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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093370/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
20250410,160703,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4350,520,2,13.58,2590800018,616960,171.40,4015,4350,4005,4975,2685,3830,4198.06,5.57,0,242112,4110,3970,3885,3745,3660,3927,3702,536,1145,500,2680,5,1,107255330,4666,-6.52,1.43,12,0.58,-667.00,3044.00,8300,20240411,-47.59,3800,20250409,14.47,5490,-20.77,20250320,3800,14.47,20250409,8300,-47.59,20240411,3800,14.47,20250409,1.51,Y,093370,500,536 억,,5975929,N,N,65763,N,00,N
20250410,150706,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4275,445,2,11.62,2004053993,481643,133.81,4015,4290,4005,4975,2685,3830,4160.87,5.57,0,203629,4110,3970,3885,3745,3660,3927,3702,536,1145,500,2680,5,1,107255330,4585,-6.41,1.40,12,0.45,-667.00,3044.00,8300,20240411,-48.49,3800,20250409,12.50,5490,-22.13,20250320,3800,12.50,20250409,8300,-48.49,20240411,3800,12.50,20250409,1.51,Y,093370,500,536 억,,5975929,N,N,57489,N,00,N
20250410,140704,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4250,420,2,10.97,1696161758,409413,113.74,4015,4275,4005,4975,2685,3830,4142.91,5.57,0,178013,4110,3970,3885,3745,3660,3927,3702,536,1145,500,2680,5,1,107255330,4558,-6.37,1.40,12,0.38,-667.00,3044.00,8300,20240411,-48.80,3800,20250409,11.84,5490,-22.59,20250320,3800,11.84,20250409,8300,-48.80,20240411,3800,11.84,20250409,1.51,Y,093370,500,536 억,,5975929,N,N,57489,N,00,N
20250410,130704,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4170,340,2,8.88,1183051205,288224,80.07,4015,4200,4005,4975,2685,3830,4104.62,5.57,0,103513,4110,3970,3885,3745,3660,3927,3702,536,1145,500,2680,5,1,107255330,4473,-6.25,1.37,12,0.27,-667.00,3044.00,8300,20240411,-49.76,3800,20250409,9.74,5490,-24.04,20250320,3800,9.74,20250409,8300,-49.76,20240411,3800,9.74,20250409,1.51,Y,093370,500,536 억,,5975929,N,N,57489,N,00,N
20250410,120705,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4165,335,2,8.75,1001543219,244442,67.91,4015,4200,4005,4975,2685,3830,4097.26,5.57,0,85317,4110,3970,3885,3745,3660,3927,3702,536,1145,500,2680,5,1,107255330,4467,-6.24,1.37,12,0.23,-667.00,3044.00,8300,20240411,-49.82,3800,20250409,9.61,5490,-24.13,20250320,3800,9.61,20250409,8300,-49.82,20240411,3800,9.61,20250409,1.51,Y,093370,500,536 억,,5975929,N,N,57489,N,00,N
20250410,110703,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4100,270,2,7.05,586261356,144385,40.11,4015,4110,4005,4975,2685,3830,4060.40,5.57,0,57848,4110,3970,3885,3745,3660,3927,3702,536,1145,500,2680,5,1,107255330,4397,-6.15,1.35,12,0.13,-667.00,3044.00,8300,20240411,-50.60,3800,20250409,7.89,5490,-25.32,20250320,3800,7.89,20250409,8300,-50.60,20240411,3800,7.89,20250409,1.51,Y,093370,500,536 억,,5975929,N,N,57489,N,00,N
20250410,100704,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4085,255,2,6.66,372981595,92199,25.61,4015,4095,4005,4975,2685,3830,4045.40,5.57,0,29179,4110,3970,3885,3745,3660,3927,3702,536,1145,500,2680,5,1,107255330,4381,-6.12,1.34,12,0.09,-667.00,3044.00,8300,20240411,-50.78,3800,20250409,7.50,5490,-25.59,20250320,3800,7.50,20250409,8300,-50.78,20240411,3800,7.50,20250409,1.51,Y,093370,500,536 억,,5975929,N,N,57489,N,00,N
20250410,090707,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4050,220,2,5.74,87331565,21619,6.01,4015,4095,4010,4975,2685,3830,4039.57,5.57,0,3775,4110,3970,3885,3745,3660,3927,3702,536,1145,500,2680,5,1,107255330,4344,-6.07,1.33,12,0.02,-667.00,3044.00,8300,20240411,-51.20,3800,20250409,6.58,5490,-26.23,20250320,3800,6.58,20250409,8300,-51.20,20240411,3800,6.58,20250409,1.51,Y,093370,500,536 억,,5975929,N,N,57489,N,00,N
20250409,160700,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,3830,-170,5,-4.25,1398474253,359957,118.21,3935,4025,3800,5200,2800,4000,3885.11,5.62,0,-56271,4196,4097,4046,3947,3896,4072,3922,536,1200,500,2800,5,1,107255330,4108,-5.74,1.26,12,0.34,-667.00,3044.00,8300,20240411,-53.86,3800,20250409,0.79,5490,-30.24,20250320,3800,0.79,20250409,8300,-53.86,20240411,3800,0.79,20250409,1.48,Y,093370,500,536 억,,6024906,N,N,57489,N,00,N
20250409,150533,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,3840,-160,5,-4.00,1294438688,332765,109.28,3935,4025,3805,5200,2800,4000,3889.95,5.62,0,-60775,4196,4097,4046,3947,3896,4072,3922,536,1200,500,2800,5,1,107255330,4119,-5.76,1.26,12,0.31,-667.00,3044.00,8300,20240411,-53.73,3805,20250409,0.92,5490,-30.05,20250320,3805,0.92,20250409,8300,-53.73,20240411,3805,0.92,20250409,1.48,Y,093370,500,536 억,,6024906,N,N,46323,N,00,N
20250409,140658,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,3855,-145,5,-3.62,1101066946,282413,92.74,3935,4025,3850,5200,2800,4000,3898.78,5.62,0,-53246,4196,4097,4046,3947,3896,4072,3922,536,1200,500,2800,5,1,107255330,4135,-5.78,1.27,12,0.26,-667.00,3044.00,8300,20240411,-53.55,3850,20250409,0.13,5490,-29.78,20250320,3850,0.13,20250409,8300,-53.55,20240411,3850,0.13,20250409,1.48,Y,093370,500,536 억,,6024906,N,N,46323,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 20250410 160703 55 60.00 KOSPI200 화학 N N N Y 60 N 4350 520 2 13.58 2590800018 616960 171.40 4015 4350 4005 4975 2685 3830 4198.06 5.57 0 242112 4110 3970 3885 3745 3660 3927 3702 536 1145 500 2680 5 1 107255330 4666 -6.52 1.43 12 0.58 -667.00 3044.00 8300 20240411 -47.59 3800 20250409 14.47 5490 -20.77 20250320 3800 14.47 20250409 8300 -47.59 20240411 3800 14.47 20250409 1.51 Y 093370 500 536 억 5975929 N N 65763 N 00 N
3 20250410 150706 55 60.00 KOSPI200 화학 N N N Y 60 N 4275 445 2 11.62 2004053993 481643 133.81 4015 4290 4005 4975 2685 3830 4160.87 5.57 0 203629 4110 3970 3885 3745 3660 3927 3702 536 1145 500 2680 5 1 107255330 4585 -6.41 1.40 12 0.45 -667.00 3044.00 8300 20240411 -48.49 3800 20250409 12.50 5490 -22.13 20250320 3800 12.50 20250409 8300 -48.49 20240411 3800 12.50 20250409 1.51 Y 093370 500 536 억 5975929 N N 57489 N 00 N
4 20250410 140704 55 60.00 KOSPI200 화학 N N N Y 60 N 4250 420 2 10.97 1696161758 409413 113.74 4015 4275 4005 4975 2685 3830 4142.91 5.57 0 178013 4110 3970 3885 3745 3660 3927 3702 536 1145 500 2680 5 1 107255330 4558 -6.37 1.40 12 0.38 -667.00 3044.00 8300 20240411 -48.80 3800 20250409 11.84 5490 -22.59 20250320 3800 11.84 20250409 8300 -48.80 20240411 3800 11.84 20250409 1.51 Y 093370 500 536 억 5975929 N N 57489 N 00 N
5 20250410 130704 55 60.00 KOSPI200 화학 N N N Y 60 N 4170 340 2 8.88 1183051205 288224 80.07 4015 4200 4005 4975 2685 3830 4104.62 5.57 0 103513 4110 3970 3885 3745 3660 3927 3702 536 1145 500 2680 5 1 107255330 4473 -6.25 1.37 12 0.27 -667.00 3044.00 8300 20240411 -49.76 3800 20250409 9.74 5490 -24.04 20250320 3800 9.74 20250409 8300 -49.76 20240411 3800 9.74 20250409 1.51 Y 093370 500 536 억 5975929 N N 57489 N 00 N
6 20250410 120705 55 60.00 KOSPI200 화학 N N N Y 60 N 4165 335 2 8.75 1001543219 244442 67.91 4015 4200 4005 4975 2685 3830 4097.26 5.57 0 85317 4110 3970 3885 3745 3660 3927 3702 536 1145 500 2680 5 1 107255330 4467 -6.24 1.37 12 0.23 -667.00 3044.00 8300 20240411 -49.82 3800 20250409 9.61 5490 -24.13 20250320 3800 9.61 20250409 8300 -49.82 20240411 3800 9.61 20250409 1.51 Y 093370 500 536 억 5975929 N N 57489 N 00 N
7 20250410 110703 55 60.00 KOSPI200 화학 N N N Y 60 N 4100 270 2 7.05 586261356 144385 40.11 4015 4110 4005 4975 2685 3830 4060.40 5.57 0 57848 4110 3970 3885 3745 3660 3927 3702 536 1145 500 2680 5 1 107255330 4397 -6.15 1.35 12 0.13 -667.00 3044.00 8300 20240411 -50.60 3800 20250409 7.89 5490 -25.32 20250320 3800 7.89 20250409 8300 -50.60 20240411 3800 7.89 20250409 1.51 Y 093370 500 536 억 5975929 N N 57489 N 00 N
8 20250410 100704 55 60.00 KOSPI200 화학 N N N Y 60 N 4085 255 2 6.66 372981595 92199 25.61 4015 4095 4005 4975 2685 3830 4045.40 5.57 0 29179 4110 3970 3885 3745 3660 3927 3702 536 1145 500 2680 5 1 107255330 4381 -6.12 1.34 12 0.09 -667.00 3044.00 8300 20240411 -50.78 3800 20250409 7.50 5490 -25.59 20250320 3800 7.50 20250409 8300 -50.78 20240411 3800 7.50 20250409 1.51 Y 093370 500 536 억 5975929 N N 57489 N 00 N
9 20250410 090707 55 60.00 KOSPI200 화학 N N N Y 60 N 4050 220 2 5.74 87331565 21619 6.01 4015 4095 4010 4975 2685 3830 4039.57 5.57 0 3775 4110 3970 3885 3745 3660 3927 3702 536 1145 500 2680 5 1 107255330 4344 -6.07 1.33 12 0.02 -667.00 3044.00 8300 20240411 -51.20 3800 20250409 6.58 5490 -26.23 20250320 3800 6.58 20250409 8300 -51.20 20240411 3800 6.58 20250409 1.51 Y 093370 500 536 억 5975929 N N 57489 N 00 N
10 20250409 160700 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 3830 -170 5 -4.25 1398474253 359957 118.21 3935 4025 3800 5200 2800 4000 3885.11 5.62 0 -56271 4196 4097 4046 3947 3896 4072 3922 536 1200 500 2800 5 1 107255330 4108 -5.74 1.26 12 0.34 -667.00 3044.00 8300 20240411 -53.86 3800 20250409 0.79 5490 -30.24 20250320 3800 0.79 20250409 8300 -53.86 20240411 3800 0.79 20250409 1.48 Y 093370 500 536 억 6024906 N N 57489 N 00 N
11 20250409 150533 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 3840 -160 5 -4.00 1294438688 332765 109.28 3935 4025 3805 5200 2800 4000 3889.95 5.62 0 -60775 4196 4097 4046 3947 3896 4072 3922 536 1200 500 2800 5 1 107255330 4119 -5.76 1.26 12 0.31 -667.00 3044.00 8300 20240411 -53.73 3805 20250409 0.92 5490 -30.05 20250320 3805 0.92 20250409 8300 -53.73 20240411 3805 0.92 20250409 1.48 Y 093370 500 536 억 6024906 N N 46323 N 00 N
12 20250409 140658 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 3855 -145 5 -3.62 1101066946 282413 92.74 3935 4025 3850 5200 2800 4000 3898.78 5.62 0 -53246 4196 4097 4046 3947 3896 4072 3922 536 1200 500 2800 5 1 107255330 4135 -5.78 1.27 12 0.26 -667.00 3044.00 8300 20240411 -53.55 3850 20250409 0.13 5490 -29.78 20250320 3850 0.13 20250409 8300 -53.55 20240411 3850 0.13 20250409 1.48 Y 093370 500 536 억 6024906 N N 46323 N 00 N