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
083420/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
20250414,160634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7780,-270,5,-3.35,5079929055,649734,17.69,7990,8010,7690,10460,5640,8050,7818.50,1.02,0,3332,8850,8450,8130,7730,7410,8290,7570,120,2410,500,5150,10,1,24000000,1867,22.82,1.49,12,2.71,341.00,5211.00,9290,20240528,-16.25,4210,20241210,84.80,8530,-8.79,20250411,5310,46.52,20250407,9290,-16.25,20240528,4210,84.80,20241210,3.00,Y,083420,500,120 억,,245658,N,N,5747,N,00,N
20250414,150639,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7790,-260,5,-3.23,4609574165,589252,16.05,7990,8010,7690,10460,5640,8050,7822.75,1.02,0,12860,8850,8450,8130,7730,7410,8290,7570,120,2410,500,5150,10,1,24000000,1870,22.84,1.49,12,2.46,341.00,5211.00,9290,20240528,-16.15,4210,20241210,85.04,8530,-8.68,20250411,5310,46.70,20250407,9290,-16.15,20240528,4210,85.04,20241210,3.00,Y,083420,500,120 억,,245658,N,N,21530,N,00,N
20250414,140637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7750,-300,5,-3.73,4293833705,548585,14.94,7990,8010,7690,10460,5640,8050,7827.11,1.02,0,19382,8850,8450,8130,7730,7410,8290,7570,120,2410,500,5150,10,1,24000000,1860,22.73,1.49,12,2.29,341.00,5211.00,9290,20240528,-16.58,4210,20241210,84.09,8530,-9.14,20250411,5310,45.95,20250407,9290,-16.58,20240528,4210,84.09,20241210,3.00,Y,083420,500,120 억,,245658,N,N,21530,N,00,N
20250414,130637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7800,-250,5,-3.11,3905750050,498894,13.59,7990,8010,7690,10460,5640,8050,7828.82,1.02,0,26360,8850,8450,8130,7730,7410,8290,7570,120,2410,500,5150,10,1,24000000,1872,22.87,1.50,12,2.08,341.00,5211.00,9290,20240528,-16.04,4210,20241210,85.27,8530,-8.56,20250411,5310,46.89,20250407,9290,-16.04,20240528,4210,85.27,20241210,3.00,Y,083420,500,120 억,,245658,N,N,21530,N,00,N
20250414,120639,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7800,-250,5,-3.11,3663758480,467912,12.74,7990,8010,7690,10460,5640,8050,7830.01,1.02,0,33995,8850,8450,8130,7730,7410,8290,7570,120,2410,500,5150,10,1,24000000,1872,22.87,1.50,12,1.95,341.00,5211.00,9290,20240528,-16.04,4210,20241210,85.27,8530,-8.56,20250411,5310,46.89,20250407,9290,-16.04,20240528,4210,85.27,20241210,3.00,Y,083420,500,120 억,,245658,N,N,21530,N,00,N
20250414,110635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7720,-330,5,-4.10,3313643890,422753,11.51,7990,8010,7710,10460,5640,8050,7838.25,1.02,0,32319,8850,8450,8130,7730,7410,8290,7570,120,2410,500,5150,10,1,24000000,1853,22.64,1.48,12,1.76,341.00,5211.00,9290,20240528,-16.90,4210,20241210,83.37,8530,-9.50,20250411,5310,45.39,20250407,9290,-16.90,20240528,4210,83.37,20241210,3.00,Y,083420,500,120 억,,245658,N,N,21530,N,00,N
20250414,100637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7830,-220,5,-2.73,2712400600,345578,9.41,7990,8010,7720,10460,5640,8050,7848.88,1.02,0,36718,8850,8450,8130,7730,7410,8290,7570,120,2410,500,5150,10,1,24000000,1879,22.96,1.50,12,1.44,341.00,5211.00,9290,20240528,-15.72,4210,20241210,85.99,8530,-8.21,20250411,5310,47.46,20250407,9290,-15.72,20240528,4210,85.99,20241210,3.00,Y,083420,500,120 억,,245658,N,N,21530,N,00,N
20250414,090638,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7900,-150,5,-1.86,912139950,114891,3.13,7990,8010,7860,10460,5640,8050,7939.17,1.02,0,23823,8850,8450,8130,7730,7410,8290,7570,120,2410,500,5150,10,1,24000000,1896,23.17,1.52,12,0.48,341.00,5211.00,9290,20240528,-14.96,4210,20241210,87.65,8530,-7.39,20250411,5310,48.78,20250407,9290,-14.96,20240528,4210,87.65,20241210,3.00,Y,083420,500,120 억,,245658,N,N,21530,N,00,N
20250411,160630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8050,510,2,6.76,30026035075,3671944,66.30,8270,8530,7810,9800,5280,7540,8177.33,1.06,0,-2734,8686,8112,6966,6392,5246,8400,6680,120,2260,500,4820,10,1,24000000,1932,23.61,1.54,12,15.30,341.00,5211.00,9290,20240528,-13.35,4210,20241210,91.21,8530,-5.63,20250411,5310,51.60,20250407,9290,-13.35,20240528,4210,91.21,20241210,3.11,Y,083420,500,120 억,,253603,N,N,21530,N,00,N
20250411,150636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7950,410,2,5.44,29088028205,3554505,64.18,8270,8530,7810,9800,5280,7540,8183.45,1.06,0,-20977,8686,8112,6966,6392,5246,8400,6680,120,2260,500,4820,10,1,24000000,1908,23.31,1.53,12,14.81,341.00,5211.00,9290,20240528,-14.42,4210,20241210,88.84,8530,-6.80,20250411,5310,49.72,20250407,9290,-14.42,20240528,4210,88.84,20241210,3.11,Y,083420,500,120 억,,253603,N,N,76437,N,00,N
20250411,140635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7960,420,2,5.57,28315750355,3457607,62.43,8270,8530,7810,9800,5280,7540,8189.43,1.06,0,-40897,8686,8112,6966,6392,5246,8400,6680,120,2260,500,4820,10,1,24000000,1910,23.34,1.53,12,14.41,341.00,5211.00,9290,20240528,-14.32,4210,20241210,89.07,8530,-6.68,20250411,5310,49.91,20250407,9290,-14.32,20240528,4210,89.07,20241210,3.11,Y,083420,500,120 억,,253603,N,N,76437,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 160634 55 60.00 KOSPI 화학 N N N Y 60 N 7780 -270 5 -3.35 5079929055 649734 17.69 7990 8010 7690 10460 5640 8050 7818.50 1.02 0 3332 8850 8450 8130 7730 7410 8290 7570 120 2410 500 5150 10 1 24000000 1867 22.82 1.49 12 2.71 341.00 5211.00 9290 20240528 -16.25 4210 20241210 84.80 8530 -8.79 20250411 5310 46.52 20250407 9290 -16.25 20240528 4210 84.80 20241210 3.00 Y 083420 500 120 억 245658 N N 5747 N 00 N
3 20250414 150639 55 60.00 KOSPI 화학 N N N Y 60 N 7790 -260 5 -3.23 4609574165 589252 16.05 7990 8010 7690 10460 5640 8050 7822.75 1.02 0 12860 8850 8450 8130 7730 7410 8290 7570 120 2410 500 5150 10 1 24000000 1870 22.84 1.49 12 2.46 341.00 5211.00 9290 20240528 -16.15 4210 20241210 85.04 8530 -8.68 20250411 5310 46.70 20250407 9290 -16.15 20240528 4210 85.04 20241210 3.00 Y 083420 500 120 억 245658 N N 21530 N 00 N
4 20250414 140637 55 60.00 KOSPI 화학 N N N Y 60 N 7750 -300 5 -3.73 4293833705 548585 14.94 7990 8010 7690 10460 5640 8050 7827.11 1.02 0 19382 8850 8450 8130 7730 7410 8290 7570 120 2410 500 5150 10 1 24000000 1860 22.73 1.49 12 2.29 341.00 5211.00 9290 20240528 -16.58 4210 20241210 84.09 8530 -9.14 20250411 5310 45.95 20250407 9290 -16.58 20240528 4210 84.09 20241210 3.00 Y 083420 500 120 억 245658 N N 21530 N 00 N
5 20250414 130637 55 60.00 KOSPI 화학 N N N Y 60 N 7800 -250 5 -3.11 3905750050 498894 13.59 7990 8010 7690 10460 5640 8050 7828.82 1.02 0 26360 8850 8450 8130 7730 7410 8290 7570 120 2410 500 5150 10 1 24000000 1872 22.87 1.50 12 2.08 341.00 5211.00 9290 20240528 -16.04 4210 20241210 85.27 8530 -8.56 20250411 5310 46.89 20250407 9290 -16.04 20240528 4210 85.27 20241210 3.00 Y 083420 500 120 억 245658 N N 21530 N 00 N
6 20250414 120639 55 60.00 KOSPI 화학 N N N Y 60 N 7800 -250 5 -3.11 3663758480 467912 12.74 7990 8010 7690 10460 5640 8050 7830.01 1.02 0 33995 8850 8450 8130 7730 7410 8290 7570 120 2410 500 5150 10 1 24000000 1872 22.87 1.50 12 1.95 341.00 5211.00 9290 20240528 -16.04 4210 20241210 85.27 8530 -8.56 20250411 5310 46.89 20250407 9290 -16.04 20240528 4210 85.27 20241210 3.00 Y 083420 500 120 억 245658 N N 21530 N 00 N
7 20250414 110635 55 60.00 KOSPI 화학 N N N Y 60 N 7720 -330 5 -4.10 3313643890 422753 11.51 7990 8010 7710 10460 5640 8050 7838.25 1.02 0 32319 8850 8450 8130 7730 7410 8290 7570 120 2410 500 5150 10 1 24000000 1853 22.64 1.48 12 1.76 341.00 5211.00 9290 20240528 -16.90 4210 20241210 83.37 8530 -9.50 20250411 5310 45.39 20250407 9290 -16.90 20240528 4210 83.37 20241210 3.00 Y 083420 500 120 억 245658 N N 21530 N 00 N
8 20250414 100637 55 60.00 KOSPI 화학 N N N Y 60 N 7830 -220 5 -2.73 2712400600 345578 9.41 7990 8010 7720 10460 5640 8050 7848.88 1.02 0 36718 8850 8450 8130 7730 7410 8290 7570 120 2410 500 5150 10 1 24000000 1879 22.96 1.50 12 1.44 341.00 5211.00 9290 20240528 -15.72 4210 20241210 85.99 8530 -8.21 20250411 5310 47.46 20250407 9290 -15.72 20240528 4210 85.99 20241210 3.00 Y 083420 500 120 억 245658 N N 21530 N 00 N
9 20250414 090638 55 60.00 KOSPI 화학 N N N Y 60 N 7900 -150 5 -1.86 912139950 114891 3.13 7990 8010 7860 10460 5640 8050 7939.17 1.02 0 23823 8850 8450 8130 7730 7410 8290 7570 120 2410 500 5150 10 1 24000000 1896 23.17 1.52 12 0.48 341.00 5211.00 9290 20240528 -14.96 4210 20241210 87.65 8530 -7.39 20250411 5310 48.78 20250407 9290 -14.96 20240528 4210 87.65 20241210 3.00 Y 083420 500 120 억 245658 N N 21530 N 00 N
10 20250411 160630 55 60.00 KOSPI 화학 N N N Y 60 N 8050 510 2 6.76 30026035075 3671944 66.30 8270 8530 7810 9800 5280 7540 8177.33 1.06 0 -2734 8686 8112 6966 6392 5246 8400 6680 120 2260 500 4820 10 1 24000000 1932 23.61 1.54 12 15.30 341.00 5211.00 9290 20240528 -13.35 4210 20241210 91.21 8530 -5.63 20250411 5310 51.60 20250407 9290 -13.35 20240528 4210 91.21 20241210 3.11 Y 083420 500 120 억 253603 N N 21530 N 00 N
11 20250411 150636 55 60.00 KOSPI 화학 N N N Y 60 N 7950 410 2 5.44 29088028205 3554505 64.18 8270 8530 7810 9800 5280 7540 8183.45 1.06 0 -20977 8686 8112 6966 6392 5246 8400 6680 120 2260 500 4820 10 1 24000000 1908 23.31 1.53 12 14.81 341.00 5211.00 9290 20240528 -14.42 4210 20241210 88.84 8530 -6.80 20250411 5310 49.72 20250407 9290 -14.42 20240528 4210 88.84 20241210 3.11 Y 083420 500 120 억 253603 N N 76437 N 00 N
12 20250411 140635 55 60.00 KOSPI 화학 N N N Y 60 N 7960 420 2 5.57 28315750355 3457607 62.43 8270 8530 7810 9800 5280 7540 8189.43 1.06 0 -40897 8686 8112 6966 6392 5246 8400 6680 120 2260 500 4820 10 1 24000000 1910 23.34 1.53 12 14.41 341.00 5211.00 9290 20240528 -14.32 4210 20241210 89.07 8530 -6.68 20250411 5310 49.91 20250407 9290 -14.32 20240528 4210 89.07 20241210 3.11 Y 083420 500 120 억 253603 N N 76437 N 00 N