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
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
20250411,160650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7500,130,2,1.76,254420230,34354,42.48,7350,7530,7290,9580,5160,7370,7405.77,6.61,0,7419,7503,7436,7313,7246,7123,7470,7280,100,2210,500,5600,10,1,20000000,1500,4.36,0.38,12,0.17,1719.00,19881.00,11810,20240517,-36.49,7000,20250409,7.14,8070,-7.06,20250114,7000,7.14,20250409,11810,-36.49,20240517,7000,7.14,20250409,2.17,Y,090350,500,100 억,,1321314,N,N,95,N,00,N
20250411,150655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7490,120,2,1.63,241266950,32598,40.31,7350,7530,7290,9580,5160,7370,7401.28,6.61,0,8090,7503,7436,7313,7246,7123,7470,7280,100,2210,500,5600,10,1,20000000,1498,4.36,0.38,12,0.16,1719.00,19881.00,11810,20240517,-36.58,7000,20250409,7.00,8070,-7.19,20250114,7000,7.00,20250409,11810,-36.58,20240517,7000,7.00,20250409,2.17,Y,090350,500,100 억,,1321314,N,N,1409,N,00,N
20250411,140655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7470,100,2,1.36,207911595,28132,34.79,7350,7530,7290,9580,5160,7370,7390.57,6.61,0,6124,7503,7436,7313,7246,7123,7470,7280,100,2210,500,5600,10,1,20000000,1494,4.35,0.38,12,0.14,1719.00,19881.00,11810,20240517,-36.75,7000,20250409,6.71,8070,-7.43,20250114,7000,6.71,20250409,11810,-36.75,20240517,7000,6.71,20250409,2.17,Y,090350,500,100 억,,1321314,N,N,1409,N,00,N
20250411,130656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7480,110,2,1.49,174237740,23636,29.23,7350,7480,7290,9580,5160,7370,7371.71,6.61,0,6194,7503,7436,7313,7246,7123,7470,7280,100,2210,500,5600,10,1,20000000,1496,4.35,0.38,12,0.12,1719.00,19881.00,11810,20240517,-36.66,7000,20250409,6.86,8070,-7.31,20250114,7000,6.86,20250409,11810,-36.66,20240517,7000,6.86,20250409,2.17,Y,090350,500,100 억,,1321314,N,N,1409,N,00,N
20250411,120657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7420,50,2,0.68,118089790,16098,19.91,7350,7420,7290,9580,5160,7370,7335.68,6.61,0,2981,7503,7436,7313,7246,7123,7470,7280,100,2210,500,5600,10,1,20000000,1484,4.32,0.37,12,0.08,1719.00,19881.00,11810,20240517,-37.17,7000,20250409,6.00,8070,-8.05,20250114,7000,6.00,20250409,11810,-37.17,20240517,7000,6.00,20250409,2.17,Y,090350,500,100 억,,1321314,N,N,1409,N,00,N
20250411,110656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7370,0,3,0.00,91283060,12472,15.42,7350,7370,7290,9580,5160,7370,7319.04,6.61,0,1638,7503,7436,7313,7246,7123,7470,7280,100,2210,500,5600,10,1,20000000,1474,4.29,0.37,12,0.06,1719.00,19881.00,11810,20240517,-37.60,7000,20250409,5.29,8070,-8.67,20250114,7000,5.29,20250409,11810,-37.60,20240517,7000,5.29,20250409,2.17,Y,090350,500,100 억,,1321314,N,N,1409,N,00,N
20250411,100657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7310,-60,5,-0.81,60988215,8343,10.32,7350,7350,7290,9580,5160,7370,7310.11,6.61,0,1935,7503,7436,7313,7246,7123,7470,7280,100,2210,500,5600,10,1,20000000,1462,4.25,0.37,12,0.04,1719.00,19881.00,11810,20240517,-38.10,7000,20250409,4.43,8070,-9.42,20250114,7000,4.43,20250409,11810,-38.10,20240517,7000,4.43,20250409,2.17,Y,090350,500,100 억,,1321314,N,N,1409,N,00,N
20250411,090700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7320,-50,5,-0.68,5564680,761,0.94,7350,7350,7300,9580,5160,7370,7312.33,6.61,0,124,7503,7436,7313,7246,7123,7470,7280,100,2210,500,5600,10,1,20000000,1464,4.26,0.37,12,0.00,1719.00,19881.00,11810,20240517,-38.02,7000,20250409,4.57,8070,-9.29,20250114,7000,4.57,20250409,11810,-38.02,20240517,7000,4.57,20250409,2.17,Y,090350,500,100 억,,1321314,N,N,1409,N,00,N
20250410,160653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7370,290,2,4.10,587395170,80620,109.03,7300,7380,7190,9200,4960,7080,7285.95,6.54,0,13535,7400,7240,7120,6960,6840,7180,6900,100,2120,500,5380,10,1,20000000,1474,4.29,0.37,12,0.40,1719.00,19881.00,11810,20240517,-37.60,7000,20250409,5.29,8070,-8.67,20250114,7000,5.29,20250409,11810,-37.60,20240517,7000,5.29,20250409,2.26,Y,090350,500,100 억,,1307770,N,N,1409,N,00,N
20250410,150656,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7350,270,2,3.81,564851920,77550,104.88,7300,7380,7190,9200,4960,7080,7283.71,6.54,0,13532,7400,7240,7120,6960,6840,7180,6900,100,2120,500,5380,10,1,20000000,1470,4.28,0.37,12,0.39,1719.00,19881.00,11810,20240517,-37.76,7000,20250409,5.00,8070,-8.92,20250114,7000,5.00,20250409,11810,-37.76,20240517,7000,5.00,20250409,2.26,Y,090350,500,100 억,,1307770,N,N,5031,N,00,N
20250410,140654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7370,290,2,4.10,525657145,72219,97.67,7300,7380,7190,9200,4960,7080,7278.65,6.54,0,13892,7400,7240,7120,6960,6840,7180,6900,100,2120,500,5380,10,1,20000000,1474,4.29,0.37,12,0.36,1719.00,19881.00,11810,20240517,-37.60,7000,20250409,5.29,8070,-8.67,20250114,7000,5.29,20250409,11810,-37.60,20240517,7000,5.29,20250409,2.26,Y,090350,500,100 억,,1307770,N,N,5031,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 160650 55 60.00 KOSPI 화학 N N N Y 60 N 7500 130 2 1.76 254420230 34354 42.48 7350 7530 7290 9580 5160 7370 7405.77 6.61 0 7419 7503 7436 7313 7246 7123 7470 7280 100 2210 500 5600 10 1 20000000 1500 4.36 0.38 12 0.17 1719.00 19881.00 11810 20240517 -36.49 7000 20250409 7.14 8070 -7.06 20250114 7000 7.14 20250409 11810 -36.49 20240517 7000 7.14 20250409 2.17 Y 090350 500 100 억 1321314 N N 95 N 00 N
3 20250411 150655 55 60.00 KOSPI 화학 N N N Y 60 N 7490 120 2 1.63 241266950 32598 40.31 7350 7530 7290 9580 5160 7370 7401.28 6.61 0 8090 7503 7436 7313 7246 7123 7470 7280 100 2210 500 5600 10 1 20000000 1498 4.36 0.38 12 0.16 1719.00 19881.00 11810 20240517 -36.58 7000 20250409 7.00 8070 -7.19 20250114 7000 7.00 20250409 11810 -36.58 20240517 7000 7.00 20250409 2.17 Y 090350 500 100 억 1321314 N N 1409 N 00 N
4 20250411 140655 55 60.00 KOSPI 화학 N N N Y 60 N 7470 100 2 1.36 207911595 28132 34.79 7350 7530 7290 9580 5160 7370 7390.57 6.61 0 6124 7503 7436 7313 7246 7123 7470 7280 100 2210 500 5600 10 1 20000000 1494 4.35 0.38 12 0.14 1719.00 19881.00 11810 20240517 -36.75 7000 20250409 6.71 8070 -7.43 20250114 7000 6.71 20250409 11810 -36.75 20240517 7000 6.71 20250409 2.17 Y 090350 500 100 억 1321314 N N 1409 N 00 N
5 20250411 130656 55 60.00 KOSPI 화학 N N N Y 60 N 7480 110 2 1.49 174237740 23636 29.23 7350 7480 7290 9580 5160 7370 7371.71 6.61 0 6194 7503 7436 7313 7246 7123 7470 7280 100 2210 500 5600 10 1 20000000 1496 4.35 0.38 12 0.12 1719.00 19881.00 11810 20240517 -36.66 7000 20250409 6.86 8070 -7.31 20250114 7000 6.86 20250409 11810 -36.66 20240517 7000 6.86 20250409 2.17 Y 090350 500 100 억 1321314 N N 1409 N 00 N
6 20250411 120657 55 60.00 KOSPI 화학 N N N Y 60 N 7420 50 2 0.68 118089790 16098 19.91 7350 7420 7290 9580 5160 7370 7335.68 6.61 0 2981 7503 7436 7313 7246 7123 7470 7280 100 2210 500 5600 10 1 20000000 1484 4.32 0.37 12 0.08 1719.00 19881.00 11810 20240517 -37.17 7000 20250409 6.00 8070 -8.05 20250114 7000 6.00 20250409 11810 -37.17 20240517 7000 6.00 20250409 2.17 Y 090350 500 100 억 1321314 N N 1409 N 00 N
7 20250411 110656 55 60.00 KOSPI 화학 N N N Y 60 N 7370 0 3 0.00 91283060 12472 15.42 7350 7370 7290 9580 5160 7370 7319.04 6.61 0 1638 7503 7436 7313 7246 7123 7470 7280 100 2210 500 5600 10 1 20000000 1474 4.29 0.37 12 0.06 1719.00 19881.00 11810 20240517 -37.60 7000 20250409 5.29 8070 -8.67 20250114 7000 5.29 20250409 11810 -37.60 20240517 7000 5.29 20250409 2.17 Y 090350 500 100 억 1321314 N N 1409 N 00 N
8 20250411 100657 55 60.00 KOSPI 화학 N N N Y 60 N 7310 -60 5 -0.81 60988215 8343 10.32 7350 7350 7290 9580 5160 7370 7310.11 6.61 0 1935 7503 7436 7313 7246 7123 7470 7280 100 2210 500 5600 10 1 20000000 1462 4.25 0.37 12 0.04 1719.00 19881.00 11810 20240517 -38.10 7000 20250409 4.43 8070 -9.42 20250114 7000 4.43 20250409 11810 -38.10 20240517 7000 4.43 20250409 2.17 Y 090350 500 100 억 1321314 N N 1409 N 00 N
9 20250411 090700 55 60.00 KOSPI 화학 N N N Y 60 N 7320 -50 5 -0.68 5564680 761 0.94 7350 7350 7300 9580 5160 7370 7312.33 6.61 0 124 7503 7436 7313 7246 7123 7470 7280 100 2210 500 5600 10 1 20000000 1464 4.26 0.37 12 0.00 1719.00 19881.00 11810 20240517 -38.02 7000 20250409 4.57 8070 -9.29 20250114 7000 4.57 20250409 11810 -38.02 20240517 7000 4.57 20250409 2.17 Y 090350 500 100 억 1321314 N N 1409 N 00 N
10 20250410 160653 55 60.00 KOSPI 화학 N N N Y 60 N 7370 290 2 4.10 587395170 80620 109.03 7300 7380 7190 9200 4960 7080 7285.95 6.54 0 13535 7400 7240 7120 6960 6840 7180 6900 100 2120 500 5380 10 1 20000000 1474 4.29 0.37 12 0.40 1719.00 19881.00 11810 20240517 -37.60 7000 20250409 5.29 8070 -8.67 20250114 7000 5.29 20250409 11810 -37.60 20240517 7000 5.29 20250409 2.26 Y 090350 500 100 억 1307770 N N 1409 N 00 N
11 20250410 150656 55 60.00 KOSPI 화학 N N N Y 60 N 7350 270 2 3.81 564851920 77550 104.88 7300 7380 7190 9200 4960 7080 7283.71 6.54 0 13532 7400 7240 7120 6960 6840 7180 6900 100 2120 500 5380 10 1 20000000 1470 4.28 0.37 12 0.39 1719.00 19881.00 11810 20240517 -37.76 7000 20250409 5.00 8070 -8.92 20250114 7000 5.00 20250409 11810 -37.76 20240517 7000 5.00 20250409 2.26 Y 090350 500 100 억 1307770 N N 5031 N 00 N
12 20250410 140654 55 60.00 KOSPI 화학 N N N Y 60 N 7370 290 2 4.10 525657145 72219 97.67 7300 7380 7190 9200 4960 7080 7278.65 6.54 0 13892 7400 7240 7120 6960 6840 7180 6900 100 2120 500 5380 10 1 20000000 1474 4.29 0.37 12 0.36 1719.00 19881.00 11810 20240517 -37.60 7000 20250409 5.29 8070 -8.67 20250114 7000 5.29 20250409 11810 -37.60 20240517 7000 5.29 20250409 2.26 Y 090350 500 100 억 1307770 N N 5031 N 00 N