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
089470/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
20250414,160651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3485,100,2,2.95,19968170,5850,80.14,3380,3485,3370,4400,2370,3385,3413.36,2.33,0,312,3438,3411,3383,3356,3328,3397,3342,172,1015,500,2500,5,1,31900000,1112,5.91,0.30,12,0.02,590.00,11492.00,5390,20240906,-35.34,3200,20241209,8.91,3685,-5.43,20250326,3270,6.57,20250409,5390,-35.34,20240906,3200,8.91,20241209,0.63,Y,089470,500,172 억,,743679,N,N,2,N,00,N
20250414,150656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,65,2,1.92,17823295,5233,71.68,3380,3450,3370,4400,2370,3385,3405.94,2.33,0,332,3438,3411,3383,3356,3328,3397,3342,172,1015,500,2500,5,1,31900000,1101,5.85,0.30,12,0.02,590.00,11492.00,5390,20240906,-35.99,3200,20241209,7.81,3685,-6.38,20250326,3270,5.50,20250409,5390,-35.99,20240906,3200,7.81,20241209,0.63,Y,089470,500,172 억,,743679,N,N,2,N,00,N
20250414,140654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,40,2,1.18,14967915,4401,60.29,3380,3430,3370,4400,2370,3385,3401.03,2.33,0,264,3438,3411,3383,3356,3328,3397,3342,172,1015,500,2500,5,1,31900000,1093,5.81,0.30,12,0.01,590.00,11492.00,5390,20240906,-36.46,3200,20241209,7.03,3685,-7.06,20250326,3270,4.74,20250409,5390,-36.46,20240906,3200,7.03,20241209,0.63,Y,089470,500,172 억,,743679,N,N,2,N,00,N
20250414,130654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,15,2,0.44,8236835,2426,33.23,3380,3430,3370,4400,2370,3385,3395.23,2.33,0,76,3438,3411,3383,3356,3328,3397,3342,172,1015,500,2500,5,1,31900000,1085,5.76,0.30,12,0.01,590.00,11492.00,5390,20240906,-36.92,3200,20241209,6.25,3685,-7.73,20250326,3270,3.98,20250409,5390,-36.92,20240906,3200,6.25,20241209,0.63,Y,089470,500,172 억,,743679,N,N,2,N,00,N
20250414,120656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,20,2,0.59,7699005,2268,31.07,3380,3430,3370,4400,2370,3385,3394.62,2.33,0,76,3438,3411,3383,3356,3328,3397,3342,172,1015,500,2500,5,1,31900000,1086,5.77,0.30,12,0.01,590.00,11492.00,5390,20240906,-36.83,3200,20241209,6.41,3685,-7.60,20250326,3270,4.13,20250409,5390,-36.83,20240906,3200,6.41,20241209,0.63,Y,089470,500,172 억,,743679,N,N,2,N,00,N
20250414,110652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,15,2,0.44,7069640,2083,28.53,3380,3430,3370,4400,2370,3385,3393.97,2.33,0,76,3438,3411,3383,3356,3328,3397,3342,172,1015,500,2500,5,1,31900000,1085,5.76,0.30,12,0.01,590.00,11492.00,5390,20240906,-36.92,3200,20241209,6.25,3685,-7.73,20250326,3270,3.98,20250409,5390,-36.92,20240906,3200,6.25,20241209,0.63,Y,089470,500,172 억,,743679,N,N,2,N,00,N
20250414,100654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,25,2,0.74,6077610,1791,24.53,3380,3430,3370,4400,2370,3385,3393.42,2.33,0,8,3438,3411,3383,3356,3328,3397,3342,172,1015,500,2500,5,1,31900000,1088,5.78,0.30,12,0.01,590.00,11492.00,5390,20240906,-36.73,3200,20241209,6.56,3685,-7.46,20250326,3270,4.28,20250409,5390,-36.73,20240906,3200,6.56,20241209,0.63,Y,089470,500,172 억,,743679,N,N,2,N,00,N
20250414,090655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3380,-5,5,-0.15,50700,15,0.21,3380,3380,3380,4400,2370,3385,3380.00,2.33,0,0,3438,3411,3383,3356,3328,3397,3342,172,1015,500,2500,5,1,31900000,1078,5.73,0.29,12,0.00,590.00,11492.00,5390,20240906,-37.29,3200,20241209,5.62,3685,-8.28,20250326,3270,3.36,20250409,5390,-37.29,20240906,3200,5.62,20241209,0.63,Y,089470,500,172 억,,743679,N,N,2,N,00,N
20250411,160647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,30,2,0.89,24574612,7294,66.35,3410,3410,3355,4360,2350,3355,3369.15,2.33,0,554,3385,3370,3355,3340,3325,3377,3347,172,1005,500,2480,5,1,31900000,1080,5.74,0.29,12,0.02,590.00,11492.00,5390,20240906,-37.20,3200,20241209,5.78,3685,-8.14,20250326,3270,3.52,20250409,5390,-37.20,20240906,3200,5.78,20241209,0.62,Y,089470,500,172 억,,743355,N,N,2,N,00,N
20250411,150653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3385,30,2,0.89,22834722,6780,61.67,3410,3410,3355,4360,2350,3355,3367.95,2.33,0,532,3385,3370,3355,3340,3325,3377,3347,172,1005,500,2480,5,1,31900000,1080,5.74,0.29,12,0.02,590.00,11492.00,5390,20240906,-37.20,3200,20241209,5.78,3685,-8.14,20250326,3270,3.52,20250409,5390,-37.20,20240906,3200,5.78,20241209,0.62,Y,089470,500,172 억,,743355,N,N,74,N,00,N
20250411,140652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3365,10,2,0.30,14849952,4413,40.14,3410,3410,3355,4360,2350,3355,3365.05,2.33,0,387,3385,3370,3355,3340,3325,3377,3347,172,1005,500,2480,5,1,31900000,1073,5.70,0.29,12,0.01,590.00,11492.00,5390,20240906,-37.57,3200,20241209,5.16,3685,-8.68,20250326,3270,2.91,20250409,5390,-37.57,20240906,3200,5.16,20241209,0.62,Y,089470,500,172 억,,743355,N,N,74,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 160651 57 100.00 KOSPI 화학 N N N N N 3485 100 2 2.95 19968170 5850 80.14 3380 3485 3370 4400 2370 3385 3413.36 2.33 0 312 3438 3411 3383 3356 3328 3397 3342 172 1015 500 2500 5 1 31900000 1112 5.91 0.30 12 0.02 590.00 11492.00 5390 20240906 -35.34 3200 20241209 8.91 3685 -5.43 20250326 3270 6.57 20250409 5390 -35.34 20240906 3200 8.91 20241209 0.63 Y 089470 500 172 억 743679 N N 2 N 00 N
3 20250414 150656 57 100.00 KOSPI 화학 N N N N N 3450 65 2 1.92 17823295 5233 71.68 3380 3450 3370 4400 2370 3385 3405.94 2.33 0 332 3438 3411 3383 3356 3328 3397 3342 172 1015 500 2500 5 1 31900000 1101 5.85 0.30 12 0.02 590.00 11492.00 5390 20240906 -35.99 3200 20241209 7.81 3685 -6.38 20250326 3270 5.50 20250409 5390 -35.99 20240906 3200 7.81 20241209 0.63 Y 089470 500 172 억 743679 N N 2 N 00 N
4 20250414 140654 57 100.00 KOSPI 화학 N N N N N 3425 40 2 1.18 14967915 4401 60.29 3380 3430 3370 4400 2370 3385 3401.03 2.33 0 264 3438 3411 3383 3356 3328 3397 3342 172 1015 500 2500 5 1 31900000 1093 5.81 0.30 12 0.01 590.00 11492.00 5390 20240906 -36.46 3200 20241209 7.03 3685 -7.06 20250326 3270 4.74 20250409 5390 -36.46 20240906 3200 7.03 20241209 0.63 Y 089470 500 172 억 743679 N N 2 N 00 N
5 20250414 130654 57 100.00 KOSPI 화학 N N N N N 3400 15 2 0.44 8236835 2426 33.23 3380 3430 3370 4400 2370 3385 3395.23 2.33 0 76 3438 3411 3383 3356 3328 3397 3342 172 1015 500 2500 5 1 31900000 1085 5.76 0.30 12 0.01 590.00 11492.00 5390 20240906 -36.92 3200 20241209 6.25 3685 -7.73 20250326 3270 3.98 20250409 5390 -36.92 20240906 3200 6.25 20241209 0.63 Y 089470 500 172 억 743679 N N 2 N 00 N
6 20250414 120656 57 100.00 KOSPI 화학 N N N N N 3405 20 2 0.59 7699005 2268 31.07 3380 3430 3370 4400 2370 3385 3394.62 2.33 0 76 3438 3411 3383 3356 3328 3397 3342 172 1015 500 2500 5 1 31900000 1086 5.77 0.30 12 0.01 590.00 11492.00 5390 20240906 -36.83 3200 20241209 6.41 3685 -7.60 20250326 3270 4.13 20250409 5390 -36.83 20240906 3200 6.41 20241209 0.63 Y 089470 500 172 억 743679 N N 2 N 00 N
7 20250414 110652 57 100.00 KOSPI 화학 N N N N N 3400 15 2 0.44 7069640 2083 28.53 3380 3430 3370 4400 2370 3385 3393.97 2.33 0 76 3438 3411 3383 3356 3328 3397 3342 172 1015 500 2500 5 1 31900000 1085 5.76 0.30 12 0.01 590.00 11492.00 5390 20240906 -36.92 3200 20241209 6.25 3685 -7.73 20250326 3270 3.98 20250409 5390 -36.92 20240906 3200 6.25 20241209 0.63 Y 089470 500 172 억 743679 N N 2 N 00 N
8 20250414 100654 57 100.00 KOSPI 화학 N N N N N 3410 25 2 0.74 6077610 1791 24.53 3380 3430 3370 4400 2370 3385 3393.42 2.33 0 8 3438 3411 3383 3356 3328 3397 3342 172 1015 500 2500 5 1 31900000 1088 5.78 0.30 12 0.01 590.00 11492.00 5390 20240906 -36.73 3200 20241209 6.56 3685 -7.46 20250326 3270 4.28 20250409 5390 -36.73 20240906 3200 6.56 20241209 0.63 Y 089470 500 172 억 743679 N N 2 N 00 N
9 20250414 090655 57 100.00 KOSPI 화학 N N N N N 3380 -5 5 -0.15 50700 15 0.21 3380 3380 3380 4400 2370 3385 3380.00 2.33 0 0 3438 3411 3383 3356 3328 3397 3342 172 1015 500 2500 5 1 31900000 1078 5.73 0.29 12 0.00 590.00 11492.00 5390 20240906 -37.29 3200 20241209 5.62 3685 -8.28 20250326 3270 3.36 20250409 5390 -37.29 20240906 3200 5.62 20241209 0.63 Y 089470 500 172 억 743679 N N 2 N 00 N
10 20250411 160647 57 100.00 KOSPI 화학 N N N N N 3385 30 2 0.89 24574612 7294 66.35 3410 3410 3355 4360 2350 3355 3369.15 2.33 0 554 3385 3370 3355 3340 3325 3377 3347 172 1005 500 2480 5 1 31900000 1080 5.74 0.29 12 0.02 590.00 11492.00 5390 20240906 -37.20 3200 20241209 5.78 3685 -8.14 20250326 3270 3.52 20250409 5390 -37.20 20240906 3200 5.78 20241209 0.62 Y 089470 500 172 억 743355 N N 2 N 00 N
11 20250411 150653 57 100.00 KOSPI 화학 N N N N N 3385 30 2 0.89 22834722 6780 61.67 3410 3410 3355 4360 2350 3355 3367.95 2.33 0 532 3385 3370 3355 3340 3325 3377 3347 172 1005 500 2480 5 1 31900000 1080 5.74 0.29 12 0.02 590.00 11492.00 5390 20240906 -37.20 3200 20241209 5.78 3685 -8.14 20250326 3270 3.52 20250409 5390 -37.20 20240906 3200 5.78 20241209 0.62 Y 089470 500 172 억 743355 N N 74 N 00 N
12 20250411 140652 57 100.00 KOSPI 화학 N N N N N 3365 10 2 0.30 14849952 4413 40.14 3410 3410 3355 4360 2350 3355 3365.05 2.33 0 387 3385 3370 3355 3340 3325 3377 3347 172 1005 500 2480 5 1 31900000 1073 5.70 0.29 12 0.01 590.00 11492.00 5390 20240906 -37.57 3200 20241209 5.16 3685 -8.68 20250326 3270 2.91 20250409 5390 -37.57 20240906 3200 5.16 20241209 0.62 Y 089470 500 172 억 743355 N N 74 N 00 N