ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14300,50,2,0.35,268497580,18818,96.50,14250,14500,14150,18520,9980,14250,14268.13,8.03,0,2405,14536,14392,14226,14082,13916,14465,14155,61,4270,500,9970,10,1,11569113,1654,9.05,0.35,12,0.16,1580.00,40572.00,23000,20240516,-37.83,11920,20241209,19.97,17460,-18.10,20250206,12360,15.70,20250409,23000,-37.83,20240516,11920,19.97,20241209,0.44,Y,008490,500,60 억,,928947,N,N,21,N,00,N
20250430,150235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14230,-20,5,-0.14,229668160,16089,82.50,14250,14500,14150,18520,9980,14250,14274.86,8.03,0,2581,14536,14392,14226,14082,13916,14465,14155,61,4270,500,9970,10,1,11569113,1646,9.01,0.35,12,0.14,1580.00,40572.00,23000,20240516,-38.13,11920,20241209,19.38,17460,-18.50,20250206,12360,15.13,20250409,23000,-38.13,20240516,11920,19.38,20241209,0.44,Y,008490,500,60 억,,928947,N,N,582,N,00,N
20250430,140235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,-70,5,-0.49,217053290,15200,77.94,14250,14500,14160,18520,9980,14250,14279.82,8.03,0,2440,14536,14392,14226,14082,13916,14465,14155,61,4270,500,9970,10,1,11569113,1641,8.97,0.35,12,0.13,1580.00,40572.00,23000,20240516,-38.35,11920,20241209,18.96,17460,-18.79,20250206,12360,14.72,20250409,23000,-38.35,20240516,11920,18.96,20241209,0.44,Y,008490,500,60 억,,928947,N,N,582,N,00,N
20250430,130235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14200,-50,5,-0.35,196128900,13726,70.39,14250,14500,14170,18520,9980,14250,14288.86,8.03,0,1886,14536,14392,14226,14082,13916,14465,14155,61,4270,500,9970,10,1,11569113,1643,8.99,0.35,12,0.12,1580.00,40572.00,23000,20240516,-38.26,11920,20241209,19.13,17460,-18.67,20250206,12360,14.89,20250409,23000,-38.26,20240516,11920,19.13,20241209,0.44,Y,008490,500,60 억,,928947,N,N,582,N,00,N
20250430,120236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14290,40,2,0.28,150580320,10525,53.97,14250,14500,14170,18520,9980,14250,14306.92,8.03,0,1095,14536,14392,14226,14082,13916,14465,14155,61,4270,500,9970,10,1,11569113,1653,9.04,0.35,12,0.09,1580.00,40572.00,23000,20240516,-37.87,11920,20241209,19.88,17460,-18.16,20250206,12360,15.61,20250409,23000,-37.87,20240516,11920,19.88,20241209,0.44,Y,008490,500,60 억,,928947,N,N,582,N,00,N
20250430,110235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14340,90,2,0.63,121799300,8512,43.65,14250,14500,14170,18520,9980,14250,14309.13,8.03,0,482,14536,14392,14226,14082,13916,14465,14155,61,4270,500,9970,10,1,11569113,1659,9.08,0.35,12,0.07,1580.00,40572.00,23000,20240516,-37.65,11920,20241209,20.30,17460,-17.87,20250206,12360,16.02,20250409,23000,-37.65,20240516,11920,20.30,20241209,0.44,Y,008490,500,60 억,,928947,N,N,582,N,00,N
20250430,100237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14190,-60,5,-0.42,36594230,2561,13.13,14250,14400,14190,18520,9980,14250,14289.04,8.03,0,-587,14536,14392,14226,14082,13916,14465,14155,61,4270,500,9970,10,1,11569113,1642,8.98,0.35,12,0.02,1580.00,40572.00,23000,20240516,-38.30,11920,20241209,19.04,17460,-18.73,20250206,12360,14.81,20250409,23000,-38.30,20240516,11920,19.04,20241209,0.44,Y,008490,500,60 억,,928947,N,N,582,N,00,N
20250430,090236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,-30,5,-0.21,1752730,123,0.63,14250,14260,14220,18520,9980,14250,14249.84,8.03,0,-24,14536,14392,14226,14082,13916,14465,14155,61,4270,500,9970,10,1,11569113,1645,9.00,0.35,12,0.00,1580.00,40572.00,23000,20240516,-38.17,11920,20241209,19.30,17460,-18.56,20250206,12360,15.05,20250409,23000,-38.17,20240516,11920,19.30,20241209,0.44,Y,008490,500,60 억,,928947,N,N,582,N,00,N
20250429,160232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14250,80,2,0.56,275918890,19482,139.19,14110,14370,14060,18420,9920,14170,14162.44,8.01,0,3229,14450,14310,14110,13970,13770,14380,14040,61,4250,500,9910,10,1,11569113,1649,9.02,0.35,12,0.17,1580.00,40572.00,23000,20240516,-38.04,11920,20241209,19.55,17460,-18.38,20250206,12360,15.29,20250409,23000,-38.04,20240516,11920,19.55,20241209,0.44,Y,008490,500,60 억,,926336,N,N,582,N,00,N
20250429,150234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,50,2,0.35,267713530,18905,135.06,14110,14370,14060,18420,9920,14170,14160.99,8.01,0,2975,14450,14310,14110,13970,13770,14380,14040,61,4250,500,9910,10,1,11569113,1645,9.00,0.35,12,0.16,1580.00,40572.00,23000,20240516,-38.17,11920,20241209,19.30,17460,-18.56,20250206,12360,15.05,20250409,23000,-38.17,20240516,11920,19.30,20241209,0.44,Y,008490,500,60 억,,926336,N,N,530,N,00,N
20250429,140234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14160,-10,5,-0.07,241972450,17090,122.10,14110,14370,14060,18420,9920,14170,14158.72,8.01,0,2389,14450,14310,14110,13970,13770,14380,14040,61,4250,500,9910,10,1,11569113,1638,8.96,0.35,12,0.15,1580.00,40572.00,23000,20240516,-38.43,11920,20241209,18.79,17460,-18.90,20250206,12360,14.56,20250409,23000,-38.43,20240516,11920,18.79,20241209,0.44,Y,008490,500,60 억,,926336,N,N,530,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 20250430 160234 55 60.00 KOSPI 화학 N N N Y 60 N 14300 50 2 0.35 268497580 18818 96.50 14250 14500 14150 18520 9980 14250 14268.13 8.03 0 2405 14536 14392 14226 14082 13916 14465 14155 61 4270 500 9970 10 1 11569113 1654 9.05 0.35 12 0.16 1580.00 40572.00 23000 20240516 -37.83 11920 20241209 19.97 17460 -18.10 20250206 12360 15.70 20250409 23000 -37.83 20240516 11920 19.97 20241209 0.44 Y 008490 500 60 억 928947 N N 21 N 00 N
3 20250430 150235 55 60.00 KOSPI 화학 N N N Y 60 N 14230 -20 5 -0.14 229668160 16089 82.50 14250 14500 14150 18520 9980 14250 14274.86 8.03 0 2581 14536 14392 14226 14082 13916 14465 14155 61 4270 500 9970 10 1 11569113 1646 9.01 0.35 12 0.14 1580.00 40572.00 23000 20240516 -38.13 11920 20241209 19.38 17460 -18.50 20250206 12360 15.13 20250409 23000 -38.13 20240516 11920 19.38 20241209 0.44 Y 008490 500 60 억 928947 N N 582 N 00 N
4 20250430 140235 55 60.00 KOSPI 화학 N N N Y 60 N 14180 -70 5 -0.49 217053290 15200 77.94 14250 14500 14160 18520 9980 14250 14279.82 8.03 0 2440 14536 14392 14226 14082 13916 14465 14155 61 4270 500 9970 10 1 11569113 1641 8.97 0.35 12 0.13 1580.00 40572.00 23000 20240516 -38.35 11920 20241209 18.96 17460 -18.79 20250206 12360 14.72 20250409 23000 -38.35 20240516 11920 18.96 20241209 0.44 Y 008490 500 60 억 928947 N N 582 N 00 N
5 20250430 130235 55 60.00 KOSPI 화학 N N N Y 60 N 14200 -50 5 -0.35 196128900 13726 70.39 14250 14500 14170 18520 9980 14250 14288.86 8.03 0 1886 14536 14392 14226 14082 13916 14465 14155 61 4270 500 9970 10 1 11569113 1643 8.99 0.35 12 0.12 1580.00 40572.00 23000 20240516 -38.26 11920 20241209 19.13 17460 -18.67 20250206 12360 14.89 20250409 23000 -38.26 20240516 11920 19.13 20241209 0.44 Y 008490 500 60 억 928947 N N 582 N 00 N
6 20250430 120236 55 60.00 KOSPI 화학 N N N Y 60 N 14290 40 2 0.28 150580320 10525 53.97 14250 14500 14170 18520 9980 14250 14306.92 8.03 0 1095 14536 14392 14226 14082 13916 14465 14155 61 4270 500 9970 10 1 11569113 1653 9.04 0.35 12 0.09 1580.00 40572.00 23000 20240516 -37.87 11920 20241209 19.88 17460 -18.16 20250206 12360 15.61 20250409 23000 -37.87 20240516 11920 19.88 20241209 0.44 Y 008490 500 60 억 928947 N N 582 N 00 N
7 20250430 110235 55 60.00 KOSPI 화학 N N N Y 60 N 14340 90 2 0.63 121799300 8512 43.65 14250 14500 14170 18520 9980 14250 14309.13 8.03 0 482 14536 14392 14226 14082 13916 14465 14155 61 4270 500 9970 10 1 11569113 1659 9.08 0.35 12 0.07 1580.00 40572.00 23000 20240516 -37.65 11920 20241209 20.30 17460 -17.87 20250206 12360 16.02 20250409 23000 -37.65 20240516 11920 20.30 20241209 0.44 Y 008490 500 60 억 928947 N N 582 N 00 N
8 20250430 100237 55 60.00 KOSPI 화학 N N N Y 60 N 14190 -60 5 -0.42 36594230 2561 13.13 14250 14400 14190 18520 9980 14250 14289.04 8.03 0 -587 14536 14392 14226 14082 13916 14465 14155 61 4270 500 9970 10 1 11569113 1642 8.98 0.35 12 0.02 1580.00 40572.00 23000 20240516 -38.30 11920 20241209 19.04 17460 -18.73 20250206 12360 14.81 20250409 23000 -38.30 20240516 11920 19.04 20241209 0.44 Y 008490 500 60 억 928947 N N 582 N 00 N
9 20250430 090236 55 60.00 KOSPI 화학 N N N Y 60 N 14220 -30 5 -0.21 1752730 123 0.63 14250 14260 14220 18520 9980 14250 14249.84 8.03 0 -24 14536 14392 14226 14082 13916 14465 14155 61 4270 500 9970 10 1 11569113 1645 9.00 0.35 12 0.00 1580.00 40572.00 23000 20240516 -38.17 11920 20241209 19.30 17460 -18.56 20250206 12360 15.05 20250409 23000 -38.17 20240516 11920 19.30 20241209 0.44 Y 008490 500 60 억 928947 N N 582 N 00 N
10 20250429 160232 55 60.00 KOSPI 화학 N N N Y 60 N 14250 80 2 0.56 275918890 19482 139.19 14110 14370 14060 18420 9920 14170 14162.44 8.01 0 3229 14450 14310 14110 13970 13770 14380 14040 61 4250 500 9910 10 1 11569113 1649 9.02 0.35 12 0.17 1580.00 40572.00 23000 20240516 -38.04 11920 20241209 19.55 17460 -18.38 20250206 12360 15.29 20250409 23000 -38.04 20240516 11920 19.55 20241209 0.44 Y 008490 500 60 억 926336 N N 582 N 00 N
11 20250429 150234 55 60.00 KOSPI 화학 N N N Y 60 N 14220 50 2 0.35 267713530 18905 135.06 14110 14370 14060 18420 9920 14170 14160.99 8.01 0 2975 14450 14310 14110 13970 13770 14380 14040 61 4250 500 9910 10 1 11569113 1645 9.00 0.35 12 0.16 1580.00 40572.00 23000 20240516 -38.17 11920 20241209 19.30 17460 -18.56 20250206 12360 15.05 20250409 23000 -38.17 20240516 11920 19.30 20241209 0.44 Y 008490 500 60 억 926336 N N 530 N 00 N
12 20250429 140234 55 60.00 KOSPI 화학 N N N Y 60 N 14160 -10 5 -0.07 241972450 17090 122.10 14110 14370 14060 18420 9920 14170 14158.72 8.01 0 2389 14450 14310 14110 13970 13770 14380 14040 61 4250 500 9910 10 1 11569113 1638 8.96 0.35 12 0.15 1580.00 40572.00 23000 20240516 -38.43 11920 20241209 18.79 17460 -18.90 20250206 12360 14.56 20250409 23000 -38.43 20240516 11920 18.79 20241209 0.44 Y 008490 500 60 억 926336 N N 530 N 00 N