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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14250,1230,2,9.45,1399824030,100638,175.01,13020,14390,13010,16920,9120,13020,13907.89,8.06,0,11141,13586,13302,13106,12822,12626,13205,12725,61,3900,500,9110,10,1,11569113,1649,9.02,0.35,12,0.87,1580.00,40572.00,23000,20240516,-38.04,11920,20241209,19.55,17460,-18.38,20250206,12360,15.29,20250409,23000,-38.04,20240516,11920,19.55,20241209,0.40,Y,008490,500,60 억,,933030,N,N,2068,N,00,N
20250422,150232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14070,1050,2,8.06,1283386780,92418,160.71,13020,14390,13010,16920,9120,13020,13886.76,8.06,0,9851,13586,13302,13106,12822,12626,13205,12725,61,3900,500,9110,10,1,11569113,1628,8.91,0.35,12,0.80,1580.00,40572.00,23000,20240516,-38.83,11920,20241209,18.04,17460,-19.42,20250206,12360,13.83,20250409,23000,-38.83,20240516,11920,18.04,20241209,0.40,Y,008490,500,60 억,,933030,N,N,1197,N,00,N
20250422,140232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13990,970,2,7.45,1094319105,78995,137.37,13020,14390,13010,16920,9120,13020,13853.02,8.06,0,7352,13586,13302,13106,12822,12626,13205,12725,61,3900,500,9110,10,1,11569113,1619,8.85,0.34,12,0.68,1580.00,40572.00,23000,20240516,-39.17,11920,20241209,17.37,17460,-19.87,20250206,12360,13.19,20250409,23000,-39.17,20240516,11920,17.37,20241209,0.40,Y,008490,500,60 억,,933030,N,N,1197,N,00,N
20250422,130232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14320,1300,2,9.98,741242025,53921,93.77,13020,14320,13010,16920,9120,13020,13746.82,8.06,0,8252,13586,13302,13106,12822,12626,13205,12725,61,3900,500,9110,10,1,11569113,1657,9.06,0.35,12,0.47,1580.00,40572.00,23000,20240516,-37.74,11920,20241209,20.13,17460,-17.98,20250206,12360,15.86,20250409,23000,-37.74,20240516,11920,20.13,20241209,0.40,Y,008490,500,60 억,,933030,Y,N,1197,N,00,N
20250422,120232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13940,920,2,7.07,561120350,41129,71.52,13020,14060,13010,16920,9120,13020,13642.94,8.06,0,6737,13586,13302,13106,12822,12626,13205,12725,61,3900,500,9110,10,1,11569113,1613,8.82,0.34,12,0.36,1580.00,40572.00,23000,20240516,-39.39,11920,20241209,16.95,17460,-20.16,20250206,12360,12.78,20250409,23000,-39.39,20240516,11920,16.95,20241209,0.40,Y,008490,500,60 억,,933030,N,N,1197,N,00,N
20250422,110232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13920,900,2,6.91,471849165,34706,60.35,13020,14060,13010,16920,9120,13020,13595.61,8.06,0,5905,13586,13302,13106,12822,12626,13205,12725,61,3900,500,9110,10,1,11569113,1610,8.81,0.34,12,0.30,1580.00,40572.00,23000,20240516,-39.48,11920,20241209,16.78,17460,-20.27,20250206,12360,12.62,20250409,23000,-39.48,20240516,11920,16.78,20241209,0.40,Y,008490,500,60 억,,933030,N,N,1197,N,00,N
20250422,100232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13440,420,2,3.23,123446450,9332,16.23,13020,13530,13010,16920,9120,13020,13228.30,8.06,0,3705,13586,13302,13106,12822,12626,13205,12725,61,3900,500,9110,10,1,11569113,1555,8.51,0.33,12,0.08,1580.00,40572.00,23000,20240516,-41.57,11920,20241209,12.75,17460,-23.02,20250206,12360,8.74,20250409,23000,-41.57,20240516,11920,12.75,20241209,0.40,Y,008490,500,60 억,,933030,N,N,1197,N,00,N
20250422,090233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13130,110,2,0.84,1325370,101,0.18,13020,13150,13020,16920,9120,13020,13122.48,8.06,0,-20,13586,13302,13106,12822,12626,13205,12725,61,3900,500,9110,10,1,11569113,1519,8.31,0.32,12,0.00,1580.00,40572.00,23000,20240516,-42.91,11920,20241209,10.15,17460,-24.80,20250206,12360,6.23,20250409,23000,-42.91,20240516,11920,10.15,20241209,0.40,Y,008490,500,60 억,,933030,N,N,1197,N,00,N
20250421,160228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13020,-270,5,-2.03,750600595,57504,186.51,13380,13390,12910,17270,9310,13290,13053.02,7.96,0,12444,13703,13496,13393,13186,13083,13445,13135,61,3980,500,9300,10,1,11569113,1506,8.24,0.32,12,0.50,1580.00,40572.00,23000,20240516,-43.39,11920,20241209,9.23,17460,-25.43,20250206,12360,5.34,20250409,23000,-43.39,20240516,11920,9.23,20241209,0.38,Y,008490,500,60 억,,920610,N,N,1197,N,00,N
20250421,150231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12980,-310,5,-2.33,719131630,55083,178.66,13380,13390,12910,17270,9310,13290,13055.42,7.96,0,11421,13703,13496,13393,13186,13083,13445,13135,61,3980,500,9300,10,1,11569113,1502,8.22,0.32,12,0.48,1580.00,40572.00,23000,20240516,-43.57,11920,20241209,8.89,17460,-25.66,20250206,12360,5.02,20250409,23000,-43.57,20240516,11920,8.89,20241209,0.38,Y,008490,500,60 억,,920610,N,N,496,N,00,N
20250421,140232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12960,-330,5,-2.48,638723655,48878,158.54,13380,13390,12910,17270,9310,13290,13067.71,7.96,0,6837,13703,13496,13393,13186,13083,13445,13135,61,3980,500,9300,10,1,11569113,1499,8.20,0.32,12,0.42,1580.00,40572.00,23000,20240516,-43.65,11920,20241209,8.72,17460,-25.77,20250206,12360,4.85,20250409,23000,-43.65,20240516,11920,8.72,20241209,0.38,Y,008490,500,60 억,,920610,N,N,496,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 20250422 160228 55 60.00 KOSPI 화학 N N N Y 60 N 14250 1230 2 9.45 1399824030 100638 175.01 13020 14390 13010 16920 9120 13020 13907.89 8.06 0 11141 13586 13302 13106 12822 12626 13205 12725 61 3900 500 9110 10 1 11569113 1649 9.02 0.35 12 0.87 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 0.40 Y 008490 500 60 억 933030 N N 2068 N 00 N
3 20250422 150232 55 60.00 KOSPI 화학 N N N Y 60 N 14070 1050 2 8.06 1283386780 92418 160.71 13020 14390 13010 16920 9120 13020 13886.76 8.06 0 9851 13586 13302 13106 12822 12626 13205 12725 61 3900 500 9110 10 1 11569113 1628 8.91 0.35 12 0.80 1580.00 40572.00 23000 20240516 -38.83 11920 20241209 18.04 17460 -19.42 20250206 12360 13.83 20250409 23000 -38.83 20240516 11920 18.04 20241209 0.40 Y 008490 500 60 억 933030 N N 1197 N 00 N
4 20250422 140232 55 60.00 KOSPI 화학 N N N Y 60 N 13990 970 2 7.45 1094319105 78995 137.37 13020 14390 13010 16920 9120 13020 13853.02 8.06 0 7352 13586 13302 13106 12822 12626 13205 12725 61 3900 500 9110 10 1 11569113 1619 8.85 0.34 12 0.68 1580.00 40572.00 23000 20240516 -39.17 11920 20241209 17.37 17460 -19.87 20250206 12360 13.19 20250409 23000 -39.17 20240516 11920 17.37 20241209 0.40 Y 008490 500 60 억 933030 N N 1197 N 00 N
5 20250422 130232 55 60.00 KOSPI 화학 N N N Y 60 N 14320 1300 2 9.98 741242025 53921 93.77 13020 14320 13010 16920 9120 13020 13746.82 8.06 0 8252 13586 13302 13106 12822 12626 13205 12725 61 3900 500 9110 10 1 11569113 1657 9.06 0.35 12 0.47 1580.00 40572.00 23000 20240516 -37.74 11920 20241209 20.13 17460 -17.98 20250206 12360 15.86 20250409 23000 -37.74 20240516 11920 20.13 20241209 0.40 Y 008490 500 60 억 933030 Y N 1197 N 00 N
6 20250422 120232 55 60.00 KOSPI 화학 N N N Y 60 N 13940 920 2 7.07 561120350 41129 71.52 13020 14060 13010 16920 9120 13020 13642.94 8.06 0 6737 13586 13302 13106 12822 12626 13205 12725 61 3900 500 9110 10 1 11569113 1613 8.82 0.34 12 0.36 1580.00 40572.00 23000 20240516 -39.39 11920 20241209 16.95 17460 -20.16 20250206 12360 12.78 20250409 23000 -39.39 20240516 11920 16.95 20241209 0.40 Y 008490 500 60 억 933030 N N 1197 N 00 N
7 20250422 110232 55 60.00 KOSPI 화학 N N N Y 60 N 13920 900 2 6.91 471849165 34706 60.35 13020 14060 13010 16920 9120 13020 13595.61 8.06 0 5905 13586 13302 13106 12822 12626 13205 12725 61 3900 500 9110 10 1 11569113 1610 8.81 0.34 12 0.30 1580.00 40572.00 23000 20240516 -39.48 11920 20241209 16.78 17460 -20.27 20250206 12360 12.62 20250409 23000 -39.48 20240516 11920 16.78 20241209 0.40 Y 008490 500 60 억 933030 N N 1197 N 00 N
8 20250422 100232 55 60.00 KOSPI 화학 N N N Y 60 N 13440 420 2 3.23 123446450 9332 16.23 13020 13530 13010 16920 9120 13020 13228.30 8.06 0 3705 13586 13302 13106 12822 12626 13205 12725 61 3900 500 9110 10 1 11569113 1555 8.51 0.33 12 0.08 1580.00 40572.00 23000 20240516 -41.57 11920 20241209 12.75 17460 -23.02 20250206 12360 8.74 20250409 23000 -41.57 20240516 11920 12.75 20241209 0.40 Y 008490 500 60 억 933030 N N 1197 N 00 N
9 20250422 090233 55 60.00 KOSPI 화학 N N N Y 60 N 13130 110 2 0.84 1325370 101 0.18 13020 13150 13020 16920 9120 13020 13122.48 8.06 0 -20 13586 13302 13106 12822 12626 13205 12725 61 3900 500 9110 10 1 11569113 1519 8.31 0.32 12 0.00 1580.00 40572.00 23000 20240516 -42.91 11920 20241209 10.15 17460 -24.80 20250206 12360 6.23 20250409 23000 -42.91 20240516 11920 10.15 20241209 0.40 Y 008490 500 60 억 933030 N N 1197 N 00 N
10 20250421 160228 55 60.00 KOSPI 화학 N N N Y 60 N 13020 -270 5 -2.03 750600595 57504 186.51 13380 13390 12910 17270 9310 13290 13053.02 7.96 0 12444 13703 13496 13393 13186 13083 13445 13135 61 3980 500 9300 10 1 11569113 1506 8.24 0.32 12 0.50 1580.00 40572.00 23000 20240516 -43.39 11920 20241209 9.23 17460 -25.43 20250206 12360 5.34 20250409 23000 -43.39 20240516 11920 9.23 20241209 0.38 Y 008490 500 60 억 920610 N N 1197 N 00 N
11 20250421 150231 55 60.00 KOSPI 화학 N N N Y 60 N 12980 -310 5 -2.33 719131630 55083 178.66 13380 13390 12910 17270 9310 13290 13055.42 7.96 0 11421 13703 13496 13393 13186 13083 13445 13135 61 3980 500 9300 10 1 11569113 1502 8.22 0.32 12 0.48 1580.00 40572.00 23000 20240516 -43.57 11920 20241209 8.89 17460 -25.66 20250206 12360 5.02 20250409 23000 -43.57 20240516 11920 8.89 20241209 0.38 Y 008490 500 60 억 920610 N N 496 N 00 N
12 20250421 140232 55 60.00 KOSPI 화학 N N N Y 60 N 12960 -330 5 -2.48 638723655 48878 158.54 13380 13390 12910 17270 9310 13290 13067.71 7.96 0 6837 13703 13496 13393 13186 13083 13445 13135 61 3980 500 9300 10 1 11569113 1499 8.20 0.32 12 0.42 1580.00 40572.00 23000 20240516 -43.65 11920 20241209 8.72 17460 -25.77 20250206 12360 4.85 20250409 23000 -43.65 20240516 11920 8.72 20241209 0.38 Y 008490 500 60 억 920610 N N 496 N 00 N