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
093370/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
20250414,160704,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4420,75,2,1.73,1059754425,239351,81.32,4360,4510,4355,5640,3045,4345,4427.62,5.69,0,72652,4495,4420,4295,4220,4095,4457,4257,536,1295,500,3040,5,1,107255330,4741,-6.63,1.45,12,0.22,-667.00,3044.00,8300,20240411,-46.75,3800,20250409,16.32,5490,-19.49,20250320,3800,16.32,20250409,8210,-46.16,20240611,3800,16.32,20250409,1.48,Y,093370,500,536 억,,6105956,N,N,30443,N,00,N
20250414,150710,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4420,75,2,1.73,982461195,221846,75.37,4360,4510,4355,5640,3045,4345,4428.57,5.69,0,68505,4495,4420,4295,4220,4095,4457,4257,536,1295,500,3040,5,1,107255330,4741,-6.63,1.45,12,0.21,-667.00,3044.00,8300,20240411,-46.75,3800,20250409,16.32,5490,-19.49,20250320,3800,16.32,20250409,8210,-46.16,20240611,3800,16.32,20250409,1.48,Y,093370,500,536 억,,6105956,N,N,33386,N,00,N
20250414,140708,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4420,75,2,1.73,882828375,199271,67.70,4360,4510,4355,5640,3045,4345,4430.29,5.69,0,55053,4495,4420,4295,4220,4095,4457,4257,536,1295,500,3040,5,1,107255330,4741,-6.63,1.45,12,0.19,-667.00,3044.00,8300,20240411,-46.75,3800,20250409,16.32,5490,-19.49,20250320,3800,16.32,20250409,8210,-46.16,20240611,3800,16.32,20250409,1.48,Y,093370,500,536 억,,6105956,N,N,33386,N,00,N
20250414,130707,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4390,45,2,1.04,729848210,164482,55.88,4360,4510,4355,5640,3045,4345,4437.25,5.69,0,39928,4495,4420,4295,4220,4095,4457,4257,536,1295,500,3040,5,1,107255330,4709,-6.58,1.44,12,0.15,-667.00,3044.00,8300,20240411,-47.11,3800,20250409,15.53,5490,-20.04,20250320,3800,15.53,20250409,8210,-46.53,20240611,3800,15.53,20250409,1.48,Y,093370,500,536 억,,6105956,N,N,33386,N,00,N
20250414,120710,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4400,55,2,1.27,652199485,146793,49.87,4360,4510,4355,5640,3045,4345,4442.99,5.69,0,34366,4495,4420,4295,4220,4095,4457,4257,536,1295,500,3040,5,1,107255330,4719,-6.60,1.45,12,0.14,-667.00,3044.00,8300,20240411,-46.99,3800,20250409,15.79,5490,-19.85,20250320,3800,15.79,20250409,8210,-46.41,20240611,3800,15.79,20250409,1.48,Y,093370,500,536 억,,6105956,N,N,33386,N,00,N
20250414,110705,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4370,25,2,0.58,603717190,135764,46.13,4360,4510,4355,5640,3045,4345,4446.81,5.69,0,31815,4495,4420,4295,4220,4095,4457,4257,536,1295,500,3040,5,1,107255330,4687,-6.55,1.44,12,0.13,-667.00,3044.00,8300,20240411,-47.35,3800,20250409,15.00,5490,-20.40,20250320,3800,15.00,20250409,8210,-46.77,20240611,3800,15.00,20250409,1.48,Y,093370,500,536 억,,6105956,N,N,33386,N,00,N
20250414,100708,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4415,70,2,1.61,511692270,114856,39.02,4360,4510,4355,5640,3045,4345,4455.08,5.69,0,31828,4495,4420,4295,4220,4095,4457,4257,536,1295,500,3040,5,1,107255330,4735,-6.62,1.45,12,0.11,-667.00,3044.00,8300,20240411,-46.81,3800,20250409,16.18,5490,-19.58,20250320,3800,16.18,20250409,8210,-46.22,20240611,3800,16.18,20250409,1.48,Y,093370,500,536 억,,6105956,N,N,33386,N,00,N
20250414,090709,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4465,120,2,2.76,132171115,29974,10.18,4360,4465,4355,5640,3045,4345,4409.53,5.69,0,15302,4495,4420,4295,4220,4095,4457,4257,536,1295,500,3040,5,1,107255330,4789,-6.69,1.47,12,0.03,-667.00,3044.00,8300,20240411,-46.20,3800,20250409,17.50,5490,-18.67,20250320,3800,17.50,20250409,8210,-45.62,20240611,3800,17.50,20250409,1.48,Y,093370,500,536 억,,6105956,N,N,33386,N,00,N
20250411,160700,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4345,-5,5,-0.11,1261873227,294331,47.71,4195,4370,4170,5650,3045,4350,4287.26,5.70,0,-9703,4580,4465,4235,4120,3890,4522,4177,536,1300,500,3040,5,1,107255330,4660,-6.51,1.43,12,0.27,-667.00,3044.00,8300,20240411,-47.65,3800,20250409,14.34,5490,-20.86,20250320,3800,14.34,20250409,8300,-47.65,20240411,3800,14.34,20250409,1.48,Y,093370,500,536 억,,6109650,N,N,33386,N,00,N
20250411,150706,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4355,5,2,0.11,1099457215,257005,41.66,4195,4365,4170,5650,3045,4350,4277.96,5.70,0,-14455,4580,4465,4235,4120,3890,4522,4177,536,1300,500,3040,5,1,107255330,4671,-6.53,1.43,12,0.24,-667.00,3044.00,8300,20240411,-47.53,3800,20250409,14.61,5490,-20.67,20250320,3800,14.61,20250409,8300,-47.53,20240411,3800,14.61,20250409,1.48,Y,093370,500,536 억,,6109650,N,N,65763,N,00,N
20250411,140705,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4320,-30,5,-0.69,857494280,201204,32.61,4195,4365,4170,5650,3045,4350,4261.82,5.70,0,-27583,4580,4465,4235,4120,3890,4522,4177,536,1300,500,3040,5,1,107255330,4633,-6.48,1.42,12,0.19,-667.00,3044.00,8300,20240411,-47.95,3800,20250409,13.68,5490,-21.31,20250320,3800,13.68,20250409,8300,-47.95,20240411,3800,13.68,20250409,1.48,Y,093370,500,536 억,,6109650,N,N,65763,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 160704 55 60.00 KOSPI200 화학 N N N Y 60 N 4420 75 2 1.73 1059754425 239351 81.32 4360 4510 4355 5640 3045 4345 4427.62 5.69 0 72652 4495 4420 4295 4220 4095 4457 4257 536 1295 500 3040 5 1 107255330 4741 -6.63 1.45 12 0.22 -667.00 3044.00 8300 20240411 -46.75 3800 20250409 16.32 5490 -19.49 20250320 3800 16.32 20250409 8210 -46.16 20240611 3800 16.32 20250409 1.48 Y 093370 500 536 억 6105956 N N 30443 N 00 N
3 20250414 150710 55 60.00 KOSPI200 화학 N N N Y 60 N 4420 75 2 1.73 982461195 221846 75.37 4360 4510 4355 5640 3045 4345 4428.57 5.69 0 68505 4495 4420 4295 4220 4095 4457 4257 536 1295 500 3040 5 1 107255330 4741 -6.63 1.45 12 0.21 -667.00 3044.00 8300 20240411 -46.75 3800 20250409 16.32 5490 -19.49 20250320 3800 16.32 20250409 8210 -46.16 20240611 3800 16.32 20250409 1.48 Y 093370 500 536 억 6105956 N N 33386 N 00 N
4 20250414 140708 55 60.00 KOSPI200 화학 N N N Y 60 N 4420 75 2 1.73 882828375 199271 67.70 4360 4510 4355 5640 3045 4345 4430.29 5.69 0 55053 4495 4420 4295 4220 4095 4457 4257 536 1295 500 3040 5 1 107255330 4741 -6.63 1.45 12 0.19 -667.00 3044.00 8300 20240411 -46.75 3800 20250409 16.32 5490 -19.49 20250320 3800 16.32 20250409 8210 -46.16 20240611 3800 16.32 20250409 1.48 Y 093370 500 536 억 6105956 N N 33386 N 00 N
5 20250414 130707 55 60.00 KOSPI200 화학 N N N Y 60 N 4390 45 2 1.04 729848210 164482 55.88 4360 4510 4355 5640 3045 4345 4437.25 5.69 0 39928 4495 4420 4295 4220 4095 4457 4257 536 1295 500 3040 5 1 107255330 4709 -6.58 1.44 12 0.15 -667.00 3044.00 8300 20240411 -47.11 3800 20250409 15.53 5490 -20.04 20250320 3800 15.53 20250409 8210 -46.53 20240611 3800 15.53 20250409 1.48 Y 093370 500 536 억 6105956 N N 33386 N 00 N
6 20250414 120710 55 60.00 KOSPI200 화학 N N N Y 60 N 4400 55 2 1.27 652199485 146793 49.87 4360 4510 4355 5640 3045 4345 4442.99 5.69 0 34366 4495 4420 4295 4220 4095 4457 4257 536 1295 500 3040 5 1 107255330 4719 -6.60 1.45 12 0.14 -667.00 3044.00 8300 20240411 -46.99 3800 20250409 15.79 5490 -19.85 20250320 3800 15.79 20250409 8210 -46.41 20240611 3800 15.79 20250409 1.48 Y 093370 500 536 억 6105956 N N 33386 N 00 N
7 20250414 110705 55 60.00 KOSPI200 화학 N N N Y 60 N 4370 25 2 0.58 603717190 135764 46.13 4360 4510 4355 5640 3045 4345 4446.81 5.69 0 31815 4495 4420 4295 4220 4095 4457 4257 536 1295 500 3040 5 1 107255330 4687 -6.55 1.44 12 0.13 -667.00 3044.00 8300 20240411 -47.35 3800 20250409 15.00 5490 -20.40 20250320 3800 15.00 20250409 8210 -46.77 20240611 3800 15.00 20250409 1.48 Y 093370 500 536 억 6105956 N N 33386 N 00 N
8 20250414 100708 55 60.00 KOSPI200 화학 N N N Y 60 N 4415 70 2 1.61 511692270 114856 39.02 4360 4510 4355 5640 3045 4345 4455.08 5.69 0 31828 4495 4420 4295 4220 4095 4457 4257 536 1295 500 3040 5 1 107255330 4735 -6.62 1.45 12 0.11 -667.00 3044.00 8300 20240411 -46.81 3800 20250409 16.18 5490 -19.58 20250320 3800 16.18 20250409 8210 -46.22 20240611 3800 16.18 20250409 1.48 Y 093370 500 536 억 6105956 N N 33386 N 00 N
9 20250414 090709 55 60.00 KOSPI200 화학 N N N Y 60 N 4465 120 2 2.76 132171115 29974 10.18 4360 4465 4355 5640 3045 4345 4409.53 5.69 0 15302 4495 4420 4295 4220 4095 4457 4257 536 1295 500 3040 5 1 107255330 4789 -6.69 1.47 12 0.03 -667.00 3044.00 8300 20240411 -46.20 3800 20250409 17.50 5490 -18.67 20250320 3800 17.50 20250409 8210 -45.62 20240611 3800 17.50 20250409 1.48 Y 093370 500 536 억 6105956 N N 33386 N 00 N
10 20250411 160700 55 60.00 KOSPI200 화학 N N N Y 60 N 4345 -5 5 -0.11 1261873227 294331 47.71 4195 4370 4170 5650 3045 4350 4287.26 5.70 0 -9703 4580 4465 4235 4120 3890 4522 4177 536 1300 500 3040 5 1 107255330 4660 -6.51 1.43 12 0.27 -667.00 3044.00 8300 20240411 -47.65 3800 20250409 14.34 5490 -20.86 20250320 3800 14.34 20250409 8300 -47.65 20240411 3800 14.34 20250409 1.48 Y 093370 500 536 억 6109650 N N 33386 N 00 N
11 20250411 150706 55 60.00 KOSPI200 화학 N N N Y 60 N 4355 5 2 0.11 1099457215 257005 41.66 4195 4365 4170 5650 3045 4350 4277.96 5.70 0 -14455 4580 4465 4235 4120 3890 4522 4177 536 1300 500 3040 5 1 107255330 4671 -6.53 1.43 12 0.24 -667.00 3044.00 8300 20240411 -47.53 3800 20250409 14.61 5490 -20.67 20250320 3800 14.61 20250409 8300 -47.53 20240411 3800 14.61 20250409 1.48 Y 093370 500 536 억 6109650 N N 65763 N 00 N
12 20250411 140705 55 60.00 KOSPI200 화학 N N N Y 60 N 4320 -30 5 -0.69 857494280 201204 32.61 4195 4365 4170 5650 3045 4350 4261.82 5.70 0 -27583 4580 4465 4235 4120 3890 4522 4177 536 1300 500 3040 5 1 107255330 4633 -6.48 1.42 12 0.19 -667.00 3044.00 8300 20240411 -47.95 3800 20250409 13.68 5490 -21.31 20250320 3800 13.68 20250409 8300 -47.95 20240411 3800 13.68 20250409 1.48 Y 093370 500 536 억 6109650 N N 65763 N 00 N