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
012610/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
20250422,160256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3255,15,2,0.46,159455871,48984,74.54,3240,3295,3205,4210,2270,3240,3255.26,4.08,0,-3033,3383,3311,3228,3156,3073,3347,3192,208,970,500,2330,5,1,41616365,1355,8.85,0.56,12,0.12,368.00,5801.00,3685,20241113,-11.67,2520,20241210,29.17,3450,-5.65,20250410,2630,23.76,20250210,3685,-11.67,20241113,2520,29.17,20241210,0.94,Y,012610,500,208 억,,1697943,N,N,19,N,00,N
20250422,150301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3245,5,2,0.15,152733176,46907,71.38,3240,3295,3205,4210,2270,3240,3256.08,4.08,0,-4328,3383,3311,3228,3156,3073,3347,3192,208,970,500,2330,5,1,41616365,1350,8.82,0.56,12,0.11,368.00,5801.00,3685,20241113,-11.94,2520,20241210,28.77,3450,-5.94,20250410,2630,23.38,20250210,3685,-11.94,20241113,2520,28.77,20241210,0.94,Y,012610,500,208 억,,1697943,N,N,11,N,00,N
20250422,140300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3275,35,2,1.08,125391222,38522,58.62,3240,3295,3205,4210,2270,3240,3255.05,4.08,0,-3105,3383,3311,3228,3156,3073,3347,3192,208,970,500,2330,5,1,41616365,1363,8.90,0.56,12,0.09,368.00,5801.00,3685,20241113,-11.13,2520,20241210,29.96,3450,-5.07,20250410,2630,24.52,20250210,3685,-11.13,20241113,2520,29.96,20241210,0.94,Y,012610,500,208 억,,1697943,N,N,11,N,00,N
20250422,130300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3255,15,2,0.46,102342270,31459,47.87,3240,3295,3205,4210,2270,3240,3253.20,4.08,0,-1331,3383,3311,3228,3156,3073,3347,3192,208,970,500,2330,5,1,41616365,1355,8.85,0.56,12,0.08,368.00,5801.00,3685,20241113,-11.67,2520,20241210,29.17,3450,-5.65,20250410,2630,23.76,20250210,3685,-11.67,20241113,2520,29.17,20241210,0.94,Y,012610,500,208 억,,1697943,N,N,11,N,00,N
20250422,120300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3267,27,2,0.83,91581819,28166,42.86,3240,3295,3205,4210,2270,3240,3251.50,4.08,0,-300,3383,3311,3228,3156,3073,3347,3192,208,970,500,2330,5,1,41616365,1360,8.88,0.56,12,0.07,368.00,5801.00,3685,20241113,-11.34,2520,20241210,29.64,3450,-5.30,20250410,2630,24.22,20250210,3685,-11.34,20241113,2520,29.64,20241210,0.94,Y,012610,500,208 억,,1697943,N,N,11,N,00,N
20250422,110301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3260,20,2,0.62,65613455,20227,30.78,3240,3280,3205,4210,2270,3240,3243.85,4.08,0,593,3383,3311,3228,3156,3073,3347,3192,208,970,500,2330,5,1,41616365,1357,8.86,0.56,12,0.05,368.00,5801.00,3685,20241113,-11.53,2520,20241210,29.37,3450,-5.51,20250410,2630,23.95,20250210,3685,-11.53,20241113,2520,29.37,20241210,0.94,Y,012610,500,208 억,,1697943,N,N,11,N,00,N
20250422,100301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3250,10,2,0.31,60197855,18564,28.25,3240,3280,3205,4210,2270,3240,3242.72,4.08,0,12,3383,3311,3228,3156,3073,3347,3192,208,970,500,2330,5,1,41616365,1353,8.83,0.56,12,0.04,368.00,5801.00,3685,20241113,-11.80,2520,20241210,28.97,3450,-5.80,20250410,2630,23.57,20250210,3685,-11.80,20241113,2520,28.97,20241210,0.94,Y,012610,500,208 억,,1697943,N,N,11,N,00,N
20250422,090301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3240,0,3,0.00,706260,218,0.33,3240,3240,3230,4210,2270,3240,3239.72,4.08,0,13,3383,3311,3228,3156,3073,3347,3192,208,970,500,2330,5,1,41616365,1348,8.80,0.56,12,0.00,368.00,5801.00,3685,20241113,-12.08,2520,20241210,28.57,3450,-6.09,20250410,2630,23.19,20250210,3685,-12.08,20241113,2520,28.57,20241210,0.94,Y,012610,500,208 억,,1697943,N,N,11,N,00,N
20250421,160255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3240,15,2,0.47,213061461,65608,127.12,3225,3300,3145,4190,2260,3225,3247.49,4.08,0,-4370,3301,3262,3241,3202,3181,3252,3192,208,965,500,2320,5,1,41616365,1348,8.80,0.56,12,0.16,368.00,5801.00,3685,20241113,-12.08,2520,20241210,28.57,3450,-6.09,20250410,2630,23.19,20250210,3685,-12.08,20241113,2520,28.57,20241210,0.87,Y,012610,500,208 억,,1697328,N,N,11,N,00,N
20250421,150300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3250,25,2,0.78,204684856,63025,122.11,3225,3300,3145,4190,2260,3225,3247.68,4.08,0,-5071,3301,3262,3241,3202,3181,3252,3192,208,965,500,2320,5,1,41616365,1353,8.83,0.56,12,0.15,368.00,5801.00,3685,20241113,-11.80,2520,20241210,28.97,3450,-5.80,20250410,2630,23.57,20250210,3685,-11.80,20241113,2520,28.97,20241210,0.87,Y,012610,500,208 억,,1697328,N,N,330,N,00,N
20250421,140300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3250,25,2,0.78,191828931,59071,114.45,3225,3300,3145,4190,2260,3225,3247.43,4.08,0,-4315,3301,3262,3241,3202,3181,3252,3192,208,965,500,2320,5,1,41616365,1353,8.83,0.56,12,0.14,368.00,5801.00,3685,20241113,-11.80,2520,20241210,28.97,3450,-5.80,20250410,2630,23.57,20250210,3685,-11.80,20241113,2520,28.97,20241210,0.87,Y,012610,500,208 억,,1697328,N,N,330,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 160256 57 100.00 KOSPI 화학 N N N N N 3255 15 2 0.46 159455871 48984 74.54 3240 3295 3205 4210 2270 3240 3255.26 4.08 0 -3033 3383 3311 3228 3156 3073 3347 3192 208 970 500 2330 5 1 41616365 1355 8.85 0.56 12 0.12 368.00 5801.00 3685 20241113 -11.67 2520 20241210 29.17 3450 -5.65 20250410 2630 23.76 20250210 3685 -11.67 20241113 2520 29.17 20241210 0.94 Y 012610 500 208 억 1697943 N N 19 N 00 N
3 20250422 150301 57 100.00 KOSPI 화학 N N N N N 3245 5 2 0.15 152733176 46907 71.38 3240 3295 3205 4210 2270 3240 3256.08 4.08 0 -4328 3383 3311 3228 3156 3073 3347 3192 208 970 500 2330 5 1 41616365 1350 8.82 0.56 12 0.11 368.00 5801.00 3685 20241113 -11.94 2520 20241210 28.77 3450 -5.94 20250410 2630 23.38 20250210 3685 -11.94 20241113 2520 28.77 20241210 0.94 Y 012610 500 208 억 1697943 N N 11 N 00 N
4 20250422 140300 57 100.00 KOSPI 화학 N N N N N 3275 35 2 1.08 125391222 38522 58.62 3240 3295 3205 4210 2270 3240 3255.05 4.08 0 -3105 3383 3311 3228 3156 3073 3347 3192 208 970 500 2330 5 1 41616365 1363 8.90 0.56 12 0.09 368.00 5801.00 3685 20241113 -11.13 2520 20241210 29.96 3450 -5.07 20250410 2630 24.52 20250210 3685 -11.13 20241113 2520 29.96 20241210 0.94 Y 012610 500 208 억 1697943 N N 11 N 00 N
5 20250422 130300 57 100.00 KOSPI 화학 N N N N N 3255 15 2 0.46 102342270 31459 47.87 3240 3295 3205 4210 2270 3240 3253.20 4.08 0 -1331 3383 3311 3228 3156 3073 3347 3192 208 970 500 2330 5 1 41616365 1355 8.85 0.56 12 0.08 368.00 5801.00 3685 20241113 -11.67 2520 20241210 29.17 3450 -5.65 20250410 2630 23.76 20250210 3685 -11.67 20241113 2520 29.17 20241210 0.94 Y 012610 500 208 억 1697943 N N 11 N 00 N
6 20250422 120300 57 100.00 KOSPI 화학 N N N N N 3267 27 2 0.83 91581819 28166 42.86 3240 3295 3205 4210 2270 3240 3251.50 4.08 0 -300 3383 3311 3228 3156 3073 3347 3192 208 970 500 2330 5 1 41616365 1360 8.88 0.56 12 0.07 368.00 5801.00 3685 20241113 -11.34 2520 20241210 29.64 3450 -5.30 20250410 2630 24.22 20250210 3685 -11.34 20241113 2520 29.64 20241210 0.94 Y 012610 500 208 억 1697943 N N 11 N 00 N
7 20250422 110301 57 100.00 KOSPI 화학 N N N N N 3260 20 2 0.62 65613455 20227 30.78 3240 3280 3205 4210 2270 3240 3243.85 4.08 0 593 3383 3311 3228 3156 3073 3347 3192 208 970 500 2330 5 1 41616365 1357 8.86 0.56 12 0.05 368.00 5801.00 3685 20241113 -11.53 2520 20241210 29.37 3450 -5.51 20250410 2630 23.95 20250210 3685 -11.53 20241113 2520 29.37 20241210 0.94 Y 012610 500 208 억 1697943 N N 11 N 00 N
8 20250422 100301 57 100.00 KOSPI 화학 N N N N N 3250 10 2 0.31 60197855 18564 28.25 3240 3280 3205 4210 2270 3240 3242.72 4.08 0 12 3383 3311 3228 3156 3073 3347 3192 208 970 500 2330 5 1 41616365 1353 8.83 0.56 12 0.04 368.00 5801.00 3685 20241113 -11.80 2520 20241210 28.97 3450 -5.80 20250410 2630 23.57 20250210 3685 -11.80 20241113 2520 28.97 20241210 0.94 Y 012610 500 208 억 1697943 N N 11 N 00 N
9 20250422 090301 57 100.00 KOSPI 화학 N N N N N 3240 0 3 0.00 706260 218 0.33 3240 3240 3230 4210 2270 3240 3239.72 4.08 0 13 3383 3311 3228 3156 3073 3347 3192 208 970 500 2330 5 1 41616365 1348 8.80 0.56 12 0.00 368.00 5801.00 3685 20241113 -12.08 2520 20241210 28.57 3450 -6.09 20250410 2630 23.19 20250210 3685 -12.08 20241113 2520 28.57 20241210 0.94 Y 012610 500 208 억 1697943 N N 11 N 00 N
10 20250421 160255 57 100.00 KOSPI 화학 N N N N N 3240 15 2 0.47 213061461 65608 127.12 3225 3300 3145 4190 2260 3225 3247.49 4.08 0 -4370 3301 3262 3241 3202 3181 3252 3192 208 965 500 2320 5 1 41616365 1348 8.80 0.56 12 0.16 368.00 5801.00 3685 20241113 -12.08 2520 20241210 28.57 3450 -6.09 20250410 2630 23.19 20250210 3685 -12.08 20241113 2520 28.57 20241210 0.87 Y 012610 500 208 억 1697328 N N 11 N 00 N
11 20250421 150300 57 100.00 KOSPI 화학 N N N N N 3250 25 2 0.78 204684856 63025 122.11 3225 3300 3145 4190 2260 3225 3247.68 4.08 0 -5071 3301 3262 3241 3202 3181 3252 3192 208 965 500 2320 5 1 41616365 1353 8.83 0.56 12 0.15 368.00 5801.00 3685 20241113 -11.80 2520 20241210 28.97 3450 -5.80 20250410 2630 23.57 20250210 3685 -11.80 20241113 2520 28.97 20241210 0.87 Y 012610 500 208 억 1697328 N N 330 N 00 N
12 20250421 140300 57 100.00 KOSPI 화학 N N N N N 3250 25 2 0.78 191828931 59071 114.45 3225 3300 3145 4190 2260 3225 3247.43 4.08 0 -4315 3301 3262 3241 3202 3181 3252 3192 208 965 500 2320 5 1 41616365 1353 8.83 0.56 12 0.14 368.00 5801.00 3685 20241113 -11.80 2520 20241210 28.97 3450 -5.80 20250410 2630 23.57 20250210 3685 -11.80 20241113 2520 28.97 20241210 0.87 Y 012610 500 208 억 1697328 N N 330 N 00 N