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
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
20250411,160647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,30,2,0.89,24574612,7294,66.35,3410,3410,3355,4360,2350,3355,3369.15,2.33,0,554,3385,3370,3355,3340,3325,3377,3347,172,1005,500,2480,5,1,31900000,1080,5.74,0.29,12,0.02,590.00,11492.00,5390,20240906,-37.20,3200,20241209,5.78,3685,-8.14,20250326,3270,3.52,20250409,5390,-37.20,20240906,3200,5.78,20241209,0.62,Y,089470,500,172 억,,743355,N,N,2,N,00,N
20250411,150653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,30,2,0.89,22834722,6780,61.67,3410,3410,3355,4360,2350,3355,3367.95,2.33,0,532,3385,3370,3355,3340,3325,3377,3347,172,1005,500,2480,5,1,31900000,1080,5.74,0.29,12,0.02,590.00,11492.00,5390,20240906,-37.20,3200,20241209,5.78,3685,-8.14,20250326,3270,3.52,20250409,5390,-37.20,20240906,3200,5.78,20241209,0.62,Y,089470,500,172 억,,743355,N,N,74,N,00,N
20250411,140652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3365,10,2,0.30,14849952,4413,40.14,3410,3410,3355,4360,2350,3355,3365.05,2.33,0,387,3385,3370,3355,3340,3325,3377,3347,172,1005,500,2480,5,1,31900000,1073,5.70,0.29,12,0.01,590.00,11492.00,5390,20240906,-37.57,3200,20241209,5.16,3685,-8.68,20250326,3270,2.91,20250409,5390,-37.57,20240906,3200,5.16,20241209,0.62,Y,089470,500,172 억,,743355,N,N,74,N,00,N
20250411,130654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,15,2,0.45,8605962,2558,23.27,3410,3410,3355,4360,2350,3355,3364.33,2.33,0,228,3385,3370,3355,3340,3325,3377,3347,172,1005,500,2480,5,1,31900000,1075,5.71,0.29,12,0.01,590.00,11492.00,5390,20240906,-37.48,3200,20241209,5.31,3685,-8.55,20250326,3270,3.06,20250409,5390,-37.48,20240906,3200,5.31,20241209,0.62,Y,089470,500,172 억,,743355,N,N,74,N,00,N
20250411,120654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3370,15,2,0.45,8447677,2511,22.84,3410,3410,3355,4360,2350,3355,3364.27,2.33,0,189,3385,3370,3355,3340,3325,3377,3347,172,1005,500,2480,5,1,31900000,1075,5.71,0.29,12,0.01,590.00,11492.00,5390,20240906,-37.48,3200,20241209,5.31,3685,-8.55,20250326,3270,3.06,20250409,5390,-37.48,20240906,3200,5.31,20241209,0.62,Y,089470,500,172 억,,743355,N,N,74,N,00,N
20250411,110653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3360,5,2,0.15,5180512,1540,14.01,3410,3410,3355,4360,2350,3355,3363.97,2.33,0,-78,3385,3370,3355,3340,3325,3377,3347,172,1005,500,2480,5,1,31900000,1072,5.69,0.29,12,0.00,590.00,11492.00,5390,20240906,-37.66,3200,20241209,5.00,3685,-8.82,20250326,3270,2.75,20250409,5390,-37.66,20240906,3200,5.00,20241209,0.62,Y,089470,500,172 억,,743355,N,N,74,N,00,N
20250411,100654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3360,5,2,0.15,1183107,351,3.19,3410,3410,3355,4360,2350,3355,3370.68,2.33,0,-116,3385,3370,3355,3340,3325,3377,3347,172,1005,500,2480,5,1,31900000,1072,5.69,0.29,12,0.00,590.00,11492.00,5390,20240906,-37.66,3200,20241209,5.00,3685,-8.82,20250326,3270,2.75,20250409,5390,-37.66,20240906,3200,5.00,20241209,0.62,Y,089470,500,172 억,,743355,N,N,74,N,00,N
20250411,090657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,55,2,1.64,37510,11,0.10,3410,3410,3410,4360,2350,3355,3410.00,2.33,0,0,3385,3370,3355,3340,3325,3377,3347,172,1005,500,2480,5,1,31900000,1088,5.78,0.30,12,0.00,590.00,11492.00,5390,20240906,-36.73,3200,20241209,6.56,3685,-7.46,20250326,3270,4.28,20250409,5390,-36.73,20240906,3200,6.56,20241209,0.62,Y,089470,500,172 억,,743355,N,N,74,N,00,N
20250410,160650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3355,75,2,2.29,36869435,10994,58.60,3350,3370,3340,4260,2300,3280,3353.60,2.33,0,628,3466,3372,3321,3227,3176,3347,3202,172,980,500,2420,5,1,31900000,1070,5.69,0.29,12,0.03,590.00,11492.00,5390,20240906,-37.76,3200,20241209,4.84,3685,-8.96,20250326,3270,2.60,20250409,5390,-37.76,20240906,3200,4.84,20241209,0.63,Y,089470,500,172 억,,742876,N,N,74,N,00,N
20250410,150653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3360,80,2,2.44,35255680,10513,56.04,3350,3370,3340,4260,2300,3280,3353.53,2.33,0,490,3466,3372,3321,3227,3176,3347,3202,172,980,500,2420,5,1,31900000,1072,5.69,0.29,12,0.03,590.00,11492.00,5390,20240906,-37.66,3200,20241209,5.00,3685,-8.82,20250326,3270,2.75,20250409,5390,-37.66,20240906,3200,5.00,20241209,0.63,Y,089470,500,172 억,,742876,N,N,42,N,00,N
20250410,140651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3360,80,2,2.44,33999040,10139,54.04,3350,3370,3340,4260,2300,3280,3353.29,2.33,0,256,3466,3372,3321,3227,3176,3347,3202,172,980,500,2420,5,1,31900000,1072,5.69,0.29,12,0.03,590.00,11492.00,5390,20240906,-37.66,3200,20241209,5.00,3685,-8.82,20250326,3270,2.75,20250409,5390,-37.66,20240906,3200,5.00,20241209,0.63,Y,089470,500,172 억,,742876,N,N,42,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 160647 57 100.00 KOSPI 화학 N N N N N 3385 30 2 0.89 24574612 7294 66.35 3410 3410 3355 4360 2350 3355 3369.15 2.33 0 554 3385 3370 3355 3340 3325 3377 3347 172 1005 500 2480 5 1 31900000 1080 5.74 0.29 12 0.02 590.00 11492.00 5390 20240906 -37.20 3200 20241209 5.78 3685 -8.14 20250326 3270 3.52 20250409 5390 -37.20 20240906 3200 5.78 20241209 0.62 Y 089470 500 172 억 743355 N N 2 N 00 N
3 20250411 150653 57 100.00 KOSPI 화학 N N N N N 3385 30 2 0.89 22834722 6780 61.67 3410 3410 3355 4360 2350 3355 3367.95 2.33 0 532 3385 3370 3355 3340 3325 3377 3347 172 1005 500 2480 5 1 31900000 1080 5.74 0.29 12 0.02 590.00 11492.00 5390 20240906 -37.20 3200 20241209 5.78 3685 -8.14 20250326 3270 3.52 20250409 5390 -37.20 20240906 3200 5.78 20241209 0.62 Y 089470 500 172 억 743355 N N 74 N 00 N
4 20250411 140652 57 100.00 KOSPI 화학 N N N N N 3365 10 2 0.30 14849952 4413 40.14 3410 3410 3355 4360 2350 3355 3365.05 2.33 0 387 3385 3370 3355 3340 3325 3377 3347 172 1005 500 2480 5 1 31900000 1073 5.70 0.29 12 0.01 590.00 11492.00 5390 20240906 -37.57 3200 20241209 5.16 3685 -8.68 20250326 3270 2.91 20250409 5390 -37.57 20240906 3200 5.16 20241209 0.62 Y 089470 500 172 억 743355 N N 74 N 00 N
5 20250411 130654 57 100.00 KOSPI 화학 N N N N N 3370 15 2 0.45 8605962 2558 23.27 3410 3410 3355 4360 2350 3355 3364.33 2.33 0 228 3385 3370 3355 3340 3325 3377 3347 172 1005 500 2480 5 1 31900000 1075 5.71 0.29 12 0.01 590.00 11492.00 5390 20240906 -37.48 3200 20241209 5.31 3685 -8.55 20250326 3270 3.06 20250409 5390 -37.48 20240906 3200 5.31 20241209 0.62 Y 089470 500 172 억 743355 N N 74 N 00 N
6 20250411 120654 57 100.00 KOSPI 화학 N N N N N 3370 15 2 0.45 8447677 2511 22.84 3410 3410 3355 4360 2350 3355 3364.27 2.33 0 189 3385 3370 3355 3340 3325 3377 3347 172 1005 500 2480 5 1 31900000 1075 5.71 0.29 12 0.01 590.00 11492.00 5390 20240906 -37.48 3200 20241209 5.31 3685 -8.55 20250326 3270 3.06 20250409 5390 -37.48 20240906 3200 5.31 20241209 0.62 Y 089470 500 172 억 743355 N N 74 N 00 N
7 20250411 110653 57 100.00 KOSPI 화학 N N N N N 3360 5 2 0.15 5180512 1540 14.01 3410 3410 3355 4360 2350 3355 3363.97 2.33 0 -78 3385 3370 3355 3340 3325 3377 3347 172 1005 500 2480 5 1 31900000 1072 5.69 0.29 12 0.00 590.00 11492.00 5390 20240906 -37.66 3200 20241209 5.00 3685 -8.82 20250326 3270 2.75 20250409 5390 -37.66 20240906 3200 5.00 20241209 0.62 Y 089470 500 172 억 743355 N N 74 N 00 N
8 20250411 100654 57 100.00 KOSPI 화학 N N N N N 3360 5 2 0.15 1183107 351 3.19 3410 3410 3355 4360 2350 3355 3370.68 2.33 0 -116 3385 3370 3355 3340 3325 3377 3347 172 1005 500 2480 5 1 31900000 1072 5.69 0.29 12 0.00 590.00 11492.00 5390 20240906 -37.66 3200 20241209 5.00 3685 -8.82 20250326 3270 2.75 20250409 5390 -37.66 20240906 3200 5.00 20241209 0.62 Y 089470 500 172 억 743355 N N 74 N 00 N
9 20250411 090657 57 100.00 KOSPI 화학 N N N N N 3410 55 2 1.64 37510 11 0.10 3410 3410 3410 4360 2350 3355 3410.00 2.33 0 0 3385 3370 3355 3340 3325 3377 3347 172 1005 500 2480 5 1 31900000 1088 5.78 0.30 12 0.00 590.00 11492.00 5390 20240906 -36.73 3200 20241209 6.56 3685 -7.46 20250326 3270 4.28 20250409 5390 -36.73 20240906 3200 6.56 20241209 0.62 Y 089470 500 172 억 743355 N N 74 N 00 N
10 20250410 160650 57 100.00 KOSPI 화학 N N N N N 3355 75 2 2.29 36869435 10994 58.60 3350 3370 3340 4260 2300 3280 3353.60 2.33 0 628 3466 3372 3321 3227 3176 3347 3202 172 980 500 2420 5 1 31900000 1070 5.69 0.29 12 0.03 590.00 11492.00 5390 20240906 -37.76 3200 20241209 4.84 3685 -8.96 20250326 3270 2.60 20250409 5390 -37.76 20240906 3200 4.84 20241209 0.63 Y 089470 500 172 억 742876 N N 74 N 00 N
11 20250410 150653 57 100.00 KOSPI 화학 N N N N N 3360 80 2 2.44 35255680 10513 56.04 3350 3370 3340 4260 2300 3280 3353.53 2.33 0 490 3466 3372 3321 3227 3176 3347 3202 172 980 500 2420 5 1 31900000 1072 5.69 0.29 12 0.03 590.00 11492.00 5390 20240906 -37.66 3200 20241209 5.00 3685 -8.82 20250326 3270 2.75 20250409 5390 -37.66 20240906 3200 5.00 20241209 0.63 Y 089470 500 172 억 742876 N N 42 N 00 N
12 20250410 140651 57 100.00 KOSPI 화학 N N N N N 3360 80 2 2.44 33999040 10139 54.04 3350 3370 3340 4260 2300 3280 3353.29 2.33 0 256 3466 3372 3321 3227 3176 3347 3202 172 980 500 2420 5 1 31900000 1072 5.69 0.29 12 0.03 590.00 11492.00 5390 20240906 -37.66 3200 20241209 5.00 3685 -8.82 20250326 3270 2.75 20250409 5390 -37.66 20240906 3200 5.00 20241209 0.63 Y 089470 500 172 억 742876 N N 42 N 00 N