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
073240/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
20250422,160618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4505,-15,5,-0.33,769161936,171307,62.62,4520,4520,4460,5870,3165,4520,4489.90,8.87,0,-1082,4586,4552,4501,4467,4416,4570,4485,14363,1350,5000,3340,5,1,287260287,12941,3.98,0.75,12,0.06,1131.00,5990.00,8360,20240507,-46.11,4060,20250409,10.96,5390,-16.42,20250131,4060,10.96,20250409,8360,-46.11,20240507,4060,10.96,20250409,0.18,Y,073240,5000,14363 억,,25491153,N,N,45052,N,00,N
20250422,150630,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4495,-25,5,-0.55,637359241,142004,51.91,4520,4520,4460,5870,3165,4520,4488.32,8.87,0,-1232,4586,4552,4501,4467,4416,4570,4485,14363,1350,5000,3340,5,1,287260287,12912,3.97,0.75,12,0.05,1131.00,5990.00,8360,20240507,-46.23,4060,20250409,10.71,5390,-16.60,20250131,4060,10.71,20250409,8360,-46.23,20240507,4060,10.71,20250409,0.18,Y,073240,5000,14363 억,,25491153,N,N,23964,N,00,N
20250422,140629,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4485,-35,5,-0.77,501266562,111672,40.82,4520,4520,4460,5870,3165,4520,4488.74,8.87,0,-11411,4586,4552,4501,4467,4416,4570,4485,14363,1350,5000,3340,5,1,287260287,12884,3.97,0.75,12,0.04,1131.00,5990.00,8360,20240507,-46.35,4060,20250409,10.47,5390,-16.79,20250131,4060,10.47,20250409,8360,-46.35,20240507,4060,10.47,20250409,0.18,Y,073240,5000,14363 억,,25491153,N,N,23964,N,00,N
20250422,130627,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4485,-35,5,-0.77,410791242,91490,33.45,4520,4520,4460,5870,3165,4520,4490.01,8.87,0,-15801,4586,4552,4501,4467,4416,4570,4485,14363,1350,5000,3340,5,1,287260287,12884,3.97,0.75,12,0.03,1131.00,5990.00,8360,20240507,-46.35,4060,20250409,10.47,5390,-16.79,20250131,4060,10.47,20250409,8360,-46.35,20240507,4060,10.47,20250409,0.18,Y,073240,5000,14363 억,,25491153,N,N,23964,N,00,N
20250422,120628,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4495,-25,5,-0.55,328470480,73166,26.75,4520,4520,4460,5870,3165,4520,4489.39,8.87,0,-16509,4586,4552,4501,4467,4416,4570,4485,14363,1350,5000,3340,5,1,287260287,12912,3.97,0.75,12,0.03,1131.00,5990.00,8360,20240507,-46.23,4060,20250409,10.71,5390,-16.60,20250131,4060,10.71,20250409,8360,-46.23,20240507,4060,10.71,20250409,0.18,Y,073240,5000,14363 억,,25491153,N,N,23964,N,00,N
20250422,110628,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4480,-40,5,-0.88,234507390,52222,19.09,4520,4520,4460,5870,3165,4520,4490.59,8.87,0,-11673,4586,4552,4501,4467,4416,4570,4485,14363,1350,5000,3340,5,1,287260287,12869,3.96,0.75,12,0.02,1131.00,5990.00,8360,20240507,-46.41,4060,20250409,10.34,5390,-16.88,20250131,4060,10.34,20250409,8360,-46.41,20240507,4060,10.34,20250409,0.18,Y,073240,5000,14363 억,,25491153,N,N,23964,N,00,N
20250422,100628,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4480,-40,5,-0.88,163237595,36307,13.27,4520,4520,4460,5870,3165,4520,4496.04,8.87,0,-5108,4586,4552,4501,4467,4416,4570,4485,14363,1350,5000,3340,5,1,287260287,12869,3.96,0.75,12,0.01,1131.00,5990.00,8360,20240507,-46.41,4060,20250409,10.34,5390,-16.88,20250131,4060,10.34,20250409,8360,-46.41,20240507,4060,10.34,20250409,0.18,Y,073240,5000,14363 억,,25491153,N,N,23964,N,00,N
20250422,090630,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4490,-30,5,-0.66,42872825,9529,3.48,4520,4520,4460,5870,3165,4520,4499.19,8.87,0,-493,4586,4552,4501,4467,4416,4570,4485,14363,1350,5000,3340,5,1,287260287,12898,3.97,0.75,12,0.00,1131.00,5990.00,8360,20240507,-46.29,4060,20250409,10.59,5390,-16.70,20250131,4060,10.59,20250409,8360,-46.29,20240507,4060,10.59,20250409,0.18,Y,073240,5000,14363 억,,25491153,N,N,23964,N,00,N
20250421,160615,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4520,100,2,2.26,1169723708,260192,202.36,4460,4535,4450,5740,3095,4420,4495.62,8.88,0,72491,4520,4470,4440,4390,4360,4455,4375,14363,1320,5000,3270,5,1,287260287,12984,4.00,0.75,12,0.09,1131.00,5990.00,8360,20240507,-45.93,4060,20250409,11.33,5390,-16.14,20250131,4060,11.33,20250409,8360,-45.93,20240507,4060,11.33,20250409,0.18,Y,073240,5000,14363 억,,25514373,N,N,23964,N,00,N
20250421,150626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4500,80,2,1.81,1034400628,230180,179.02,4460,4535,4450,5740,3095,4420,4493.88,8.88,0,70019,4520,4470,4440,4390,4360,4455,4375,14363,1320,5000,3270,5,1,287260287,12927,3.98,0.75,12,0.08,1131.00,5990.00,8360,20240507,-46.17,4060,20250409,10.84,5390,-16.51,20250131,4060,10.84,20250409,8360,-46.17,20240507,4060,10.84,20250409,0.18,Y,073240,5000,14363 억,,25514373,N,N,19081,N,00,N
20250421,140626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4495,75,2,1.70,766612153,170592,132.67,4460,4535,4450,5740,3095,4420,4493.83,8.88,0,54512,4520,4470,4440,4390,4360,4455,4375,14363,1320,5000,3270,5,1,287260287,12912,3.97,0.75,12,0.06,1131.00,5990.00,8360,20240507,-46.23,4060,20250409,10.71,5390,-16.60,20250131,4060,10.71,20250409,8360,-46.23,20240507,4060,10.71,20250409,0.18,Y,073240,5000,14363 억,,25514373,N,N,19081,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 160618 55 60.00 KOSPI200 화학 N N N Y 60 N 4505 -15 5 -0.33 769161936 171307 62.62 4520 4520 4460 5870 3165 4520 4489.90 8.87 0 -1082 4586 4552 4501 4467 4416 4570 4485 14363 1350 5000 3340 5 1 287260287 12941 3.98 0.75 12 0.06 1131.00 5990.00 8360 20240507 -46.11 4060 20250409 10.96 5390 -16.42 20250131 4060 10.96 20250409 8360 -46.11 20240507 4060 10.96 20250409 0.18 Y 073240 5000 14363 억 25491153 N N 45052 N 00 N
3 20250422 150630 55 60.00 KOSPI200 화학 N N N Y 60 N 4495 -25 5 -0.55 637359241 142004 51.91 4520 4520 4460 5870 3165 4520 4488.32 8.87 0 -1232 4586 4552 4501 4467 4416 4570 4485 14363 1350 5000 3340 5 1 287260287 12912 3.97 0.75 12 0.05 1131.00 5990.00 8360 20240507 -46.23 4060 20250409 10.71 5390 -16.60 20250131 4060 10.71 20250409 8360 -46.23 20240507 4060 10.71 20250409 0.18 Y 073240 5000 14363 억 25491153 N N 23964 N 00 N
4 20250422 140629 55 60.00 KOSPI200 화학 N N N Y 60 N 4485 -35 5 -0.77 501266562 111672 40.82 4520 4520 4460 5870 3165 4520 4488.74 8.87 0 -11411 4586 4552 4501 4467 4416 4570 4485 14363 1350 5000 3340 5 1 287260287 12884 3.97 0.75 12 0.04 1131.00 5990.00 8360 20240507 -46.35 4060 20250409 10.47 5390 -16.79 20250131 4060 10.47 20250409 8360 -46.35 20240507 4060 10.47 20250409 0.18 Y 073240 5000 14363 억 25491153 N N 23964 N 00 N
5 20250422 130627 55 60.00 KOSPI200 화학 N N N Y 60 N 4485 -35 5 -0.77 410791242 91490 33.45 4520 4520 4460 5870 3165 4520 4490.01 8.87 0 -15801 4586 4552 4501 4467 4416 4570 4485 14363 1350 5000 3340 5 1 287260287 12884 3.97 0.75 12 0.03 1131.00 5990.00 8360 20240507 -46.35 4060 20250409 10.47 5390 -16.79 20250131 4060 10.47 20250409 8360 -46.35 20240507 4060 10.47 20250409 0.18 Y 073240 5000 14363 억 25491153 N N 23964 N 00 N
6 20250422 120628 55 60.00 KOSPI200 화학 N N N Y 60 N 4495 -25 5 -0.55 328470480 73166 26.75 4520 4520 4460 5870 3165 4520 4489.39 8.87 0 -16509 4586 4552 4501 4467 4416 4570 4485 14363 1350 5000 3340 5 1 287260287 12912 3.97 0.75 12 0.03 1131.00 5990.00 8360 20240507 -46.23 4060 20250409 10.71 5390 -16.60 20250131 4060 10.71 20250409 8360 -46.23 20240507 4060 10.71 20250409 0.18 Y 073240 5000 14363 억 25491153 N N 23964 N 00 N
7 20250422 110628 55 60.00 KOSPI200 화학 N N N Y 60 N 4480 -40 5 -0.88 234507390 52222 19.09 4520 4520 4460 5870 3165 4520 4490.59 8.87 0 -11673 4586 4552 4501 4467 4416 4570 4485 14363 1350 5000 3340 5 1 287260287 12869 3.96 0.75 12 0.02 1131.00 5990.00 8360 20240507 -46.41 4060 20250409 10.34 5390 -16.88 20250131 4060 10.34 20250409 8360 -46.41 20240507 4060 10.34 20250409 0.18 Y 073240 5000 14363 억 25491153 N N 23964 N 00 N
8 20250422 100628 55 60.00 KOSPI200 화학 N N N Y 60 N 4480 -40 5 -0.88 163237595 36307 13.27 4520 4520 4460 5870 3165 4520 4496.04 8.87 0 -5108 4586 4552 4501 4467 4416 4570 4485 14363 1350 5000 3340 5 1 287260287 12869 3.96 0.75 12 0.01 1131.00 5990.00 8360 20240507 -46.41 4060 20250409 10.34 5390 -16.88 20250131 4060 10.34 20250409 8360 -46.41 20240507 4060 10.34 20250409 0.18 Y 073240 5000 14363 억 25491153 N N 23964 N 00 N
9 20250422 090630 55 60.00 KOSPI200 화학 N N N Y 60 N 4490 -30 5 -0.66 42872825 9529 3.48 4520 4520 4460 5870 3165 4520 4499.19 8.87 0 -493 4586 4552 4501 4467 4416 4570 4485 14363 1350 5000 3340 5 1 287260287 12898 3.97 0.75 12 0.00 1131.00 5990.00 8360 20240507 -46.29 4060 20250409 10.59 5390 -16.70 20250131 4060 10.59 20250409 8360 -46.29 20240507 4060 10.59 20250409 0.18 Y 073240 5000 14363 억 25491153 N N 23964 N 00 N
10 20250421 160615 55 60.00 KOSPI200 화학 N N N Y 60 N 4520 100 2 2.26 1169723708 260192 202.36 4460 4535 4450 5740 3095 4420 4495.62 8.88 0 72491 4520 4470 4440 4390 4360 4455 4375 14363 1320 5000 3270 5 1 287260287 12984 4.00 0.75 12 0.09 1131.00 5990.00 8360 20240507 -45.93 4060 20250409 11.33 5390 -16.14 20250131 4060 11.33 20250409 8360 -45.93 20240507 4060 11.33 20250409 0.18 Y 073240 5000 14363 억 25514373 N N 23964 N 00 N
11 20250421 150626 55 60.00 KOSPI200 화학 N N N Y 60 N 4500 80 2 1.81 1034400628 230180 179.02 4460 4535 4450 5740 3095 4420 4493.88 8.88 0 70019 4520 4470 4440 4390 4360 4455 4375 14363 1320 5000 3270 5 1 287260287 12927 3.98 0.75 12 0.08 1131.00 5990.00 8360 20240507 -46.17 4060 20250409 10.84 5390 -16.51 20250131 4060 10.84 20250409 8360 -46.17 20240507 4060 10.84 20250409 0.18 Y 073240 5000 14363 억 25514373 N N 19081 N 00 N
12 20250421 140626 55 60.00 KOSPI200 화학 N N N Y 60 N 4495 75 2 1.70 766612153 170592 132.67 4460 4535 4450 5740 3095 4420 4493.83 8.88 0 54512 4520 4470 4440 4390 4360 4455 4375 14363 1320 5000 3270 5 1 287260287 12912 3.97 0.75 12 0.06 1131.00 5990.00 8360 20240507 -46.23 4060 20250409 10.71 5390 -16.60 20250131 4060 10.71 20250409 8360 -46.23 20240507 4060 10.71 20250409 0.18 Y 073240 5000 14363 억 25514373 N N 19081 N 00 N