,20240528,4210,90.26,20241210,3.11,Y,083420,500,120 억,,253603,N,N,76437,N,00,N
20250411,110636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8250,710,2,9.42,23194760630,2820412,50.92,8270,8530,7810,9800,5280,7540,8223.92,1.06,0,-44842,8686,8112,6966,6392,5246,8400,6680,120,2260,500,4820,10,1,24000000,1980,24.19,1.58,12,11.75,341.00,5211.00,9290,20240528,-11.19,4210,20241210,95.96,8530,-3.28,20250411,5310,55.37,20250407,9290,-11.19,20240528,4210,95.96,20241210,3.11,Y,083420,500,120 억,,253603,N,N,76437,N,00,N
20250411,100637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8040,500,2,6.63,13295667630,1616584,29.19,8270,8530,7930,9800,5280,7540,8224.60,1.06,0,-44602,8686,8112,6966,6392,5246,8400,6680,120,2260,500,4820,10,1,24000000,1930,23.58,1.54,12,6.74,341.00,5211.00,9290,20240528,-13.46,4210,20241210,90.97,8530,-5.74,20250411,5310,51.41,20250407,9290,-13.46,20240528,4210,90.97,20241210,3.11,Y,083420,500,120 억,,253603,N,N,76437,N,00,N
20250411,090640,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8200,660,2,8.75,3419898400,419656,7.58,8270,8280,7930,9800,5280,7540,8149.47,1.06,0,-19785,8686,8112,6966,6392,5246,8400,6680,120,2260,500,4820,10,1,24000000,1968,24.05,1.57,12,1.75,341.00,5211.00,9290,20240528,-11.73,4210,20241210,94.77,8280,-0.97,20250411,5310,54.43,20250407,9290,-11.73,20240528,4210,94.77,20241210,3.11,Y,083420,500,120 억,,253603,N,N,76437,N,00,N
20250410,160633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7540,1740,1,30.00,38719908280,5538672,527.61,5920,7540,5820,7540,4060,5800,6990.48,1.60,0,-140568,6533,6166,5883,5516,5233,6350,5700,120,1740,500,3710,10,1,24000000,1810,22.11,1.45,12,23.08,341.00,5211.00,9290,20240528,-18.84,4210,20241210,79.10,8200,-8.05,20250113,5310,42.00,20250407,9290,-18.84,20240528,4210,79.10,20241210,3.21,Y,083420,500,120 억,,385181,N,N,76437,N,00,N
20250410,150635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7500,1700,2,29.31,35868167940,5157250,491.28,5920,7540,5820,7540,4060,5800,6954.90,1.60,0,-139957,6533,6166,5883,5516,5233,6350,5700,120,1740,500,3710,10,1,24000000,1800,21.99,1.44,12,21.49,341.00,5211.00,9290,20240528,-19.27,4210,20241210,78.15,8200,-8.54,20250113,5310,41.24,20250407,9290,-19.27,20240528,4210,78.15,20241210,3.21,Y,083420,500,120 억,,385181,N,N,26451,N,00,N
20250410,140634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7220,1420,2,24.48,29760694185,4336195,413.06,5920,7460,5820,7540,4060,5800,6863.32,1.60,0,-113260,6533,6166,5883,5516,5233,6350,5700,120,1740,500,3710,10,1,24000000,1733,21.17,1.39,12,18.07,341.00,5211.00,9290,20240528,-22.28,4210,20241210,71.50,8200,-11.95,20250113,5310,35.97,20250407,9290,-22.28,20240528,4210,71.50,20241210,3.21,Y,083420,500,120 억,,385181,N,N,26451,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 160630 55 60.00 KOSPI 화학 N N N Y 60 N 8050 510 2 6.76 30026035075 3671944 66.30 8270 8530 7810 9800 5280 7540 8177.33 1.06 0 -2734 8686 8112 6966 6392 5246 8400 6680 120 2260 500 4820 10 1 24000000 1932 23.61 1.54 12 15.30 341.00 5211.00 9290 20240528 -13.35 4210 20241210 91.21 8530 -5.63 20250411 5310 51.60 20250407 9290 -13.35 20240528 4210 91.21 20241210 3.11 Y 083420 500 120 억 253603 N N 21530 N 00 N
3 20250411 150636 55 60.00 KOSPI 화학 N N N Y 60 N 7950 410 2 5.44 29088028205 3554505 64.18 8270 8530 7810 9800 5280 7540 8183.45 1.06 0 -20977 8686 8112 6966 6392 5246 8400 6680 120 2260 500 4820 10 1 24000000 1908 23.31 1.53 12 14.81 341.00 5211.00 9290 20240528 -14.42 4210 20241210 88.84 8530 -6.80 20250411 5310 49.72 20250407 9290 -14.42 20240528 4210 88.84 20241210 3.11 Y 083420 500 120 억 253603 N N 76437 N 00 N
4 20250411 140635 55 60.00 KOSPI 화학 N N N Y 60 N 7960 420 2 5.57 28315750355 3457607 62.43 8270 8530 7810 9800 5280 7540 8189.43 1.06 0 -40897 8686 8112 6966 6392 5246 8400 6680 120 2260 500 4820 10 1 24000000 1910 23.34 1.53 12 14.41 341.00 5211.00 9290 20240528 -14.32 4210 20241210 89.07 8530 -6.68 20250411 5310 49.91 20250407 9290 -14.32 20240528 4210 89.07 20241210 3.11 Y 083420 500 120 억 253603 N N 76437 N 00 N
5 20250411 130636 55 60.00 KOSPI 화학 N N N Y 60 N 8010 470 2 6.23 26785196695 3264490 58.94 8270 8530 7810 9800 5280 7540 8205.04 1.06 0 -39976 8686 8112 6966 6392 5246 8400 6680 120 2260 500 4820 10 1 24000000 1922 23.49 1.54 12 13.60 341.00 5211.00 9290 20240528 -13.78 4210 20241210 90.26 8530 -6.10 20250411 5310 50.85 20250407 9290 -13.78 20240528 4210 90.26 20241210 3.11 Y 083420 500 120 억 253603 N N 76437 N 00 N
6 20250411 120637 55 60.00 KOSPI 화학 N N N Y 60 N 8010 470 2 6.23 25925499530 3157568 57.01 8270 8530 7810 9800 5280 7540 8210.62 1.06 0 -37359 8686 8112 6966 6392 5246 8400 6680 120 2260 500 4820 10 1 24000000 1922 23.49 1.54 12 13.16 341.00 5211.00 9290 20240528 -13.78 4210 20241210 90.26 8530 -6.10 20250411 5310 50.85 20250407 9290 -13.78 20240528 4210 90.26 20241210 3.11 Y 083420 500 120 억 253603 N N 76437 N 00 N
7 20250411 110636 55 60.00 KOSPI 화학 N N N Y 60 N 8250 710 2 9.42 23194760630 2820412 50.92 8270 8530 7810 9800 5280 7540 8223.92 1.06 0 -44842 8686 8112 6966 6392 5246 8400 6680 120 2260 500 4820 10 1 24000000 1980 24.19 1.58 12 11.75 341.00 5211.00 9290 20240528 -11.19 4210 20241210 95.96 8530 -3.28 20250411 5310 55.37 20250407 9290 -11.19 20240528 4210 95.96 20241210 3.11 Y 083420 500 120 억 253603 N N 76437 N 00 N
8 20250411 100637 55 60.00 KOSPI 화학 N N N Y 60 N 8040 500 2 6.63 13295667630 1616584 29.19 8270 8530 7930 9800 5280 7540 8224.60 1.06 0 -44602 8686 8112 6966 6392 5246 8400 6680 120 2260 500 4820 10 1 24000000 1930 23.58 1.54 12 6.74 341.00 5211.00 9290 20240528 -13.46 4210 20241210 90.97 8530 -5.74 20250411 5310 51.41 20250407 9290 -13.46 20240528 4210 90.97 20241210 3.11 Y 083420 500 120 억 253603 N N 76437 N 00 N
9 20250411 090640 55 60.00 KOSPI 화학 N N N Y 60 N 8200 660 2 8.75 3419898400 419656 7.58 8270 8280 7930 9800 5280 7540 8149.47 1.06 0 -19785 8686 8112 6966 6392 5246 8400 6680 120 2260 500 4820 10 1 24000000 1968 24.05 1.57 12 1.75 341.00 5211.00 9290 20240528 -11.73 4210 20241210 94.77 8280 -0.97 20250411 5310 54.43 20250407 9290 -11.73 20240528 4210 94.77 20241210 3.11 Y 083420 500 120 억 253603 N N 76437 N 00 N
10 20250410 160633 55 60.00 KOSPI 화학 N N N Y 60 N 7540 1740 1 30.00 38719908280 5538672 527.61 5920 7540 5820 7540 4060 5800 6990.48 1.60 0 -140568 6533 6166 5883 5516 5233 6350 5700 120 1740 500 3710 10 1 24000000 1810 22.11 1.45 12 23.08 341.00 5211.00 9290 20240528 -18.84 4210 20241210 79.10 8200 -8.05 20250113 5310 42.00 20250407 9290 -18.84 20240528 4210 79.10 20241210 3.21 Y 083420 500 120 억 385181 N N 76437 N 00 N
11 20250410 150635 55 60.00 KOSPI 화학 N N N Y 60 N 7500 1700 2 29.31 35868167940 5157250 491.28 5920 7540 5820 7540 4060 5800 6954.90 1.60 0 -139957 6533 6166 5883 5516 5233 6350 5700 120 1740 500 3710 10 1 24000000 1800 21.99 1.44 12 21.49 341.00 5211.00 9290 20240528 -19.27 4210 20241210 78.15 8200 -8.54 20250113 5310 41.24 20250407 9290 -19.27 20240528 4210 78.15 20241210 3.21 Y 083420 500 120 억 385181 N N 26451 N 00 N
12 20250410 140634 55 60.00 KOSPI 화학 N N N Y 60 N 7220 1420 2 24.48 29760694185 4336195 413.06 5920 7460 5820 7540 4060 5800 6863.32 1.60 0 -113260 6533 6166 5883 5516 5233 6350 5700 120 1740 500 3710 10 1 24000000 1733 21.17 1.39 12 18.07 341.00 5211.00 9290 20240528 -22.28 4210 20241210 71.50 8200 -11.95 20250113 5310 35.97 20250407 9290 -22.28 20240528 4210 71.50 20241210 3.21 Y 083420 500 120 억 385181 N N 26451 N 00 N