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
035150/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
20250422,160415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14150,-30,5,-0.21,399175670,28338,76.61,14180,14230,14010,18430,9930,14180,14086.23,6.43,0,-5698,14433,14306,14153,14026,13873,14230,13950,141,4250,500,10200,10,1,21250000,3007,5.13,1.21,12,0.13,2757.00,11666.00,16900,20240626,-16.27,11210,20240805,26.23,15950,-11.29,20250225,12500,13.20,20250110,16900,-16.27,20240626,11210,26.23,20240805,0.90,Y,035150,500,141 억,,1366518,N,N,2133,N,00,N
20250422,150422,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14120,-60,5,-0.42,361361240,25662,69.38,14180,14230,14010,18430,9930,14180,14081.57,6.43,0,-4992,14433,14306,14153,14026,13873,14230,13950,141,4250,500,10200,10,1,21250000,3001,5.12,1.21,12,0.12,2757.00,11666.00,16900,20240626,-16.45,11210,20240805,25.96,15950,-11.47,20250225,12500,12.96,20250110,16900,-16.45,20240626,11210,25.96,20240805,0.90,Y,035150,500,141 억,,1366518,N,N,2395,N,00,N
20250422,140422,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14090,-90,5,-0.63,205099430,14557,39.35,14180,14230,14010,18430,9930,14180,14089.40,6.43,0,-1489,14433,14306,14153,14026,13873,14230,13950,141,4250,500,10200,10,1,21250000,2994,5.11,1.21,12,0.07,2757.00,11666.00,16900,20240626,-16.63,11210,20240805,25.69,15950,-11.66,20250225,12500,12.72,20250110,16900,-16.63,20240626,11210,25.69,20240805,0.90,Y,035150,500,141 억,,1366518,N,N,2395,N,00,N
20250422,130421,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14120,-60,5,-0.42,128290910,9112,24.63,14180,14230,14010,18430,9930,14180,14079.34,6.43,0,-77,14433,14306,14153,14026,13873,14230,13950,141,4250,500,10200,10,1,21250000,3001,5.12,1.21,12,0.04,2757.00,11666.00,16900,20240626,-16.45,11210,20240805,25.96,15950,-11.47,20250225,12500,12.96,20250110,16900,-16.45,20240626,11210,25.96,20240805,0.90,Y,035150,500,141 억,,1366518,N,N,2395,N,00,N
20250422,120422,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14100,-80,5,-0.56,98723670,7016,18.97,14180,14230,14010,18430,9930,14180,14071.22,6.43,0,-292,14433,14306,14153,14026,13873,14230,13950,141,4250,500,10200,10,1,21250000,2996,5.11,1.21,12,0.03,2757.00,11666.00,16900,20240626,-16.57,11210,20240805,25.78,15950,-11.60,20250225,12500,12.80,20250110,16900,-16.57,20240626,11210,25.78,20240805,0.90,Y,035150,500,141 억,,1366518,N,N,2395,N,00,N
20250422,110421,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14030,-150,5,-1.06,65646180,4665,12.61,14180,14230,14010,18430,9930,14180,14072.06,6.43,0,-59,14433,14306,14153,14026,13873,14230,13950,141,4250,500,10200,10,1,21250000,2981,5.09,1.20,12,0.02,2757.00,11666.00,16900,20240626,-16.98,11210,20240805,25.16,15950,-12.04,20250225,12500,12.24,20250110,16900,-16.98,20240626,11210,25.16,20240805,0.90,Y,035150,500,141 억,,1366518,N,N,2395,N,00,N
20250422,100422,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14060,-120,5,-0.85,35977240,2554,6.90,14180,14230,14010,18430,9930,14180,14086.62,6.43,0,88,14433,14306,14153,14026,13873,14230,13950,141,4250,500,10200,10,1,21250000,2988,5.10,1.21,12,0.01,2757.00,11666.00,16900,20240626,-16.80,11210,20240805,25.42,15950,-11.85,20250225,12500,12.48,20250110,16900,-16.80,20240626,11210,25.42,20240805,0.90,Y,035150,500,141 억,,1366518,N,N,2395,N,00,N
20250422,090422,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14010,-170,5,-1.20,8851290,625,1.69,14180,14230,14010,18430,9930,14180,14162.06,6.43,0,102,14433,14306,14153,14026,13873,14230,13950,141,4250,500,10200,10,1,21250000,2977,5.08,1.20,12,0.00,2757.00,11666.00,16900,20240626,-17.10,11210,20240805,24.98,15950,-12.16,20250225,12500,12.08,20250110,16900,-17.10,20240626,11210,24.98,20240805,0.90,Y,035150,500,141 억,,1366518,N,N,2395,N,00,N
20250421,160413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,-60,5,-0.42,520757980,36989,88.29,14270,14280,14000,18510,9970,14240,14078.73,6.45,0,-6188,14400,14320,14160,14080,13920,14360,14120,141,4270,500,10250,10,1,21250000,3013,5.14,1.22,12,0.17,2757.00,11666.00,16900,20240626,-16.09,11210,20240805,26.49,15950,-11.10,20250225,12500,13.44,20250110,16900,-16.09,20240626,11210,26.49,20240805,0.92,Y,035150,500,141 억,,1371110,N,N,2395,N,00,N
20250421,150420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14150,-90,5,-0.63,464834170,33050,78.89,14270,14280,14000,18510,9970,14240,14064.57,6.45,0,-3294,14400,14320,14160,14080,13920,14360,14120,141,4270,500,10250,10,1,21250000,3007,5.13,1.21,12,0.16,2757.00,11666.00,16900,20240626,-16.27,11210,20240805,26.23,15950,-11.29,20250225,12500,13.20,20250110,16900,-16.27,20240626,11210,26.23,20240805,0.92,Y,035150,500,141 억,,1371110,N,N,2361,N,00,N
20250421,140420,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14050,-190,5,-1.33,376867580,26806,63.99,14270,14280,14000,18510,9970,14240,14059.08,6.45,0,-1524,14400,14320,14160,14080,13920,14360,14120,141,4270,500,10250,10,1,21250000,2986,5.10,1.20,12,0.13,2757.00,11666.00,16900,20240626,-16.86,11210,20240805,25.33,15950,-11.91,20250225,12500,12.40,20250110,16900,-16.86,20240626,11210,25.33,20240805,0.92,Y,035150,500,141 억,,1371110,N,N,2361,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 160415 55 60.00 KOSPI 화학 N N N Y 60 N 14150 -30 5 -0.21 399175670 28338 76.61 14180 14230 14010 18430 9930 14180 14086.23 6.43 0 -5698 14433 14306 14153 14026 13873 14230 13950 141 4250 500 10200 10 1 21250000 3007 5.13 1.21 12 0.13 2757.00 11666.00 16900 20240626 -16.27 11210 20240805 26.23 15950 -11.29 20250225 12500 13.20 20250110 16900 -16.27 20240626 11210 26.23 20240805 0.90 Y 035150 500 141 억 1366518 N N 2133 N 00 N
3 20250422 150422 55 60.00 KOSPI 화학 N N N Y 60 N 14120 -60 5 -0.42 361361240 25662 69.38 14180 14230 14010 18430 9930 14180 14081.57 6.43 0 -4992 14433 14306 14153 14026 13873 14230 13950 141 4250 500 10200 10 1 21250000 3001 5.12 1.21 12 0.12 2757.00 11666.00 16900 20240626 -16.45 11210 20240805 25.96 15950 -11.47 20250225 12500 12.96 20250110 16900 -16.45 20240626 11210 25.96 20240805 0.90 Y 035150 500 141 억 1366518 N N 2395 N 00 N
4 20250422 140422 55 60.00 KOSPI 화학 N N N Y 60 N 14090 -90 5 -0.63 205099430 14557 39.35 14180 14230 14010 18430 9930 14180 14089.40 6.43 0 -1489 14433 14306 14153 14026 13873 14230 13950 141 4250 500 10200 10 1 21250000 2994 5.11 1.21 12 0.07 2757.00 11666.00 16900 20240626 -16.63 11210 20240805 25.69 15950 -11.66 20250225 12500 12.72 20250110 16900 -16.63 20240626 11210 25.69 20240805 0.90 Y 035150 500 141 억 1366518 N N 2395 N 00 N
5 20250422 130421 55 60.00 KOSPI 화학 N N N Y 60 N 14120 -60 5 -0.42 128290910 9112 24.63 14180 14230 14010 18430 9930 14180 14079.34 6.43 0 -77 14433 14306 14153 14026 13873 14230 13950 141 4250 500 10200 10 1 21250000 3001 5.12 1.21 12 0.04 2757.00 11666.00 16900 20240626 -16.45 11210 20240805 25.96 15950 -11.47 20250225 12500 12.96 20250110 16900 -16.45 20240626 11210 25.96 20240805 0.90 Y 035150 500 141 억 1366518 N N 2395 N 00 N
6 20250422 120422 55 60.00 KOSPI 화학 N N N Y 60 N 14100 -80 5 -0.56 98723670 7016 18.97 14180 14230 14010 18430 9930 14180 14071.22 6.43 0 -292 14433 14306 14153 14026 13873 14230 13950 141 4250 500 10200 10 1 21250000 2996 5.11 1.21 12 0.03 2757.00 11666.00 16900 20240626 -16.57 11210 20240805 25.78 15950 -11.60 20250225 12500 12.80 20250110 16900 -16.57 20240626 11210 25.78 20240805 0.90 Y 035150 500 141 억 1366518 N N 2395 N 00 N
7 20250422 110421 55 60.00 KOSPI 화학 N N N Y 60 N 14030 -150 5 -1.06 65646180 4665 12.61 14180 14230 14010 18430 9930 14180 14072.06 6.43 0 -59 14433 14306 14153 14026 13873 14230 13950 141 4250 500 10200 10 1 21250000 2981 5.09 1.20 12 0.02 2757.00 11666.00 16900 20240626 -16.98 11210 20240805 25.16 15950 -12.04 20250225 12500 12.24 20250110 16900 -16.98 20240626 11210 25.16 20240805 0.90 Y 035150 500 141 억 1366518 N N 2395 N 00 N
8 20250422 100422 55 60.00 KOSPI 화학 N N N Y 60 N 14060 -120 5 -0.85 35977240 2554 6.90 14180 14230 14010 18430 9930 14180 14086.62 6.43 0 88 14433 14306 14153 14026 13873 14230 13950 141 4250 500 10200 10 1 21250000 2988 5.10 1.21 12 0.01 2757.00 11666.00 16900 20240626 -16.80 11210 20240805 25.42 15950 -11.85 20250225 12500 12.48 20250110 16900 -16.80 20240626 11210 25.42 20240805 0.90 Y 035150 500 141 억 1366518 N N 2395 N 00 N
9 20250422 090422 55 60.00 KOSPI 화학 N N N Y 60 N 14010 -170 5 -1.20 8851290 625 1.69 14180 14230 14010 18430 9930 14180 14162.06 6.43 0 102 14433 14306 14153 14026 13873 14230 13950 141 4250 500 10200 10 1 21250000 2977 5.08 1.20 12 0.00 2757.00 11666.00 16900 20240626 -17.10 11210 20240805 24.98 15950 -12.16 20250225 12500 12.08 20250110 16900 -17.10 20240626 11210 24.98 20240805 0.90 Y 035150 500 141 억 1366518 N N 2395 N 00 N
10 20250421 160413 55 60.00 KOSPI 화학 N N N Y 60 N 14180 -60 5 -0.42 520757980 36989 88.29 14270 14280 14000 18510 9970 14240 14078.73 6.45 0 -6188 14400 14320 14160 14080 13920 14360 14120 141 4270 500 10250 10 1 21250000 3013 5.14 1.22 12 0.17 2757.00 11666.00 16900 20240626 -16.09 11210 20240805 26.49 15950 -11.10 20250225 12500 13.44 20250110 16900 -16.09 20240626 11210 26.49 20240805 0.92 Y 035150 500 141 억 1371110 N N 2395 N 00 N
11 20250421 150420 55 60.00 KOSPI 화학 N N N Y 60 N 14150 -90 5 -0.63 464834170 33050 78.89 14270 14280 14000 18510 9970 14240 14064.57 6.45 0 -3294 14400 14320 14160 14080 13920 14360 14120 141 4270 500 10250 10 1 21250000 3007 5.13 1.21 12 0.16 2757.00 11666.00 16900 20240626 -16.27 11210 20240805 26.23 15950 -11.29 20250225 12500 13.20 20250110 16900 -16.27 20240626 11210 26.23 20240805 0.92 Y 035150 500 141 억 1371110 N N 2361 N 00 N
12 20250421 140420 55 60.00 KOSPI 화학 N N N Y 60 N 14050 -190 5 -1.33 376867580 26806 63.99 14270 14280 14000 18510 9970 14240 14059.08 6.45 0 -1524 14400 14320 14160 14080 13920 14360 14120 141 4270 500 10250 10 1 21250000 2986 5.10 1.20 12 0.13 2757.00 11666.00 16900 20240626 -16.86 11210 20240805 25.33 15950 -11.91 20250225 12500 12.40 20250110 16900 -16.86 20240626 11210 25.33 20240805 0.92 Y 035150 500 141 억 1371110 N N 2361 N 00 N