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
008730/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
20250422,160229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,26550,-400,5,-1.48,1353656925,50922,38.39,26750,27150,26300,35000,18900,26950,26582.95,4.76,0,-12002,29216,28082,27466,26332,25716,27775,26025,148,8050,500,18860,50,1,24800000,6584,-77.18,2.26,12,0.21,-344.00,11731.00,42700,20240613,-37.82,19300,20241212,37.56,37200,-28.63,20250221,20250,31.11,20250102,42700,-37.82,20240613,19300,37.56,20241212,3.42,Y,008730,500,147 억,,1180719,N,N,12125,N,00,N
20250422,150234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,26550,-400,5,-1.48,1233715475,46396,34.97,26750,27150,26300,35000,18900,26950,26590.99,4.76,0,-13472,29216,28082,27466,26332,25716,27775,26025,148,8050,500,18860,50,1,24800000,6584,-77.18,2.26,12,0.19,-344.00,11731.00,42700,20240613,-37.82,19300,20241212,37.56,37200,-28.63,20250221,20250,31.11,20250102,42700,-37.82,20240613,19300,37.56,20241212,3.42,Y,008730,500,147 억,,1180719,N,N,16165,N,00,N
20250422,140233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,26300,-650,5,-2.41,1105680125,41543,31.32,26750,27150,26300,35000,18900,26950,26615.32,4.76,0,-13205,29216,28082,27466,26332,25716,27775,26025,148,8050,500,18860,50,1,24800000,6522,-76.45,2.24,12,0.17,-344.00,11731.00,42700,20240613,-38.41,19300,20241212,36.27,37200,-29.30,20250221,20250,29.88,20250102,42700,-38.41,20240613,19300,36.27,20241212,3.42,Y,008730,500,147 억,,1180719,N,N,16165,N,00,N
20250422,130233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,26350,-600,5,-2.23,972879375,36504,27.52,26750,27150,26350,35000,18900,26950,26651.31,4.76,0,-11792,29216,28082,27466,26332,25716,27775,26025,148,8050,500,18860,50,1,24800000,6535,-76.60,2.25,12,0.15,-344.00,11731.00,42700,20240613,-38.29,19300,20241212,36.53,37200,-29.17,20250221,20250,30.12,20250102,42700,-38.29,20240613,19300,36.53,20241212,3.42,Y,008730,500,147 억,,1180719,N,N,16165,N,00,N
20250422,120233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,26450,-500,5,-1.86,794921075,29769,22.44,26750,27150,26450,35000,18900,26950,26702.98,4.76,0,-11220,29216,28082,27466,26332,25716,27775,26025,148,8050,500,18860,50,1,24800000,6560,-76.89,2.25,12,0.12,-344.00,11731.00,42700,20240613,-38.06,19300,20241212,37.05,37200,-28.90,20250221,20250,30.62,20250102,42700,-38.06,20240613,19300,37.05,20241212,3.42,Y,008730,500,147 억,,1180719,N,N,16165,N,00,N
20250422,110233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,26500,-450,5,-1.67,666540925,24924,18.79,26750,27150,26450,35000,18900,26950,26742.94,4.76,0,-9865,29216,28082,27466,26332,25716,27775,26025,148,8050,500,18860,50,1,24800000,6572,-77.03,2.26,12,0.10,-344.00,11731.00,42700,20240613,-37.94,19300,20241212,37.31,37200,-28.76,20250221,20250,30.86,20250102,42700,-37.94,20240613,19300,37.31,20241212,3.42,Y,008730,500,147 억,,1180719,N,N,16165,N,00,N
20250422,100233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,26550,-400,5,-1.48,534176275,19934,15.03,26750,27150,26550,35000,18900,26950,26797.24,4.76,0,-8349,29216,28082,27466,26332,25716,27775,26025,148,8050,500,18860,50,1,24800000,6584,-77.18,2.26,12,0.08,-344.00,11731.00,42700,20240613,-37.82,19300,20241212,37.56,37200,-28.63,20250221,20250,31.11,20250102,42700,-37.82,20240613,19300,37.56,20241212,3.42,Y,008730,500,147 억,,1180719,N,N,16165,N,00,N
20250422,090234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,26950,0,3,0.00,71940300,2685,2.02,26750,26950,26550,35000,18900,26950,26793.41,4.76,0,640,29216,28082,27466,26332,25716,27775,26025,148,8050,500,18860,50,1,24800000,6684,-78.34,2.30,12,0.01,-344.00,11731.00,42700,20240613,-36.89,19300,20241212,39.64,37200,-27.55,20250221,20250,33.09,20250102,42700,-36.89,20240613,19300,39.64,20241212,3.42,Y,008730,500,147 억,,1180719,N,N,16165,N,00,N
20250421,160229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,26950,-1650,5,-5.77,3630128450,132657,244.53,28600,28600,26850,37150,20050,28600,27366.22,5.00,0,-42804,29933,29266,28633,27966,27333,29600,28300,148,8550,500,20020,50,1,24800000,6684,-78.34,2.30,12,0.53,-344.00,11731.00,42700,20240613,-36.89,19300,20241212,39.64,37200,-27.55,20250221,20250,33.09,20250102,42700,-36.89,20240613,19300,39.64,20241212,3.51,Y,008730,500,147 억,,1240967,N,N,16165,N,00,N
20250421,150232,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,26950,-1650,5,-5.77,3484112800,127239,234.55,28600,28600,26850,37150,20050,28600,27382.43,5.00,0,-39969,29933,29266,28633,27966,27333,29600,28300,148,8550,500,20020,50,1,24800000,6684,-78.34,2.30,12,0.51,-344.00,11731.00,42700,20240613,-36.89,19300,20241212,39.64,37200,-27.55,20250221,20250,33.09,20250102,42700,-36.89,20240613,19300,39.64,20241212,3.51,Y,008730,500,147 억,,1240967,N,N,6156,N,00,N
20250421,140233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,27050,-1550,5,-5.42,3129805825,114090,210.31,28600,28600,26850,37150,20050,28600,27432.78,5.00,0,-36249,29933,29266,28633,27966,27333,29600,28300,148,8550,500,20020,50,1,24800000,6708,-78.63,2.31,12,0.46,-344.00,11731.00,42700,20240613,-36.65,19300,20241212,40.16,37200,-27.28,20250221,20250,33.58,20250102,42700,-36.65,20240613,19300,40.16,20241212,3.51,Y,008730,500,147 억,,1240967,N,N,6156,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 160229 57 100.00 KOSPI200 화학 N N N N N 26550 -400 5 -1.48 1353656925 50922 38.39 26750 27150 26300 35000 18900 26950 26582.95 4.76 0 -12002 29216 28082 27466 26332 25716 27775 26025 148 8050 500 18860 50 1 24800000 6584 -77.18 2.26 12 0.21 -344.00 11731.00 42700 20240613 -37.82 19300 20241212 37.56 37200 -28.63 20250221 20250 31.11 20250102 42700 -37.82 20240613 19300 37.56 20241212 3.42 Y 008730 500 147 억 1180719 N N 12125 N 00 N
3 20250422 150234 57 100.00 KOSPI200 화학 N N N N N 26550 -400 5 -1.48 1233715475 46396 34.97 26750 27150 26300 35000 18900 26950 26590.99 4.76 0 -13472 29216 28082 27466 26332 25716 27775 26025 148 8050 500 18860 50 1 24800000 6584 -77.18 2.26 12 0.19 -344.00 11731.00 42700 20240613 -37.82 19300 20241212 37.56 37200 -28.63 20250221 20250 31.11 20250102 42700 -37.82 20240613 19300 37.56 20241212 3.42 Y 008730 500 147 억 1180719 N N 16165 N 00 N
4 20250422 140233 57 100.00 KOSPI200 화학 N N N N N 26300 -650 5 -2.41 1105680125 41543 31.32 26750 27150 26300 35000 18900 26950 26615.32 4.76 0 -13205 29216 28082 27466 26332 25716 27775 26025 148 8050 500 18860 50 1 24800000 6522 -76.45 2.24 12 0.17 -344.00 11731.00 42700 20240613 -38.41 19300 20241212 36.27 37200 -29.30 20250221 20250 29.88 20250102 42700 -38.41 20240613 19300 36.27 20241212 3.42 Y 008730 500 147 억 1180719 N N 16165 N 00 N
5 20250422 130233 57 100.00 KOSPI200 화학 N N N N N 26350 -600 5 -2.23 972879375 36504 27.52 26750 27150 26350 35000 18900 26950 26651.31 4.76 0 -11792 29216 28082 27466 26332 25716 27775 26025 148 8050 500 18860 50 1 24800000 6535 -76.60 2.25 12 0.15 -344.00 11731.00 42700 20240613 -38.29 19300 20241212 36.53 37200 -29.17 20250221 20250 30.12 20250102 42700 -38.29 20240613 19300 36.53 20241212 3.42 Y 008730 500 147 억 1180719 N N 16165 N 00 N
6 20250422 120233 57 100.00 KOSPI200 화학 N N N N N 26450 -500 5 -1.86 794921075 29769 22.44 26750 27150 26450 35000 18900 26950 26702.98 4.76 0 -11220 29216 28082 27466 26332 25716 27775 26025 148 8050 500 18860 50 1 24800000 6560 -76.89 2.25 12 0.12 -344.00 11731.00 42700 20240613 -38.06 19300 20241212 37.05 37200 -28.90 20250221 20250 30.62 20250102 42700 -38.06 20240613 19300 37.05 20241212 3.42 Y 008730 500 147 억 1180719 N N 16165 N 00 N
7 20250422 110233 57 100.00 KOSPI200 화학 N N N N N 26500 -450 5 -1.67 666540925 24924 18.79 26750 27150 26450 35000 18900 26950 26742.94 4.76 0 -9865 29216 28082 27466 26332 25716 27775 26025 148 8050 500 18860 50 1 24800000 6572 -77.03 2.26 12 0.10 -344.00 11731.00 42700 20240613 -37.94 19300 20241212 37.31 37200 -28.76 20250221 20250 30.86 20250102 42700 -37.94 20240613 19300 37.31 20241212 3.42 Y 008730 500 147 억 1180719 N N 16165 N 00 N
8 20250422 100233 57 100.00 KOSPI200 화학 N N N N N 26550 -400 5 -1.48 534176275 19934 15.03 26750 27150 26550 35000 18900 26950 26797.24 4.76 0 -8349 29216 28082 27466 26332 25716 27775 26025 148 8050 500 18860 50 1 24800000 6584 -77.18 2.26 12 0.08 -344.00 11731.00 42700 20240613 -37.82 19300 20241212 37.56 37200 -28.63 20250221 20250 31.11 20250102 42700 -37.82 20240613 19300 37.56 20241212 3.42 Y 008730 500 147 억 1180719 N N 16165 N 00 N
9 20250422 090234 57 100.00 KOSPI200 화학 N N N N N 26950 0 3 0.00 71940300 2685 2.02 26750 26950 26550 35000 18900 26950 26793.41 4.76 0 640 29216 28082 27466 26332 25716 27775 26025 148 8050 500 18860 50 1 24800000 6684 -78.34 2.30 12 0.01 -344.00 11731.00 42700 20240613 -36.89 19300 20241212 39.64 37200 -27.55 20250221 20250 33.09 20250102 42700 -36.89 20240613 19300 39.64 20241212 3.42 Y 008730 500 147 억 1180719 N N 16165 N 00 N
10 20250421 160229 57 100.00 KOSPI200 화학 N N N N N 26950 -1650 5 -5.77 3630128450 132657 244.53 28600 28600 26850 37150 20050 28600 27366.22 5.00 0 -42804 29933 29266 28633 27966 27333 29600 28300 148 8550 500 20020 50 1 24800000 6684 -78.34 2.30 12 0.53 -344.00 11731.00 42700 20240613 -36.89 19300 20241212 39.64 37200 -27.55 20250221 20250 33.09 20250102 42700 -36.89 20240613 19300 39.64 20241212 3.51 Y 008730 500 147 억 1240967 N N 16165 N 00 N
11 20250421 150232 57 100.00 KOSPI200 화학 N N N N N 26950 -1650 5 -5.77 3484112800 127239 234.55 28600 28600 26850 37150 20050 28600 27382.43 5.00 0 -39969 29933 29266 28633 27966 27333 29600 28300 148 8550 500 20020 50 1 24800000 6684 -78.34 2.30 12 0.51 -344.00 11731.00 42700 20240613 -36.89 19300 20241212 39.64 37200 -27.55 20250221 20250 33.09 20250102 42700 -36.89 20240613 19300 39.64 20241212 3.51 Y 008730 500 147 억 1240967 N N 6156 N 00 N
12 20250421 140233 57 100.00 KOSPI200 화학 N N N N N 27050 -1550 5 -5.42 3129805825 114090 210.31 28600 28600 26850 37150 20050 28600 27432.78 5.00 0 -36249 29933 29266 28633 27966 27333 29600 28300 148 8550 500 20020 50 1 24800000 6708 -78.63 2.31 12 0.46 -344.00 11731.00 42700 20240613 -36.65 19300 20241212 40.16 37200 -27.28 20250221 20250 33.58 20250102 42700 -36.65 20240613 19300 40.16 20241212 3.51 Y 008730 500 147 억 1240967 N N 6156 N 00 N