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
008490/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
20250414,160228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13250,20,2,0.15,337318245,25565,149.04,13250,13390,13050,17190,9270,13230,13194.51,7.81,0,5283,13496,13362,13116,12982,12736,13430,13050,61,3960,500,9260,10,1,11569113,1533,8.39,0.33,12,0.22,1580.00,40572.00,23000,20240516,-42.39,11920,20241209,11.16,17460,-24.11,20250206,12360,7.20,20250409,23000,-42.39,20240516,11920,11.16,20241209,0.39,Y,008490,500,60 억,,903763,N,N,620,N,00,N
20250414,150230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13120,-110,5,-0.83,331873515,25153,146.64,13250,13390,13050,17190,9270,13230,13194.19,7.81,0,5444,13496,13362,13116,12982,12736,13430,13050,61,3960,500,9260,10,1,11569113,1518,8.30,0.32,12,0.22,1580.00,40572.00,23000,20240516,-42.96,11920,20241209,10.07,17460,-24.86,20250206,12360,6.15,20250409,23000,-42.96,20240516,11920,10.07,20241209,0.39,Y,008490,500,60 억,,903763,N,N,434,N,00,N
20250414,140229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13260,30,2,0.23,232530955,17592,102.56,13250,13390,13080,17190,9270,13230,13217.99,7.81,0,3122,13496,13362,13116,12982,12736,13430,13050,61,3960,500,9260,10,1,11569113,1534,8.39,0.33,12,0.15,1580.00,40572.00,23000,20240516,-42.35,11920,20241209,11.24,17460,-24.05,20250206,12360,7.28,20250409,23000,-42.35,20240516,11920,11.24,20241209,0.39,Y,008490,500,60 억,,903763,N,N,434,N,00,N
20250414,130229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13290,60,2,0.45,206410255,15622,91.07,13250,13390,13080,17190,9270,13230,13212.79,7.81,0,2842,13496,13362,13116,12982,12736,13430,13050,61,3960,500,9260,10,1,11569113,1538,8.41,0.33,12,0.14,1580.00,40572.00,23000,20240516,-42.22,11920,20241209,11.49,17460,-23.88,20250206,12360,7.52,20250409,23000,-42.22,20240516,11920,11.49,20241209,0.39,Y,008490,500,60 억,,903763,N,N,434,N,00,N
20250414,120230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13280,50,2,0.38,194166315,14700,85.70,13250,13390,13080,17190,9270,13230,13208.59,7.81,0,3211,13496,13362,13116,12982,12736,13430,13050,61,3960,500,9260,10,1,11569113,1536,8.41,0.33,12,0.13,1580.00,40572.00,23000,20240516,-42.26,11920,20241209,11.41,17460,-23.94,20250206,12360,7.44,20250409,23000,-42.26,20240516,11920,11.41,20241209,0.39,Y,008490,500,60 억,,903763,N,N,434,N,00,N
20250414,110228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13160,-70,5,-0.53,114147760,8614,50.22,13250,13390,13160,17190,9270,13230,13251.42,7.81,0,2236,13496,13362,13116,12982,12736,13430,13050,61,3960,500,9260,10,1,11569113,1522,8.33,0.32,12,0.07,1580.00,40572.00,23000,20240516,-42.78,11920,20241209,10.40,17460,-24.63,20250206,12360,6.47,20250409,23000,-42.78,20240516,11920,10.40,20241209,0.39,Y,008490,500,60 억,,903763,N,N,434,N,00,N
20250414,100229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13300,70,2,0.53,29061650,2185,12.74,13250,13390,13210,17190,9270,13230,13300.53,7.81,0,-415,13496,13362,13116,12982,12736,13430,13050,61,3960,500,9260,10,1,11569113,1539,8.42,0.33,12,0.02,1580.00,40572.00,23000,20240516,-42.17,11920,20241209,11.58,17460,-23.83,20250206,12360,7.61,20250409,23000,-42.17,20240516,11920,11.58,20241209,0.39,Y,008490,500,60 억,,903763,N,N,434,N,00,N
20250414,090229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13210,-20,5,-0.15,715520,54,0.31,13250,13290,13210,17190,9270,13230,13250.37,7.81,0,-43,13496,13362,13116,12982,12736,13430,13050,61,3960,500,9260,10,1,11569113,1528,8.36,0.33,12,0.00,1580.00,40572.00,23000,20240516,-42.57,11920,20241209,10.82,17460,-24.34,20250206,12360,6.88,20250409,23000,-42.57,20240516,11920,10.82,20241209,0.39,Y,008490,500,60 억,,903763,N,N,434,N,00,N
20250411,160227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13230,280,2,2.16,224814750,17151,75.16,12950,13250,12870,16830,9070,12950,13107.87,7.78,0,3690,13303,13126,12773,12596,12243,13215,12685,61,3880,500,9060,10,1,11569113,1531,8.37,0.33,12,0.15,1580.00,40572.00,23000,20240516,-42.48,11920,20241209,10.99,17460,-24.23,20250206,12360,7.04,20250409,23000,-42.48,20240516,11920,10.99,20241209,0.40,Y,008490,500,60 억,,900082,N,N,434,N,00,N
20250411,150229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13230,280,2,2.16,220369070,16815,73.69,12950,13250,12870,16830,9070,12950,13105.51,7.78,0,3672,13303,13126,12773,12596,12243,13215,12685,61,3880,500,9060,10,1,11569113,1531,8.37,0.33,12,0.15,1580.00,40572.00,23000,20240516,-42.48,11920,20241209,10.99,17460,-24.23,20250206,12360,7.04,20250409,23000,-42.48,20240516,11920,10.99,20241209,0.40,Y,008490,500,60 억,,900082,N,N,321,N,00,N
20250411,140229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13120,170,2,1.31,208882970,15940,69.86,12950,13250,12870,16830,9070,12950,13104.33,7.78,0,3100,13303,13126,12773,12596,12243,13215,12685,61,3880,500,9060,10,1,11569113,1518,8.30,0.32,12,0.14,1580.00,40572.00,23000,20240516,-42.96,11920,20241209,10.07,17460,-24.86,20250206,12360,6.15,20250409,23000,-42.96,20240516,11920,10.07,20241209,0.40,Y,008490,500,60 억,,900082,N,N,321,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 160228 55 60.00 KOSPI 화학 N N N Y 60 N 13250 20 2 0.15 337318245 25565 149.04 13250 13390 13050 17190 9270 13230 13194.51 7.81 0 5283 13496 13362 13116 12982 12736 13430 13050 61 3960 500 9260 10 1 11569113 1533 8.39 0.33 12 0.22 1580.00 40572.00 23000 20240516 -42.39 11920 20241209 11.16 17460 -24.11 20250206 12360 7.20 20250409 23000 -42.39 20240516 11920 11.16 20241209 0.39 Y 008490 500 60 억 903763 N N 620 N 00 N
3 20250414 150230 55 60.00 KOSPI 화학 N N N Y 60 N 13120 -110 5 -0.83 331873515 25153 146.64 13250 13390 13050 17190 9270 13230 13194.19 7.81 0 5444 13496 13362 13116 12982 12736 13430 13050 61 3960 500 9260 10 1 11569113 1518 8.30 0.32 12 0.22 1580.00 40572.00 23000 20240516 -42.96 11920 20241209 10.07 17460 -24.86 20250206 12360 6.15 20250409 23000 -42.96 20240516 11920 10.07 20241209 0.39 Y 008490 500 60 억 903763 N N 434 N 00 N
4 20250414 140229 55 60.00 KOSPI 화학 N N N Y 60 N 13260 30 2 0.23 232530955 17592 102.56 13250 13390 13080 17190 9270 13230 13217.99 7.81 0 3122 13496 13362 13116 12982 12736 13430 13050 61 3960 500 9260 10 1 11569113 1534 8.39 0.33 12 0.15 1580.00 40572.00 23000 20240516 -42.35 11920 20241209 11.24 17460 -24.05 20250206 12360 7.28 20250409 23000 -42.35 20240516 11920 11.24 20241209 0.39 Y 008490 500 60 억 903763 N N 434 N 00 N
5 20250414 130229 55 60.00 KOSPI 화학 N N N Y 60 N 13290 60 2 0.45 206410255 15622 91.07 13250 13390 13080 17190 9270 13230 13212.79 7.81 0 2842 13496 13362 13116 12982 12736 13430 13050 61 3960 500 9260 10 1 11569113 1538 8.41 0.33 12 0.14 1580.00 40572.00 23000 20240516 -42.22 11920 20241209 11.49 17460 -23.88 20250206 12360 7.52 20250409 23000 -42.22 20240516 11920 11.49 20241209 0.39 Y 008490 500 60 억 903763 N N 434 N 00 N
6 20250414 120230 55 60.00 KOSPI 화학 N N N Y 60 N 13280 50 2 0.38 194166315 14700 85.70 13250 13390 13080 17190 9270 13230 13208.59 7.81 0 3211 13496 13362 13116 12982 12736 13430 13050 61 3960 500 9260 10 1 11569113 1536 8.41 0.33 12 0.13 1580.00 40572.00 23000 20240516 -42.26 11920 20241209 11.41 17460 -23.94 20250206 12360 7.44 20250409 23000 -42.26 20240516 11920 11.41 20241209 0.39 Y 008490 500 60 억 903763 N N 434 N 00 N
7 20250414 110228 55 60.00 KOSPI 화학 N N N Y 60 N 13160 -70 5 -0.53 114147760 8614 50.22 13250 13390 13160 17190 9270 13230 13251.42 7.81 0 2236 13496 13362 13116 12982 12736 13430 13050 61 3960 500 9260 10 1 11569113 1522 8.33 0.32 12 0.07 1580.00 40572.00 23000 20240516 -42.78 11920 20241209 10.40 17460 -24.63 20250206 12360 6.47 20250409 23000 -42.78 20240516 11920 10.40 20241209 0.39 Y 008490 500 60 억 903763 N N 434 N 00 N
8 20250414 100229 55 60.00 KOSPI 화학 N N N Y 60 N 13300 70 2 0.53 29061650 2185 12.74 13250 13390 13210 17190 9270 13230 13300.53 7.81 0 -415 13496 13362 13116 12982 12736 13430 13050 61 3960 500 9260 10 1 11569113 1539 8.42 0.33 12 0.02 1580.00 40572.00 23000 20240516 -42.17 11920 20241209 11.58 17460 -23.83 20250206 12360 7.61 20250409 23000 -42.17 20240516 11920 11.58 20241209 0.39 Y 008490 500 60 억 903763 N N 434 N 00 N
9 20250414 090229 55 60.00 KOSPI 화학 N N N Y 60 N 13210 -20 5 -0.15 715520 54 0.31 13250 13290 13210 17190 9270 13230 13250.37 7.81 0 -43 13496 13362 13116 12982 12736 13430 13050 61 3960 500 9260 10 1 11569113 1528 8.36 0.33 12 0.00 1580.00 40572.00 23000 20240516 -42.57 11920 20241209 10.82 17460 -24.34 20250206 12360 6.88 20250409 23000 -42.57 20240516 11920 10.82 20241209 0.39 Y 008490 500 60 억 903763 N N 434 N 00 N
10 20250411 160227 55 60.00 KOSPI 화학 N N N Y 60 N 13230 280 2 2.16 224814750 17151 75.16 12950 13250 12870 16830 9070 12950 13107.87 7.78 0 3690 13303 13126 12773 12596 12243 13215 12685 61 3880 500 9060 10 1 11569113 1531 8.37 0.33 12 0.15 1580.00 40572.00 23000 20240516 -42.48 11920 20241209 10.99 17460 -24.23 20250206 12360 7.04 20250409 23000 -42.48 20240516 11920 10.99 20241209 0.40 Y 008490 500 60 억 900082 N N 434 N 00 N
11 20250411 150229 55 60.00 KOSPI 화학 N N N Y 60 N 13230 280 2 2.16 220369070 16815 73.69 12950 13250 12870 16830 9070 12950 13105.51 7.78 0 3672 13303 13126 12773 12596 12243 13215 12685 61 3880 500 9060 10 1 11569113 1531 8.37 0.33 12 0.15 1580.00 40572.00 23000 20240516 -42.48 11920 20241209 10.99 17460 -24.23 20250206 12360 7.04 20250409 23000 -42.48 20240516 11920 10.99 20241209 0.40 Y 008490 500 60 억 900082 N N 321 N 00 N
12 20250411 140229 55 60.00 KOSPI 화학 N N N Y 60 N 13120 170 2 1.31 208882970 15940 69.86 12950 13250 12870 16830 9070 12950 13104.33 7.78 0 3100 13303 13126 12773 12596 12243 13215 12685 61 3880 500 9060 10 1 11569113 1518 8.30 0.32 12 0.14 1580.00 40572.00 23000 20240516 -42.96 11920 20241209 10.07 17460 -24.86 20250206 12360 6.15 20250409 23000 -42.96 20240516 11920 10.07 20241209 0.40 Y 008490 500 60 억 900082 N N 321 N 00 N