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
010640/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
20250422,160243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4095,-5,5,-0.12,224023205,54800,38.55,4095,4110,4060,5330,2870,4100,4088.01,2.30,0,2836,4190,4145,4115,4070,4040,4130,4055,50,1230,500,2870,5,1,10000000,410,12.96,1.25,12,0.55,316.00,3273.00,8500,20241216,-51.82,4040,20250417,1.36,8120,-49.57,20250205,4040,1.36,20250417,8500,-51.82,20241216,4040,1.36,20250417,6.07,Y,010640,500,50 억,,230431,N,N,357,N,00,N
20250422,150248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4100,0,3,0.00,208433588,50995,35.87,4095,4110,4060,5330,2870,4100,4087.33,2.30,0,1405,4190,4145,4115,4070,4040,4130,4055,50,1230,500,2870,5,1,10000000,410,12.97,1.25,12,0.51,316.00,3273.00,8500,20241216,-51.76,4040,20250417,1.49,8120,-49.51,20250205,4040,1.49,20250417,8500,-51.76,20241216,4040,1.49,20250417,6.07,Y,010640,500,50 억,,230431,N,N,158,N,00,N
20250422,140248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4100,0,3,0.00,188593468,46152,32.47,4095,4110,4060,5330,2870,4100,4086.36,2.30,0,-192,4190,4145,4115,4070,4040,4130,4055,50,1230,500,2870,5,1,10000000,410,12.97,1.25,12,0.46,316.00,3273.00,8500,20241216,-51.76,4040,20250417,1.49,8120,-49.51,20250205,4040,1.49,20250417,8500,-51.76,20241216,4040,1.49,20250417,6.07,Y,010640,500,50 억,,230431,N,N,158,N,00,N
20250422,130247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4100,0,3,0.00,175051238,42846,30.14,4095,4105,4060,5330,2870,4100,4085.59,2.30,0,-1062,4190,4145,4115,4070,4040,4130,4055,50,1230,500,2870,5,1,10000000,410,12.97,1.25,12,0.43,316.00,3273.00,8500,20241216,-51.76,4040,20250417,1.49,8120,-49.51,20250205,4040,1.49,20250417,8500,-51.76,20241216,4040,1.49,20250417,6.07,Y,010640,500,50 억,,230431,N,N,158,N,00,N
20250422,120248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4075,-25,5,-0.61,152727203,37393,26.31,4095,4105,4060,5330,2870,4100,4084.38,2.30,0,-3435,4190,4145,4115,4070,4040,4130,4055,50,1230,500,2870,5,1,10000000,408,12.90,1.25,12,0.37,316.00,3273.00,8500,20241216,-52.06,4040,20250417,0.87,8120,-49.82,20250205,4040,0.87,20250417,8500,-52.06,20241216,4040,0.87,20250417,6.07,Y,010640,500,50 억,,230431,N,N,158,N,00,N
20250422,110248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4085,-15,5,-0.37,126903023,31064,21.85,4095,4105,4060,5330,2870,4100,4085.21,2.30,0,-914,4190,4145,4115,4070,4040,4130,4055,50,1230,500,2870,5,1,10000000,409,12.93,1.25,12,0.31,316.00,3273.00,8500,20241216,-51.94,4040,20250417,1.11,8120,-49.69,20250205,4040,1.11,20250417,8500,-51.94,20241216,4040,1.11,20250417,6.07,Y,010640,500,50 억,,230431,N,N,158,N,00,N
20250422,100248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4090,-10,5,-0.24,83577007,20451,14.39,4095,4100,4060,5330,2870,4100,4086.70,2.30,0,-980,4190,4145,4115,4070,4040,4130,4055,50,1230,500,2870,5,1,10000000,409,12.94,1.25,12,0.20,316.00,3273.00,8500,20241216,-51.88,4040,20250417,1.24,8120,-49.63,20250205,4040,1.24,20250417,8500,-51.88,20241216,4040,1.24,20250417,6.07,Y,010640,500,50 억,,230431,N,N,158,N,00,N
20250422,090248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4075,-25,5,-0.61,12528760,3060,2.15,4095,4100,4075,5330,2870,4100,4094.37,2.30,0,-1014,4190,4145,4115,4070,4040,4130,4055,50,1230,500,2870,5,1,10000000,408,12.90,1.25,12,0.03,316.00,3273.00,8500,20241216,-52.06,4040,20250417,0.87,8120,-49.82,20250205,4040,0.87,20250417,8500,-52.06,20241216,4040,0.87,20250417,6.07,Y,010640,500,50 억,,230431,N,N,158,N,00,N
20250421,160243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4100,-55,5,-1.32,579199196,140519,68.30,4150,4160,4085,5400,2910,4155,4121.73,2.51,0,-20498,4245,4200,4135,4090,4025,4222,4112,50,1245,500,2900,5,1,10000000,410,12.97,1.25,12,1.41,316.00,3273.00,8500,20241216,-51.76,4040,20250417,1.49,8120,-49.51,20250205,4040,1.49,20250417,8500,-51.76,20241216,4040,1.49,20250417,6.03,Y,010640,500,50 억,,250772,N,N,158,N,00,N
20250421,150247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4095,-60,5,-1.44,552974203,134115,65.19,4150,4160,4085,5400,2910,4155,4122.99,2.51,0,-16939,4245,4200,4135,4090,4025,4222,4112,50,1245,500,2900,5,1,10000000,410,12.96,1.25,12,1.34,316.00,3273.00,8500,20241216,-51.82,4040,20250417,1.36,8120,-49.57,20250205,4040,1.36,20250417,8500,-51.82,20241216,4040,1.36,20250417,6.03,Y,010640,500,50 억,,250772,N,N,2,N,00,N
20250421,140247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4090,-65,5,-1.56,489558862,118626,57.66,4150,4160,4090,5400,2910,4155,4126.76,2.51,0,-11109,4245,4200,4135,4090,4025,4222,4112,50,1245,500,2900,5,1,10000000,409,12.94,1.25,12,1.19,316.00,3273.00,8500,20241216,-51.88,4040,20250417,1.24,8120,-49.63,20250205,4040,1.24,20250417,8500,-51.88,20241216,4040,1.24,20250417,6.03,Y,010640,500,50 억,,250772,N,N,2,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 160243 57 100.00 KOSPI 화학 N N N N N 4095 -5 5 -0.12 224023205 54800 38.55 4095 4110 4060 5330 2870 4100 4088.01 2.30 0 2836 4190 4145 4115 4070 4040 4130 4055 50 1230 500 2870 5 1 10000000 410 12.96 1.25 12 0.55 316.00 3273.00 8500 20241216 -51.82 4040 20250417 1.36 8120 -49.57 20250205 4040 1.36 20250417 8500 -51.82 20241216 4040 1.36 20250417 6.07 Y 010640 500 50 억 230431 N N 357 N 00 N
3 20250422 150248 57 100.00 KOSPI 화학 N N N N N 4100 0 3 0.00 208433588 50995 35.87 4095 4110 4060 5330 2870 4100 4087.33 2.30 0 1405 4190 4145 4115 4070 4040 4130 4055 50 1230 500 2870 5 1 10000000 410 12.97 1.25 12 0.51 316.00 3273.00 8500 20241216 -51.76 4040 20250417 1.49 8120 -49.51 20250205 4040 1.49 20250417 8500 -51.76 20241216 4040 1.49 20250417 6.07 Y 010640 500 50 억 230431 N N 158 N 00 N
4 20250422 140248 57 100.00 KOSPI 화학 N N N N N 4100 0 3 0.00 188593468 46152 32.47 4095 4110 4060 5330 2870 4100 4086.36 2.30 0 -192 4190 4145 4115 4070 4040 4130 4055 50 1230 500 2870 5 1 10000000 410 12.97 1.25 12 0.46 316.00 3273.00 8500 20241216 -51.76 4040 20250417 1.49 8120 -49.51 20250205 4040 1.49 20250417 8500 -51.76 20241216 4040 1.49 20250417 6.07 Y 010640 500 50 억 230431 N N 158 N 00 N
5 20250422 130247 57 100.00 KOSPI 화학 N N N N N 4100 0 3 0.00 175051238 42846 30.14 4095 4105 4060 5330 2870 4100 4085.59 2.30 0 -1062 4190 4145 4115 4070 4040 4130 4055 50 1230 500 2870 5 1 10000000 410 12.97 1.25 12 0.43 316.00 3273.00 8500 20241216 -51.76 4040 20250417 1.49 8120 -49.51 20250205 4040 1.49 20250417 8500 -51.76 20241216 4040 1.49 20250417 6.07 Y 010640 500 50 억 230431 N N 158 N 00 N
6 20250422 120248 57 100.00 KOSPI 화학 N N N N N 4075 -25 5 -0.61 152727203 37393 26.31 4095 4105 4060 5330 2870 4100 4084.38 2.30 0 -3435 4190 4145 4115 4070 4040 4130 4055 50 1230 500 2870 5 1 10000000 408 12.90 1.25 12 0.37 316.00 3273.00 8500 20241216 -52.06 4040 20250417 0.87 8120 -49.82 20250205 4040 0.87 20250417 8500 -52.06 20241216 4040 0.87 20250417 6.07 Y 010640 500 50 억 230431 N N 158 N 00 N
7 20250422 110248 57 100.00 KOSPI 화학 N N N N N 4085 -15 5 -0.37 126903023 31064 21.85 4095 4105 4060 5330 2870 4100 4085.21 2.30 0 -914 4190 4145 4115 4070 4040 4130 4055 50 1230 500 2870 5 1 10000000 409 12.93 1.25 12 0.31 316.00 3273.00 8500 20241216 -51.94 4040 20250417 1.11 8120 -49.69 20250205 4040 1.11 20250417 8500 -51.94 20241216 4040 1.11 20250417 6.07 Y 010640 500 50 억 230431 N N 158 N 00 N
8 20250422 100248 57 100.00 KOSPI 화학 N N N N N 4090 -10 5 -0.24 83577007 20451 14.39 4095 4100 4060 5330 2870 4100 4086.70 2.30 0 -980 4190 4145 4115 4070 4040 4130 4055 50 1230 500 2870 5 1 10000000 409 12.94 1.25 12 0.20 316.00 3273.00 8500 20241216 -51.88 4040 20250417 1.24 8120 -49.63 20250205 4040 1.24 20250417 8500 -51.88 20241216 4040 1.24 20250417 6.07 Y 010640 500 50 억 230431 N N 158 N 00 N
9 20250422 090248 57 100.00 KOSPI 화학 N N N N N 4075 -25 5 -0.61 12528760 3060 2.15 4095 4100 4075 5330 2870 4100 4094.37 2.30 0 -1014 4190 4145 4115 4070 4040 4130 4055 50 1230 500 2870 5 1 10000000 408 12.90 1.25 12 0.03 316.00 3273.00 8500 20241216 -52.06 4040 20250417 0.87 8120 -49.82 20250205 4040 0.87 20250417 8500 -52.06 20241216 4040 0.87 20250417 6.07 Y 010640 500 50 억 230431 N N 158 N 00 N
10 20250421 160243 57 100.00 KOSPI 화학 N N N N N 4100 -55 5 -1.32 579199196 140519 68.30 4150 4160 4085 5400 2910 4155 4121.73 2.51 0 -20498 4245 4200 4135 4090 4025 4222 4112 50 1245 500 2900 5 1 10000000 410 12.97 1.25 12 1.41 316.00 3273.00 8500 20241216 -51.76 4040 20250417 1.49 8120 -49.51 20250205 4040 1.49 20250417 8500 -51.76 20241216 4040 1.49 20250417 6.03 Y 010640 500 50 억 250772 N N 158 N 00 N
11 20250421 150247 57 100.00 KOSPI 화학 N N N N N 4095 -60 5 -1.44 552974203 134115 65.19 4150 4160 4085 5400 2910 4155 4122.99 2.51 0 -16939 4245 4200 4135 4090 4025 4222 4112 50 1245 500 2900 5 1 10000000 410 12.96 1.25 12 1.34 316.00 3273.00 8500 20241216 -51.82 4040 20250417 1.36 8120 -49.57 20250205 4040 1.36 20250417 8500 -51.82 20241216 4040 1.36 20250417 6.03 Y 010640 500 50 억 250772 N N 2 N 00 N
12 20250421 140247 57 100.00 KOSPI 화학 N N N N N 4090 -65 5 -1.56 489558862 118626 57.66 4150 4160 4090 5400 2910 4155 4126.76 2.51 0 -11109 4245 4200 4135 4090 4025 4222 4112 50 1245 500 2900 5 1 10000000 409 12.94 1.25 12 1.19 316.00 3273.00 8500 20241216 -51.88 4040 20250417 1.24 8120 -49.63 20250205 4040 1.24 20250417 8500 -51.88 20241216 4040 1.24 20250417 6.03 Y 010640 500 50 억 250772 N N 2 N 00 N