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
090350/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
20250414,160654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7720,220,2,2.93,848807395,110632,321.67,7580,7760,7500,9750,5250,7500,7672.30,6.65,0,10137,7680,7590,7440,7350,7200,7635,7395,100,2250,500,5700,10,1,20000000,1544,4.49,0.39,12,0.55,1719.00,19881.00,11810,20240517,-34.63,7000,20250409,10.29,8070,-4.34,20250114,7000,10.29,20250409,11810,-34.63,20240517,7000,10.29,20250409,2.08,Y,090350,500,100 억,,1330256,N,N,2304,N,00,N
20250414,150659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7740,240,2,3.20,812058855,105875,307.84,7580,7760,7500,9750,5250,7500,7669.98,6.65,0,8143,7680,7590,7440,7350,7200,7635,7395,100,2250,500,5700,10,1,20000000,1548,4.50,0.39,12,0.53,1719.00,19881.00,11810,20240517,-34.46,7000,20250409,10.57,8070,-4.09,20250114,7000,10.57,20250409,11810,-34.46,20240517,7000,10.57,20250409,2.08,Y,090350,500,100 억,,1330256,N,N,95,N,00,N
20250414,140657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7680,180,2,2.40,580306565,75832,220.49,7580,7750,7500,9750,5250,7500,7652.53,6.65,0,6799,7680,7590,7440,7350,7200,7635,7395,100,2250,500,5700,10,1,20000000,1536,4.47,0.39,12,0.38,1719.00,19881.00,11810,20240517,-34.97,7000,20250409,9.71,8070,-4.83,20250114,7000,9.71,20250409,11810,-34.97,20240517,7000,9.71,20250409,2.08,Y,090350,500,100 억,,1330256,N,N,95,N,00,N
20250414,130657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7680,180,2,2.40,516743265,67557,196.43,7580,7750,7500,9750,5250,7500,7649.00,6.65,0,6145,7680,7590,7440,7350,7200,7635,7395,100,2250,500,5700,10,1,20000000,1536,4.47,0.39,12,0.34,1719.00,19881.00,11810,20240517,-34.97,7000,20250409,9.71,8070,-4.83,20250114,7000,9.71,20250409,11810,-34.97,20240517,7000,9.71,20250409,2.08,Y,090350,500,100 억,,1330256,N,N,95,N,00,N
20250414,120659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7700,200,2,2.67,449671155,58847,171.10,7580,7750,7500,9750,5250,7500,7641.36,6.65,0,7028,7680,7590,7440,7350,7200,7635,7395,100,2250,500,5700,10,1,20000000,1540,4.48,0.39,12,0.29,1719.00,19881.00,11810,20240517,-34.80,7000,20250409,10.00,8070,-4.58,20250114,7000,10.00,20250409,11810,-34.80,20240517,7000,10.00,20250409,2.08,Y,090350,500,100 억,,1330256,N,N,95,N,00,N
20250414,110655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7700,200,2,2.67,385485175,50508,146.86,7580,7750,7500,9750,5250,7500,7632.16,6.65,0,5686,7680,7590,7440,7350,7200,7635,7395,100,2250,500,5700,10,1,20000000,1540,4.48,0.39,12,0.25,1719.00,19881.00,11810,20240517,-34.80,7000,20250409,10.00,8070,-4.58,20250114,7000,10.00,20250409,11810,-34.80,20240517,7000,10.00,20250409,2.08,Y,090350,500,100 억,,1330256,N,N,95,N,00,N
20250414,100657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7690,190,2,2.53,254481110,33479,97.34,7580,7700,7500,9750,5250,7500,7601.22,6.65,0,2246,7680,7590,7440,7350,7200,7635,7395,100,2250,500,5700,10,1,20000000,1538,4.47,0.39,12,0.17,1719.00,19881.00,11810,20240517,-34.89,7000,20250409,9.86,8070,-4.71,20250114,7000,9.86,20250409,11810,-34.89,20240517,7000,9.86,20250409,2.08,Y,090350,500,100 억,,1330256,N,N,95,N,00,N
20250414,090658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7580,80,2,1.07,35609850,4708,13.69,7580,7580,7520,9750,5250,7500,7563.69,6.65,0,1468,7680,7590,7440,7350,7200,7635,7395,100,2250,500,5700,10,1,20000000,1516,4.41,0.38,12,0.02,1719.00,19881.00,11810,20240517,-35.82,7000,20250409,8.29,8070,-6.07,20250114,7000,8.29,20250409,11810,-35.82,20240517,7000,8.29,20250409,2.08,Y,090350,500,100 억,,1330256,N,N,95,N,00,N
20250411,160650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7500,130,2,1.76,254420230,34354,42.48,7350,7530,7290,9580,5160,7370,7405.77,6.61,0,7419,7503,7436,7313,7246,7123,7470,7280,100,2210,500,5600,10,1,20000000,1500,4.36,0.38,12,0.17,1719.00,19881.00,11810,20240517,-36.49,7000,20250409,7.14,8070,-7.06,20250114,7000,7.14,20250409,11810,-36.49,20240517,7000,7.14,20250409,2.17,Y,090350,500,100 억,,1321314,N,N,95,N,00,N
20250411,150655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7490,120,2,1.63,241266950,32598,40.31,7350,7530,7290,9580,5160,7370,7401.28,6.61,0,8090,7503,7436,7313,7246,7123,7470,7280,100,2210,500,5600,10,1,20000000,1498,4.36,0.38,12,0.16,1719.00,19881.00,11810,20240517,-36.58,7000,20250409,7.00,8070,-7.19,20250114,7000,7.00,20250409,11810,-36.58,20240517,7000,7.00,20250409,2.17,Y,090350,500,100 억,,1321314,N,N,1409,N,00,N
20250411,140655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7470,100,2,1.36,207911595,28132,34.79,7350,7530,7290,9580,5160,7370,7390.57,6.61,0,6124,7503,7436,7313,7246,7123,7470,7280,100,2210,500,5600,10,1,20000000,1494,4.35,0.38,12,0.14,1719.00,19881.00,11810,20240517,-36.75,7000,20250409,6.71,8070,-7.43,20250114,7000,6.71,20250409,11810,-36.75,20240517,7000,6.71,20250409,2.17,Y,090350,500,100 억,,1321314,N,N,1409,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 160654 55 60.00 KOSPI 화학 N N N Y 60 N 7720 220 2 2.93 848807395 110632 321.67 7580 7760 7500 9750 5250 7500 7672.30 6.65 0 10137 7680 7590 7440 7350 7200 7635 7395 100 2250 500 5700 10 1 20000000 1544 4.49 0.39 12 0.55 1719.00 19881.00 11810 20240517 -34.63 7000 20250409 10.29 8070 -4.34 20250114 7000 10.29 20250409 11810 -34.63 20240517 7000 10.29 20250409 2.08 Y 090350 500 100 억 1330256 N N 2304 N 00 N
3 20250414 150659 55 60.00 KOSPI 화학 N N N Y 60 N 7740 240 2 3.20 812058855 105875 307.84 7580 7760 7500 9750 5250 7500 7669.98 6.65 0 8143 7680 7590 7440 7350 7200 7635 7395 100 2250 500 5700 10 1 20000000 1548 4.50 0.39 12 0.53 1719.00 19881.00 11810 20240517 -34.46 7000 20250409 10.57 8070 -4.09 20250114 7000 10.57 20250409 11810 -34.46 20240517 7000 10.57 20250409 2.08 Y 090350 500 100 억 1330256 N N 95 N 00 N
4 20250414 140657 55 60.00 KOSPI 화학 N N N Y 60 N 7680 180 2 2.40 580306565 75832 220.49 7580 7750 7500 9750 5250 7500 7652.53 6.65 0 6799 7680 7590 7440 7350 7200 7635 7395 100 2250 500 5700 10 1 20000000 1536 4.47 0.39 12 0.38 1719.00 19881.00 11810 20240517 -34.97 7000 20250409 9.71 8070 -4.83 20250114 7000 9.71 20250409 11810 -34.97 20240517 7000 9.71 20250409 2.08 Y 090350 500 100 억 1330256 N N 95 N 00 N
5 20250414 130657 55 60.00 KOSPI 화학 N N N Y 60 N 7680 180 2 2.40 516743265 67557 196.43 7580 7750 7500 9750 5250 7500 7649.00 6.65 0 6145 7680 7590 7440 7350 7200 7635 7395 100 2250 500 5700 10 1 20000000 1536 4.47 0.39 12 0.34 1719.00 19881.00 11810 20240517 -34.97 7000 20250409 9.71 8070 -4.83 20250114 7000 9.71 20250409 11810 -34.97 20240517 7000 9.71 20250409 2.08 Y 090350 500 100 억 1330256 N N 95 N 00 N
6 20250414 120659 55 60.00 KOSPI 화학 N N N Y 60 N 7700 200 2 2.67 449671155 58847 171.10 7580 7750 7500 9750 5250 7500 7641.36 6.65 0 7028 7680 7590 7440 7350 7200 7635 7395 100 2250 500 5700 10 1 20000000 1540 4.48 0.39 12 0.29 1719.00 19881.00 11810 20240517 -34.80 7000 20250409 10.00 8070 -4.58 20250114 7000 10.00 20250409 11810 -34.80 20240517 7000 10.00 20250409 2.08 Y 090350 500 100 억 1330256 N N 95 N 00 N
7 20250414 110655 55 60.00 KOSPI 화학 N N N Y 60 N 7700 200 2 2.67 385485175 50508 146.86 7580 7750 7500 9750 5250 7500 7632.16 6.65 0 5686 7680 7590 7440 7350 7200 7635 7395 100 2250 500 5700 10 1 20000000 1540 4.48 0.39 12 0.25 1719.00 19881.00 11810 20240517 -34.80 7000 20250409 10.00 8070 -4.58 20250114 7000 10.00 20250409 11810 -34.80 20240517 7000 10.00 20250409 2.08 Y 090350 500 100 억 1330256 N N 95 N 00 N
8 20250414 100657 55 60.00 KOSPI 화학 N N N Y 60 N 7690 190 2 2.53 254481110 33479 97.34 7580 7700 7500 9750 5250 7500 7601.22 6.65 0 2246 7680 7590 7440 7350 7200 7635 7395 100 2250 500 5700 10 1 20000000 1538 4.47 0.39 12 0.17 1719.00 19881.00 11810 20240517 -34.89 7000 20250409 9.86 8070 -4.71 20250114 7000 9.86 20250409 11810 -34.89 20240517 7000 9.86 20250409 2.08 Y 090350 500 100 억 1330256 N N 95 N 00 N
9 20250414 090658 55 60.00 KOSPI 화학 N N N Y 60 N 7580 80 2 1.07 35609850 4708 13.69 7580 7580 7520 9750 5250 7500 7563.69 6.65 0 1468 7680 7590 7440 7350 7200 7635 7395 100 2250 500 5700 10 1 20000000 1516 4.41 0.38 12 0.02 1719.00 19881.00 11810 20240517 -35.82 7000 20250409 8.29 8070 -6.07 20250114 7000 8.29 20250409 11810 -35.82 20240517 7000 8.29 20250409 2.08 Y 090350 500 100 억 1330256 N N 95 N 00 N
10 20250411 160650 55 60.00 KOSPI 화학 N N N Y 60 N 7500 130 2 1.76 254420230 34354 42.48 7350 7530 7290 9580 5160 7370 7405.77 6.61 0 7419 7503 7436 7313 7246 7123 7470 7280 100 2210 500 5600 10 1 20000000 1500 4.36 0.38 12 0.17 1719.00 19881.00 11810 20240517 -36.49 7000 20250409 7.14 8070 -7.06 20250114 7000 7.14 20250409 11810 -36.49 20240517 7000 7.14 20250409 2.17 Y 090350 500 100 억 1321314 N N 95 N 00 N
11 20250411 150655 55 60.00 KOSPI 화학 N N N Y 60 N 7490 120 2 1.63 241266950 32598 40.31 7350 7530 7290 9580 5160 7370 7401.28 6.61 0 8090 7503 7436 7313 7246 7123 7470 7280 100 2210 500 5600 10 1 20000000 1498 4.36 0.38 12 0.16 1719.00 19881.00 11810 20240517 -36.58 7000 20250409 7.00 8070 -7.19 20250114 7000 7.00 20250409 11810 -36.58 20240517 7000 7.00 20250409 2.17 Y 090350 500 100 억 1321314 N N 1409 N 00 N
12 20250411 140655 55 60.00 KOSPI 화학 N N N Y 60 N 7470 100 2 1.36 207911595 28132 34.79 7350 7530 7290 9580 5160 7370 7390.57 6.61 0 6124 7503 7436 7313 7246 7123 7470 7280 100 2210 500 5600 10 1 20000000 1494 4.35 0.38 12 0.14 1719.00 19881.00 11810 20240517 -36.75 7000 20250409 6.71 8070 -7.43 20250114 7000 6.71 20250409 11810 -36.75 20240517 7000 6.71 20250409 2.17 Y 090350 500 100 억 1321314 N N 1409 N 00 N