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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000390/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
20250414,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5760,10,2,0.17,308094555,53852,186.60,5780,5780,5650,7470,4030,5750,5721.13,7.12,0,6735,5850,5800,5700,5650,5550,5825,5675,136,1720,500,3790,10,1,27203469,1567,10.12,0.45,12,0.20,569.00,12734.00,11460,20240522,-49.74,5260,20250409,9.51,7370,-21.85,20250317,5260,9.51,20250409,11460,-49.74,20240522,5260,9.51,20250409,1.65,Y,000390,500,136 억,,1936724,N,N,11473,N,00,N
20250414,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5730,-20,5,-0.35,290863405,50858,176.22,5780,5780,5650,7470,4030,5750,5719.13,7.12,0,7426,5850,5800,5700,5650,5550,5825,5675,136,1720,500,3790,10,1,27203469,1559,10.07,0.45,12,0.19,569.00,12734.00,11460,20240522,-50.00,5260,20250409,8.94,7370,-22.25,20250317,5260,8.94,20250409,11460,-50.00,20240522,5260,8.94,20250409,1.65,Y,000390,500,136 억,,1936724,N,N,9614,N,00,N
20250414,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5740,-10,5,-0.17,248534115,43486,150.68,5780,5780,5650,7470,4030,5750,5715.27,7.12,0,5468,5850,5800,5700,5650,5550,5825,5675,136,1720,500,3790,10,1,27203469,1561,10.09,0.45,12,0.16,569.00,12734.00,11460,20240522,-49.91,5260,20250409,9.13,7370,-22.12,20250317,5260,9.13,20250409,11460,-49.91,20240522,5260,9.13,20250409,1.65,Y,000390,500,136 억,,1936724,N,N,9614,N,00,N
20250414,130106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5720,-30,5,-0.52,220233185,38540,133.54,5780,5780,5650,7470,4030,5750,5714.41,7.12,0,5814,5850,5800,5700,5650,5550,5825,5675,136,1720,500,3790,10,1,27203469,1556,10.05,0.45,12,0.14,569.00,12734.00,11460,20240522,-50.09,5260,20250409,8.75,7370,-22.39,20250317,5260,8.75,20250409,11460,-50.09,20240522,5260,8.75,20250409,1.65,Y,000390,500,136 억,,1936724,N,N,9614,N,00,N
20250414,120106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5660,-90,5,-1.57,176034050,30784,106.67,5780,5780,5650,7470,4030,5750,5718.36,7.12,0,3515,5850,5800,5700,5650,5550,5825,5675,136,1720,500,3790,10,1,27203469,1540,9.95,0.44,12,0.11,569.00,12734.00,11460,20240522,-50.61,5260,20250409,7.60,7370,-23.20,20250317,5260,7.60,20250409,11460,-50.61,20240522,5260,7.60,20250409,1.65,Y,000390,500,136 억,,1936724,N,N,9614,N,00,N
20250414,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5730,-20,5,-0.35,53087870,9239,32.01,5780,5780,5720,7470,4030,5750,5746.06,7.12,0,-3893,5850,5800,5700,5650,5550,5825,5675,136,1720,500,3790,10,1,27203469,1559,10.07,0.45,12,0.03,569.00,12734.00,11460,20240522,-50.00,5260,20250409,8.94,7370,-22.25,20250317,5260,8.94,20250409,11460,-50.00,20240522,5260,8.94,20250409,1.65,Y,000390,500,136 억,,1936724,N,N,9614,N,00,N
20250414,100105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5730,-20,5,-0.35,25522810,4437,15.37,5780,5780,5720,7470,4030,5750,5752.27,7.12,0,-1666,5850,5800,5700,5650,5550,5825,5675,136,1720,500,3790,10,1,27203469,1559,10.07,0.45,12,0.02,569.00,12734.00,11460,20240522,-50.00,5260,20250409,8.94,7370,-22.25,20250317,5260,8.94,20250409,11460,-50.00,20240522,5260,8.94,20250409,1.65,Y,000390,500,136 억,,1936724,N,N,9614,N,00,N
20250414,090105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5730,-20,5,-0.35,2549490,443,1.53,5780,5780,5730,7470,4030,5750,5755.06,7.12,0,-272,5850,5800,5700,5650,5550,5825,5675,136,1720,500,3790,10,1,27203469,1559,10.07,0.45,12,0.00,569.00,12734.00,11460,20240522,-50.00,5260,20250409,8.94,7370,-22.25,20250317,5260,8.94,20250409,11460,-50.00,20240522,5260,8.94,20250409,1.65,Y,000390,500,136 억,,1936724,N,N,9614,N,00,N
20250411,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5750,40,2,0.70,163965675,28860,94.78,5700,5750,5600,7420,4000,5710,5681.41,7.13,0,-4119,5856,5782,5636,5562,5416,5820,5600,136,1710,500,3760,10,1,27203469,1564,10.11,0.45,12,0.11,569.00,12734.00,11460,20240522,-49.83,5260,20250409,9.32,7370,-21.98,20250317,5260,9.32,20250409,11460,-49.83,20240522,5260,9.32,20250409,1.66,Y,000390,500,136 억,,1939764,N,N,9614,N,00,N
20250411,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5700,-10,5,-0.18,150248445,26464,86.92,5700,5740,5600,7420,4000,5710,5677.47,7.13,0,-3373,5856,5782,5636,5562,5416,5820,5600,136,1710,500,3760,10,1,27203469,1551,10.02,0.45,12,0.10,569.00,12734.00,11460,20240522,-50.26,5260,20250409,8.37,7370,-22.66,20250317,5260,8.37,20250409,11460,-50.26,20240522,5260,8.37,20250409,1.66,Y,000390,500,136 억,,1939764,N,N,2391,N,00,N
20250411,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5730,20,2,0.35,107147405,18929,62.17,5700,5740,5600,7420,4000,5710,5660.49,7.13,0,-2855,5856,5782,5636,5562,5416,5820,5600,136,1710,500,3760,10,1,27203469,1559,10.07,0.45,12,0.07,569.00,12734.00,11460,20240522,-50.00,5260,20250409,8.94,7370,-22.25,20250317,5260,8.94,20250409,11460,-50.00,20240522,5260,8.94,20250409,1.66,Y,000390,500,136 억,,1939764,N,N,2391,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 20250414 160106 55 60.00 KOSPI 화학 N N N Y 60 N 5760 10 2 0.17 308094555 53852 186.60 5780 5780 5650 7470 4030 5750 5721.13 7.12 0 6735 5850 5800 5700 5650 5550 5825 5675 136 1720 500 3790 10 1 27203469 1567 10.12 0.45 12 0.20 569.00 12734.00 11460 20240522 -49.74 5260 20250409 9.51 7370 -21.85 20250317 5260 9.51 20250409 11460 -49.74 20240522 5260 9.51 20250409 1.65 Y 000390 500 136 억 1936724 N N 11473 N 00 N
3 20250414 150106 55 60.00 KOSPI 화학 N N N Y 60 N 5730 -20 5 -0.35 290863405 50858 176.22 5780 5780 5650 7470 4030 5750 5719.13 7.12 0 7426 5850 5800 5700 5650 5550 5825 5675 136 1720 500 3790 10 1 27203469 1559 10.07 0.45 12 0.19 569.00 12734.00 11460 20240522 -50.00 5260 20250409 8.94 7370 -22.25 20250317 5260 8.94 20250409 11460 -50.00 20240522 5260 8.94 20250409 1.65 Y 000390 500 136 억 1936724 N N 9614 N 00 N
4 20250414 140105 55 60.00 KOSPI 화학 N N N Y 60 N 5740 -10 5 -0.17 248534115 43486 150.68 5780 5780 5650 7470 4030 5750 5715.27 7.12 0 5468 5850 5800 5700 5650 5550 5825 5675 136 1720 500 3790 10 1 27203469 1561 10.09 0.45 12 0.16 569.00 12734.00 11460 20240522 -49.91 5260 20250409 9.13 7370 -22.12 20250317 5260 9.13 20250409 11460 -49.91 20240522 5260 9.13 20250409 1.65 Y 000390 500 136 억 1936724 N N 9614 N 00 N
5 20250414 130106 55 60.00 KOSPI 화학 N N N Y 60 N 5720 -30 5 -0.52 220233185 38540 133.54 5780 5780 5650 7470 4030 5750 5714.41 7.12 0 5814 5850 5800 5700 5650 5550 5825 5675 136 1720 500 3790 10 1 27203469 1556 10.05 0.45 12 0.14 569.00 12734.00 11460 20240522 -50.09 5260 20250409 8.75 7370 -22.39 20250317 5260 8.75 20250409 11460 -50.09 20240522 5260 8.75 20250409 1.65 Y 000390 500 136 억 1936724 N N 9614 N 00 N
6 20250414 120106 55 60.00 KOSPI 화학 N N N Y 60 N 5660 -90 5 -1.57 176034050 30784 106.67 5780 5780 5650 7470 4030 5750 5718.36 7.12 0 3515 5850 5800 5700 5650 5550 5825 5675 136 1720 500 3790 10 1 27203469 1540 9.95 0.44 12 0.11 569.00 12734.00 11460 20240522 -50.61 5260 20250409 7.60 7370 -23.20 20250317 5260 7.60 20250409 11460 -50.61 20240522 5260 7.60 20250409 1.65 Y 000390 500 136 억 1936724 N N 9614 N 00 N
7 20250414 110106 55 60.00 KOSPI 화학 N N N Y 60 N 5730 -20 5 -0.35 53087870 9239 32.01 5780 5780 5720 7470 4030 5750 5746.06 7.12 0 -3893 5850 5800 5700 5650 5550 5825 5675 136 1720 500 3790 10 1 27203469 1559 10.07 0.45 12 0.03 569.00 12734.00 11460 20240522 -50.00 5260 20250409 8.94 7370 -22.25 20250317 5260 8.94 20250409 11460 -50.00 20240522 5260 8.94 20250409 1.65 Y 000390 500 136 억 1936724 N N 9614 N 00 N
8 20250414 100105 55 60.00 KOSPI 화학 N N N Y 60 N 5730 -20 5 -0.35 25522810 4437 15.37 5780 5780 5720 7470 4030 5750 5752.27 7.12 0 -1666 5850 5800 5700 5650 5550 5825 5675 136 1720 500 3790 10 1 27203469 1559 10.07 0.45 12 0.02 569.00 12734.00 11460 20240522 -50.00 5260 20250409 8.94 7370 -22.25 20250317 5260 8.94 20250409 11460 -50.00 20240522 5260 8.94 20250409 1.65 Y 000390 500 136 억 1936724 N N 9614 N 00 N
9 20250414 090105 55 60.00 KOSPI 화학 N N N Y 60 N 5730 -20 5 -0.35 2549490 443 1.53 5780 5780 5730 7470 4030 5750 5755.06 7.12 0 -272 5850 5800 5700 5650 5550 5825 5675 136 1720 500 3790 10 1 27203469 1559 10.07 0.45 12 0.00 569.00 12734.00 11460 20240522 -50.00 5260 20250409 8.94 7370 -22.25 20250317 5260 8.94 20250409 11460 -50.00 20240522 5260 8.94 20250409 1.65 Y 000390 500 136 억 1936724 N N 9614 N 00 N
10 20250411 160106 55 60.00 KOSPI 화학 N N N Y 60 N 5750 40 2 0.70 163965675 28860 94.78 5700 5750 5600 7420 4000 5710 5681.41 7.13 0 -4119 5856 5782 5636 5562 5416 5820 5600 136 1710 500 3760 10 1 27203469 1564 10.11 0.45 12 0.11 569.00 12734.00 11460 20240522 -49.83 5260 20250409 9.32 7370 -21.98 20250317 5260 9.32 20250409 11460 -49.83 20240522 5260 9.32 20250409 1.66 Y 000390 500 136 억 1939764 N N 9614 N 00 N
11 20250411 150105 55 60.00 KOSPI 화학 N N N Y 60 N 5700 -10 5 -0.18 150248445 26464 86.92 5700 5740 5600 7420 4000 5710 5677.47 7.13 0 -3373 5856 5782 5636 5562 5416 5820 5600 136 1710 500 3760 10 1 27203469 1551 10.02 0.45 12 0.10 569.00 12734.00 11460 20240522 -50.26 5260 20250409 8.37 7370 -22.66 20250317 5260 8.37 20250409 11460 -50.26 20240522 5260 8.37 20250409 1.66 Y 000390 500 136 억 1939764 N N 2391 N 00 N
12 20250411 140106 55 60.00 KOSPI 화학 N N N Y 60 N 5730 20 2 0.35 107147405 18929 62.17 5700 5740 5600 7420 4000 5710 5660.49 7.13 0 -2855 5856 5782 5636 5562 5416 5820 5600 136 1710 500 3760 10 1 27203469 1559 10.07 0.45 12 0.07 569.00 12734.00 11460 20240522 -50.00 5260 20250409 8.94 7370 -22.25 20250317 5260 8.94 20250409 11460 -50.00 20240522 5260 8.94 20250409 1.66 Y 000390 500 136 억 1939764 N N 2391 N 00 N