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
014440/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
20250422,160304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5260,-560,5,-9.62,7226590610,1311831,16.00,5700,5870,5220,7560,4080,5820,5508.77,52.15,0,36212,6980,6400,5600,5020,4220,6690,5310,100,1740,500,4190,10,1,20000000,1052,4.66,0.57,12,6.56,1128.00,9190.00,6180,20250421,-14.89,3265,20240906,61.10,6180,-14.89,20250421,3520,49.43,20250102,6180,-14.89,20250421,3265,61.10,20240906,2.26,Y,014440,500,100 억,,10430325,N,N,4391,N,00,N
20250422,150309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5270,-550,5,-9.45,6834349220,1237220,15.09,5700,5870,5240,7560,4080,5820,5523.79,52.15,0,40432,6980,6400,5600,5020,4220,6690,5310,100,1740,500,4190,10,1,20000000,1054,4.67,0.57,12,6.19,1128.00,9190.00,6180,20250421,-14.72,3265,20240906,61.41,6180,-14.72,20250421,3520,49.72,20250102,6180,-14.72,20250421,3265,61.41,20240906,2.26,Y,014440,500,100 억,,10430325,N,N,6917,N,00,N
20250422,140309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5350,-470,5,-8.08,6471524470,1168640,14.25,5700,5870,5250,7560,4080,5820,5537.49,52.15,0,44163,6980,6400,5600,5020,4220,6690,5310,100,1740,500,4190,10,1,20000000,1070,4.74,0.58,12,5.84,1128.00,9190.00,6180,20250421,-13.43,3265,20240906,63.86,6180,-13.43,20250421,3520,51.99,20250102,6180,-13.43,20250421,3265,63.86,20240906,2.26,Y,014440,500,100 억,,10430325,N,N,6917,N,00,N
20250422,130308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5260,-560,5,-9.62,6156384410,1109080,13.53,5700,5870,5250,7560,4080,5820,5550.73,52.15,0,51944,6980,6400,5600,5020,4220,6690,5310,100,1740,500,4190,10,1,20000000,1052,4.66,0.57,12,5.55,1128.00,9190.00,6180,20250421,-14.89,3265,20240906,61.10,6180,-14.89,20250421,3520,49.43,20250102,6180,-14.89,20250421,3265,61.10,20240906,2.26,Y,014440,500,100 억,,10430325,N,N,6917,N,00,N
20250422,120309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5290,-530,5,-9.11,5794056800,1040698,12.69,5700,5870,5270,7560,4080,5820,5567.31,52.15,0,54006,6980,6400,5600,5020,4220,6690,5310,100,1740,500,4190,10,1,20000000,1058,4.69,0.58,12,5.20,1128.00,9190.00,6180,20250421,-14.40,3265,20240906,62.02,6180,-14.40,20250421,3520,50.28,20250102,6180,-14.40,20250421,3265,62.02,20240906,2.26,Y,014440,500,100 억,,10430325,N,N,6917,N,00,N
20250422,110309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5450,-370,5,-6.36,5038933850,899699,10.97,5700,5870,5390,7560,4080,5820,5600.52,52.15,0,46667,6980,6400,5600,5020,4220,6690,5310,100,1740,500,4190,10,1,20000000,1090,4.83,0.59,12,4.50,1128.00,9190.00,6180,20250421,-11.81,3265,20240906,66.92,6180,-11.81,20250421,3520,54.83,20250102,6180,-11.81,20250421,3265,66.92,20240906,2.26,Y,014440,500,100 억,,10430325,N,N,6917,N,00,N
20250422,100309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5410,-410,5,-7.04,4279891520,761398,9.29,5700,5870,5400,7560,4080,5820,5620.92,52.15,0,48381,6980,6400,5600,5020,4220,6690,5310,100,1740,500,4190,10,1,20000000,1082,4.80,0.59,12,3.81,1128.00,9190.00,6180,20250421,-12.46,3265,20240906,65.70,6180,-12.46,20250421,3520,53.69,20250102,6180,-12.46,20250421,3265,65.70,20240906,2.26,Y,014440,500,100 억,,10430325,N,N,6917,N,00,N
20250422,090309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5700,-120,5,-2.06,687098890,120075,1.46,5700,5830,5660,7560,4080,5820,5721.69,52.15,0,12543,6980,6400,5600,5020,4220,6690,5310,100,1740,500,4190,10,1,20000000,1140,5.05,0.62,12,0.60,1128.00,9190.00,6180,20250421,-7.77,3265,20240906,74.58,6180,-7.77,20250421,3520,61.93,20250102,6180,-7.77,20250421,3265,74.58,20240906,2.26,Y,014440,500,100 억,,10430325,N,N,6917,N,00,N
20250421,160303,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,5820,825,2,16.52,46737039799,8116407,647.60,5000,6180,4800,6490,3500,4995,5758.46,52.25,0,2027,5475,5235,4940,4700,4405,5355,4820,100,1495,500,3590,10,1,20000000,1164,5.16,0.63,12,40.58,1128.00,9190.00,6180,20250421,-5.83,3265,20240906,78.25,6180,-5.83,20250421,3520,65.34,20250102,6180,-5.83,20250421,3265,78.25,20240906,2.45,Y,014440,500,100 억,,10450689,N,N,6917,N,00,N
20250421,150308,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,5810,815,2,16.32,45420865559,7890174,629.55,5000,6180,4800,6490,3500,4995,5756.78,52.25,0,5713,5475,5235,4940,4700,4405,5355,4820,100,1495,500,3590,10,1,20000000,1162,5.15,0.63,12,39.45,1128.00,9190.00,6180,20250421,-5.99,3265,20240906,77.95,6180,-5.99,20250421,3520,65.06,20250102,6180,-5.99,20250421,3265,77.95,20240906,2.45,Y,014440,500,100 억,,10450689,N,N,7142,N,00,N
20250421,140308,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,5780,785,2,15.72,38330586174,6688737,533.69,5000,6180,4800,6490,3500,4995,5730.78,52.25,0,-14678,5475,5235,4940,4700,4405,5355,4820,100,1495,500,3590,10,1,20000000,1156,5.12,0.63,12,33.44,1128.00,9190.00,6180,20250421,-6.47,3265,20240906,77.03,6180,-6.47,20250421,3520,64.20,20250102,6180,-6.47,20250421,3265,77.03,20240906,2.45,Y,014440,500,100 억,,10450689,N,N,7142,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 160304 57 100.00 KOSPI 화학 N N N N N 5260 -560 5 -9.62 7226590610 1311831 16.00 5700 5870 5220 7560 4080 5820 5508.77 52.15 0 36212 6980 6400 5600 5020 4220 6690 5310 100 1740 500 4190 10 1 20000000 1052 4.66 0.57 12 6.56 1128.00 9190.00 6180 20250421 -14.89 3265 20240906 61.10 6180 -14.89 20250421 3520 49.43 20250102 6180 -14.89 20250421 3265 61.10 20240906 2.26 Y 014440 500 100 억 10430325 N N 4391 N 00 N
3 20250422 150309 57 100.00 KOSPI 화학 N N N N N 5270 -550 5 -9.45 6834349220 1237220 15.09 5700 5870 5240 7560 4080 5820 5523.79 52.15 0 40432 6980 6400 5600 5020 4220 6690 5310 100 1740 500 4190 10 1 20000000 1054 4.67 0.57 12 6.19 1128.00 9190.00 6180 20250421 -14.72 3265 20240906 61.41 6180 -14.72 20250421 3520 49.72 20250102 6180 -14.72 20250421 3265 61.41 20240906 2.26 Y 014440 500 100 억 10430325 N N 6917 N 00 N
4 20250422 140309 57 100.00 KOSPI 화학 N N N N N 5350 -470 5 -8.08 6471524470 1168640 14.25 5700 5870 5250 7560 4080 5820 5537.49 52.15 0 44163 6980 6400 5600 5020 4220 6690 5310 100 1740 500 4190 10 1 20000000 1070 4.74 0.58 12 5.84 1128.00 9190.00 6180 20250421 -13.43 3265 20240906 63.86 6180 -13.43 20250421 3520 51.99 20250102 6180 -13.43 20250421 3265 63.86 20240906 2.26 Y 014440 500 100 억 10430325 N N 6917 N 00 N
5 20250422 130308 57 100.00 KOSPI 화학 N N N N N 5260 -560 5 -9.62 6156384410 1109080 13.53 5700 5870 5250 7560 4080 5820 5550.73 52.15 0 51944 6980 6400 5600 5020 4220 6690 5310 100 1740 500 4190 10 1 20000000 1052 4.66 0.57 12 5.55 1128.00 9190.00 6180 20250421 -14.89 3265 20240906 61.10 6180 -14.89 20250421 3520 49.43 20250102 6180 -14.89 20250421 3265 61.10 20240906 2.26 Y 014440 500 100 억 10430325 N N 6917 N 00 N
6 20250422 120309 57 100.00 KOSPI 화학 N N N N N 5290 -530 5 -9.11 5794056800 1040698 12.69 5700 5870 5270 7560 4080 5820 5567.31 52.15 0 54006 6980 6400 5600 5020 4220 6690 5310 100 1740 500 4190 10 1 20000000 1058 4.69 0.58 12 5.20 1128.00 9190.00 6180 20250421 -14.40 3265 20240906 62.02 6180 -14.40 20250421 3520 50.28 20250102 6180 -14.40 20250421 3265 62.02 20240906 2.26 Y 014440 500 100 억 10430325 N N 6917 N 00 N
7 20250422 110309 57 100.00 KOSPI 화학 N N N N N 5450 -370 5 -6.36 5038933850 899699 10.97 5700 5870 5390 7560 4080 5820 5600.52 52.15 0 46667 6980 6400 5600 5020 4220 6690 5310 100 1740 500 4190 10 1 20000000 1090 4.83 0.59 12 4.50 1128.00 9190.00 6180 20250421 -11.81 3265 20240906 66.92 6180 -11.81 20250421 3520 54.83 20250102 6180 -11.81 20250421 3265 66.92 20240906 2.26 Y 014440 500 100 억 10430325 N N 6917 N 00 N
8 20250422 100309 57 100.00 KOSPI 화학 N N N N N 5410 -410 5 -7.04 4279891520 761398 9.29 5700 5870 5400 7560 4080 5820 5620.92 52.15 0 48381 6980 6400 5600 5020 4220 6690 5310 100 1740 500 4190 10 1 20000000 1082 4.80 0.59 12 3.81 1128.00 9190.00 6180 20250421 -12.46 3265 20240906 65.70 6180 -12.46 20250421 3520 53.69 20250102 6180 -12.46 20250421 3265 65.70 20240906 2.26 Y 014440 500 100 억 10430325 N N 6917 N 00 N
9 20250422 090309 57 100.00 KOSPI 화학 N N N N N 5700 -120 5 -2.06 687098890 120075 1.46 5700 5830 5660 7560 4080 5820 5721.69 52.15 0 12543 6980 6400 5600 5020 4220 6690 5310 100 1740 500 4190 10 1 20000000 1140 5.05 0.62 12 0.60 1128.00 9190.00 6180 20250421 -7.77 3265 20240906 74.58 6180 -7.77 20250421 3520 61.93 20250102 6180 -7.77 20250421 3265 74.58 20240906 2.26 Y 014440 500 100 억 10430325 N N 6917 N 00 N
10 20250421 160303 57 100.00 KOSPI 신고가 화학 N N N N N 5820 825 2 16.52 46737039799 8116407 647.60 5000 6180 4800 6490 3500 4995 5758.46 52.25 0 2027 5475 5235 4940 4700 4405 5355 4820 100 1495 500 3590 10 1 20000000 1164 5.16 0.63 12 40.58 1128.00 9190.00 6180 20250421 -5.83 3265 20240906 78.25 6180 -5.83 20250421 3520 65.34 20250102 6180 -5.83 20250421 3265 78.25 20240906 2.45 Y 014440 500 100 억 10450689 N N 6917 N 00 N
11 20250421 150308 57 100.00 KOSPI 신고가 화학 N N N N N 5810 815 2 16.32 45420865559 7890174 629.55 5000 6180 4800 6490 3500 4995 5756.78 52.25 0 5713 5475 5235 4940 4700 4405 5355 4820 100 1495 500 3590 10 1 20000000 1162 5.15 0.63 12 39.45 1128.00 9190.00 6180 20250421 -5.99 3265 20240906 77.95 6180 -5.99 20250421 3520 65.06 20250102 6180 -5.99 20250421 3265 77.95 20240906 2.45 Y 014440 500 100 억 10450689 N N 7142 N 00 N
12 20250421 140308 57 100.00 KOSPI 신고가 화학 N N N N N 5780 785 2 15.72 38330586174 6688737 533.69 5000 6180 4800 6490 3500 4995 5730.78 52.25 0 -14678 5475 5235 4940 4700 4405 5355 4820 100 1495 500 3590 10 1 20000000 1156 5.12 0.63 12 33.44 1128.00 9190.00 6180 20250421 -6.47 3265 20240906 77.03 6180 -6.47 20250421 3520 64.20 20250102 6180 -6.47 20250421 3265 77.03 20240906 2.45 Y 014440 500 100 억 10450689 N N 7142 N 00 N