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
018250/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
20250422,160321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13850,-80,5,-0.57,329904725,23752,44.52,13770,13990,13770,18100,9760,13930,13889.56,3.14,0,-2510,14123,14026,13893,13796,13663,14075,13845,264,4170,1000,10020,10,1,26409935,3658,8.59,0.86,12,0.09,1612.00,16147.00,26650,20240531,-48.03,11700,20250203,18.38,18050,-23.27,20250402,11700,18.38,20250203,26650,-48.03,20240531,11700,18.38,20250203,1.29,Y,018250,1000,264 억,,830114,N,N,3267,N,00,N
20250422,150326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13860,-70,5,-0.50,276666855,19907,37.31,13770,13990,13770,18100,9760,13930,13897.97,3.14,0,-1783,14123,14026,13893,13796,13663,14075,13845,264,4170,1000,10020,10,1,26409935,3660,8.60,0.86,12,0.08,1612.00,16147.00,26650,20240531,-47.99,11700,20250203,18.46,18050,-23.21,20250402,11700,18.46,20250203,26650,-47.99,20240531,11700,18.46,20250203,1.29,Y,018250,1000,264 억,,830114,N,N,4405,N,00,N
20250422,140326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13860,-70,5,-0.50,246538215,17733,33.24,13770,13990,13770,18100,9760,13930,13902.79,3.14,0,-1097,14123,14026,13893,13796,13663,14075,13845,264,4170,1000,10020,10,1,26409935,3660,8.60,0.86,12,0.07,1612.00,16147.00,26650,20240531,-47.99,11700,20250203,18.46,18050,-23.21,20250402,11700,18.46,20250203,26650,-47.99,20240531,11700,18.46,20250203,1.29,Y,018250,1000,264 억,,830114,N,N,4405,N,00,N
20250422,130325,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13910,-20,5,-0.14,218587305,15719,29.46,13770,13990,13770,18100,9760,13930,13905.93,3.14,0,-439,14123,14026,13893,13796,13663,14075,13845,264,4170,1000,10020,10,1,26409935,3674,8.63,0.86,12,0.06,1612.00,16147.00,26650,20240531,-47.80,11700,20250203,18.89,18050,-22.94,20250402,11700,18.89,20250203,26650,-47.80,20240531,11700,18.89,20250203,1.29,Y,018250,1000,264 억,,830114,N,N,4405,N,00,N
20250422,120326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13920,-10,5,-0.07,186141015,13389,25.09,13770,13990,13770,18100,9760,13930,13902.53,3.14,0,146,14123,14026,13893,13796,13663,14075,13845,264,4170,1000,10020,10,1,26409935,3676,8.64,0.86,12,0.05,1612.00,16147.00,26650,20240531,-47.77,11700,20250203,18.97,18050,-22.88,20250402,11700,18.97,20250203,26650,-47.77,20240531,11700,18.97,20250203,1.29,Y,018250,1000,264 억,,830114,N,N,4405,N,00,N
20250422,110326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13910,-20,5,-0.14,136309640,9808,18.38,13770,13990,13770,18100,9760,13930,13897.80,3.14,0,143,14123,14026,13893,13796,13663,14075,13845,264,4170,1000,10020,10,1,26409935,3674,8.63,0.86,12,0.04,1612.00,16147.00,26650,20240531,-47.80,11700,20250203,18.89,18050,-22.94,20250402,11700,18.89,20250203,26650,-47.80,20240531,11700,18.89,20250203,1.29,Y,018250,1000,264 억,,830114,N,N,4405,N,00,N
20250422,100326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13940,10,2,0.07,82963890,5975,11.20,13770,13990,13770,18100,9760,13930,13885.17,3.14,0,179,14123,14026,13893,13796,13663,14075,13845,264,4170,1000,10020,10,1,26409935,3682,8.65,0.86,12,0.02,1612.00,16147.00,26650,20240531,-47.69,11700,20250203,19.15,18050,-22.77,20250402,11700,19.15,20250203,26650,-47.69,20240531,11700,19.15,20250203,1.29,Y,018250,1000,264 억,,830114,N,N,4405,N,00,N
20250422,090326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13880,-50,5,-0.36,6229410,451,0.85,13770,13930,13770,18100,9760,13930,13812.44,3.14,0,63,14123,14026,13893,13796,13663,14075,13845,264,4170,1000,10020,10,1,26409935,3666,8.61,0.86,12,0.00,1612.00,16147.00,26650,20240531,-47.92,11700,20250203,18.63,18050,-23.10,20250402,11700,18.63,20250203,26650,-47.92,20240531,11700,18.63,20250203,1.29,Y,018250,1000,264 억,,830114,N,N,4405,N,00,N
20250421,160320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13930,30,2,0.22,739519660,53356,55.48,13920,13990,13760,18070,9730,13900,13860.09,3.19,0,-12522,14840,14370,14080,13610,13320,14225,13465,264,4170,1000,10000,10,1,26409935,3679,8.64,0.86,12,0.20,1612.00,16147.00,26650,20240531,-47.73,11700,20250203,19.06,18050,-22.83,20250402,11700,19.06,20250203,26650,-47.73,20240531,11700,19.06,20250203,1.34,Y,018250,1000,264 억,,843675,N,N,4405,N,00,N
20250421,150325,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13800,-100,5,-0.72,649100580,46819,48.68,13920,13990,13760,18070,9730,13900,13864.04,3.19,0,-12855,14840,14370,14080,13610,13320,14225,13465,264,4170,1000,10000,10,1,26409935,3645,8.56,0.85,12,0.18,1612.00,16147.00,26650,20240531,-48.22,11700,20250203,17.95,18050,-23.55,20250402,11700,17.95,20250203,26650,-48.22,20240531,11700,17.95,20250203,1.34,Y,018250,1000,264 억,,843675,N,N,3885,N,00,N
20250421,140325,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13830,-70,5,-0.50,616849050,44484,46.25,13920,13990,13760,18070,9730,13900,13866.76,3.19,0,-12499,14840,14370,14080,13610,13320,14225,13465,264,4170,1000,10000,10,1,26409935,3652,8.58,0.86,12,0.17,1612.00,16147.00,26650,20240531,-48.11,11700,20250203,18.21,18050,-23.38,20250402,11700,18.21,20250203,26650,-48.11,20240531,11700,18.21,20250203,1.34,Y,018250,1000,264 억,,843675,N,N,3885,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 160321 55 60.00 KOSPI 화학 N N N Y 60 N 13850 -80 5 -0.57 329904725 23752 44.52 13770 13990 13770 18100 9760 13930 13889.56 3.14 0 -2510 14123 14026 13893 13796 13663 14075 13845 264 4170 1000 10020 10 1 26409935 3658 8.59 0.86 12 0.09 1612.00 16147.00 26650 20240531 -48.03 11700 20250203 18.38 18050 -23.27 20250402 11700 18.38 20250203 26650 -48.03 20240531 11700 18.38 20250203 1.29 Y 018250 1000 264 억 830114 N N 3267 N 00 N
3 20250422 150326 55 60.00 KOSPI 화학 N N N Y 60 N 13860 -70 5 -0.50 276666855 19907 37.31 13770 13990 13770 18100 9760 13930 13897.97 3.14 0 -1783 14123 14026 13893 13796 13663 14075 13845 264 4170 1000 10020 10 1 26409935 3660 8.60 0.86 12 0.08 1612.00 16147.00 26650 20240531 -47.99 11700 20250203 18.46 18050 -23.21 20250402 11700 18.46 20250203 26650 -47.99 20240531 11700 18.46 20250203 1.29 Y 018250 1000 264 억 830114 N N 4405 N 00 N
4 20250422 140326 55 60.00 KOSPI 화학 N N N Y 60 N 13860 -70 5 -0.50 246538215 17733 33.24 13770 13990 13770 18100 9760 13930 13902.79 3.14 0 -1097 14123 14026 13893 13796 13663 14075 13845 264 4170 1000 10020 10 1 26409935 3660 8.60 0.86 12 0.07 1612.00 16147.00 26650 20240531 -47.99 11700 20250203 18.46 18050 -23.21 20250402 11700 18.46 20250203 26650 -47.99 20240531 11700 18.46 20250203 1.29 Y 018250 1000 264 억 830114 N N 4405 N 00 N
5 20250422 130325 55 60.00 KOSPI 화학 N N N Y 60 N 13910 -20 5 -0.14 218587305 15719 29.46 13770 13990 13770 18100 9760 13930 13905.93 3.14 0 -439 14123 14026 13893 13796 13663 14075 13845 264 4170 1000 10020 10 1 26409935 3674 8.63 0.86 12 0.06 1612.00 16147.00 26650 20240531 -47.80 11700 20250203 18.89 18050 -22.94 20250402 11700 18.89 20250203 26650 -47.80 20240531 11700 18.89 20250203 1.29 Y 018250 1000 264 억 830114 N N 4405 N 00 N
6 20250422 120326 55 60.00 KOSPI 화학 N N N Y 60 N 13920 -10 5 -0.07 186141015 13389 25.09 13770 13990 13770 18100 9760 13930 13902.53 3.14 0 146 14123 14026 13893 13796 13663 14075 13845 264 4170 1000 10020 10 1 26409935 3676 8.64 0.86 12 0.05 1612.00 16147.00 26650 20240531 -47.77 11700 20250203 18.97 18050 -22.88 20250402 11700 18.97 20250203 26650 -47.77 20240531 11700 18.97 20250203 1.29 Y 018250 1000 264 억 830114 N N 4405 N 00 N
7 20250422 110326 55 60.00 KOSPI 화학 N N N Y 60 N 13910 -20 5 -0.14 136309640 9808 18.38 13770 13990 13770 18100 9760 13930 13897.80 3.14 0 143 14123 14026 13893 13796 13663 14075 13845 264 4170 1000 10020 10 1 26409935 3674 8.63 0.86 12 0.04 1612.00 16147.00 26650 20240531 -47.80 11700 20250203 18.89 18050 -22.94 20250402 11700 18.89 20250203 26650 -47.80 20240531 11700 18.89 20250203 1.29 Y 018250 1000 264 억 830114 N N 4405 N 00 N
8 20250422 100326 55 60.00 KOSPI 화학 N N N Y 60 N 13940 10 2 0.07 82963890 5975 11.20 13770 13990 13770 18100 9760 13930 13885.17 3.14 0 179 14123 14026 13893 13796 13663 14075 13845 264 4170 1000 10020 10 1 26409935 3682 8.65 0.86 12 0.02 1612.00 16147.00 26650 20240531 -47.69 11700 20250203 19.15 18050 -22.77 20250402 11700 19.15 20250203 26650 -47.69 20240531 11700 19.15 20250203 1.29 Y 018250 1000 264 억 830114 N N 4405 N 00 N
9 20250422 090326 55 60.00 KOSPI 화학 N N N Y 60 N 13880 -50 5 -0.36 6229410 451 0.85 13770 13930 13770 18100 9760 13930 13812.44 3.14 0 63 14123 14026 13893 13796 13663 14075 13845 264 4170 1000 10020 10 1 26409935 3666 8.61 0.86 12 0.00 1612.00 16147.00 26650 20240531 -47.92 11700 20250203 18.63 18050 -23.10 20250402 11700 18.63 20250203 26650 -47.92 20240531 11700 18.63 20250203 1.29 Y 018250 1000 264 억 830114 N N 4405 N 00 N
10 20250421 160320 55 60.00 KOSPI 화학 N N N Y 60 N 13930 30 2 0.22 739519660 53356 55.48 13920 13990 13760 18070 9730 13900 13860.09 3.19 0 -12522 14840 14370 14080 13610 13320 14225 13465 264 4170 1000 10000 10 1 26409935 3679 8.64 0.86 12 0.20 1612.00 16147.00 26650 20240531 -47.73 11700 20250203 19.06 18050 -22.83 20250402 11700 19.06 20250203 26650 -47.73 20240531 11700 19.06 20250203 1.34 Y 018250 1000 264 억 843675 N N 4405 N 00 N
11 20250421 150325 55 60.00 KOSPI 화학 N N N Y 60 N 13800 -100 5 -0.72 649100580 46819 48.68 13920 13990 13760 18070 9730 13900 13864.04 3.19 0 -12855 14840 14370 14080 13610 13320 14225 13465 264 4170 1000 10000 10 1 26409935 3645 8.56 0.85 12 0.18 1612.00 16147.00 26650 20240531 -48.22 11700 20250203 17.95 18050 -23.55 20250402 11700 17.95 20250203 26650 -48.22 20240531 11700 17.95 20250203 1.34 Y 018250 1000 264 억 843675 N N 3885 N 00 N
12 20250421 140325 55 60.00 KOSPI 화학 N N N Y 60 N 13830 -70 5 -0.50 616849050 44484 46.25 13920 13990 13760 18070 9730 13900 13866.76 3.19 0 -12499 14840 14370 14080 13610 13320 14225 13465 264 4170 1000 10000 10 1 26409935 3652 8.58 0.86 12 0.17 1612.00 16147.00 26650 20240531 -48.11 11700 20250203 18.21 18050 -23.38 20250402 11700 18.21 20250203 26650 -48.11 20240531 11700 18.21 20250203 1.34 Y 018250 1000 264 억 843675 N N 3885 N 00 N