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
089470/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
20250422,160654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,145,2,4.13,618000304,168684,1728.67,3545,3780,3500,4565,2465,3515,3663.66,2.35,0,1154,3631,3572,3526,3467,3421,3550,3445,172,1050,500,2600,5,1,31900000,1168,6.20,0.32,12,0.53,590.00,11492.00,5390,20240906,-32.10,3200,20241209,14.38,3780,-3.17,20250422,3270,11.93,20250409,5390,-32.10,20240906,3200,14.38,20241209,0.61,Y,089470,500,172 억,,748079,N,N,369,N,00,N
20250422,150707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3640,125,2,3.56,592656099,161738,1657.49,3545,3780,3500,4565,2465,3515,3664.30,2.35,0,688,3631,3572,3526,3467,3421,3550,3445,172,1050,500,2600,5,1,31900000,1161,6.17,0.32,12,0.51,590.00,11492.00,5390,20240906,-32.47,3200,20241209,13.75,3780,-3.70,20250422,3270,11.31,20250409,5390,-32.47,20240906,3200,13.75,20241209,0.61,Y,089470,500,172 억,,748079,N,N,9,N,00,N
20250422,140707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3670,155,2,4.41,517269229,141094,1445.93,3545,3780,3500,4565,2465,3515,3666.13,2.35,0,620,3631,3572,3526,3467,3421,3550,3445,172,1050,500,2600,5,1,31900000,1171,6.22,0.32,12,0.44,590.00,11492.00,5390,20240906,-31.91,3200,20241209,14.69,3780,-2.91,20250422,3270,12.23,20250409,5390,-31.91,20240906,3200,14.69,20241209,0.61,Y,089470,500,172 억,,748079,N,N,9,N,00,N
20250422,130704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3655,140,2,3.98,463461300,126432,1295.68,3545,3780,3500,4565,2465,3515,3665.70,2.35,0,795,3631,3572,3526,3467,3421,3550,3445,172,1050,500,2600,5,1,31900000,1166,6.19,0.32,12,0.40,590.00,11492.00,5390,20240906,-32.19,3200,20241209,14.22,3780,-3.31,20250422,3270,11.77,20250409,5390,-32.19,20240906,3200,14.22,20241209,0.61,Y,089470,500,172 억,,748079,N,N,9,N,00,N
20250422,120706,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3605,90,2,2.56,426724940,116367,1192.53,3545,3780,3500,4565,2465,3515,3667.06,2.35,0,1647,3631,3572,3526,3467,3421,3550,3445,172,1050,500,2600,5,1,31900000,1150,6.11,0.31,12,0.36,590.00,11492.00,5390,20240906,-33.12,3200,20241209,12.66,3780,-4.63,20250422,3270,10.24,20250409,5390,-33.12,20240906,3200,12.66,20241209,0.61,Y,089470,500,172 억,,748079,N,N,9,N,00,N
20250422,110705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3630,115,2,3.27,392210585,106799,1094.48,3545,3780,3500,4565,2465,3515,3672.42,2.35,0,1131,3631,3572,3526,3467,3421,3550,3445,172,1050,500,2600,5,1,31900000,1158,6.15,0.32,12,0.33,590.00,11492.00,5390,20240906,-32.65,3200,20241209,13.44,3780,-3.97,20250422,3270,11.01,20250409,5390,-32.65,20240906,3200,13.44,20241209,0.61,Y,089470,500,172 억,,748079,N,N,9,N,00,N
20250422,100705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3640,125,2,3.56,331129970,89898,921.27,3545,3780,3500,4565,2465,3515,3683.40,2.35,0,1073,3631,3572,3526,3467,3421,3550,3445,172,1050,500,2600,5,1,31900000,1161,6.17,0.32,12,0.28,590.00,11492.00,5390,20240906,-32.47,3200,20241209,13.75,3780,-3.70,20250422,3270,11.31,20250409,5390,-32.47,20240906,3200,13.75,20241209,0.61,Y,089470,500,172 억,,748079,N,N,9,N,00,N
20250422,090707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3500,-15,5,-0.43,182425,52,0.53,3545,3545,3500,4565,2465,3515,3508.17,2.35,0,-51,3631,3572,3526,3467,3421,3550,3445,172,1050,500,2600,5,1,31900000,1117,5.93,0.30,12,0.00,590.00,11492.00,5390,20240906,-35.06,3200,20241209,9.38,3685,-5.02,20250326,3270,7.03,20250409,5390,-35.06,20240906,3200,9.38,20241209,0.61,Y,089470,500,172 억,,748079,N,N,9,N,00,N
20250421,160651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3515,10,2,0.29,34175100,9750,162.72,3585,3585,3480,4555,2455,3505,3505.14,2.34,0,695,3558,3531,3503,3476,3448,3517,3462,172,1050,500,2590,5,1,31900000,1121,5.96,0.31,12,0.03,590.00,11492.00,5390,20240906,-34.79,3200,20241209,9.84,3685,-4.61,20250326,3270,7.49,20250409,5390,-34.79,20240906,3200,9.84,20241209,0.61,Y,089470,500,172 억,,747383,N,N,9,N,00,N
20250421,150703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,5,2,0.14,32893385,9385,156.63,3585,3585,3480,4555,2455,3505,3504.89,2.34,0,451,3558,3531,3503,3476,3448,3517,3462,172,1050,500,2590,5,1,31900000,1120,5.95,0.31,12,0.03,590.00,11492.00,5390,20240906,-34.88,3200,20241209,9.69,3685,-4.75,20250326,3270,7.34,20250409,5390,-34.88,20240906,3200,9.69,20241209,0.61,Y,089470,500,172 억,,747383,N,N,114,N,00,N
20250421,140703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3495,-10,5,-0.29,32406135,9246,154.31,3585,3585,3480,4555,2455,3505,3504.88,2.34,0,448,3558,3531,3503,3476,3448,3517,3462,172,1050,500,2590,5,1,31900000,1115,5.92,0.30,12,0.03,590.00,11492.00,5390,20240906,-35.16,3200,20241209,9.22,3685,-5.16,20250326,3270,6.88,20250409,5390,-35.16,20240906,3200,9.22,20241209,0.61,Y,089470,500,172 억,,747383,N,N,114,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 160654 57 100.00 KOSPI 화학 N N N N N 3660 145 2 4.13 618000304 168684 1728.67 3545 3780 3500 4565 2465 3515 3663.66 2.35 0 1154 3631 3572 3526 3467 3421 3550 3445 172 1050 500 2600 5 1 31900000 1168 6.20 0.32 12 0.53 590.00 11492.00 5390 20240906 -32.10 3200 20241209 14.38 3780 -3.17 20250422 3270 11.93 20250409 5390 -32.10 20240906 3200 14.38 20241209 0.61 Y 089470 500 172 억 748079 N N 369 N 00 N
3 20250422 150707 57 100.00 KOSPI 화학 N N N N N 3640 125 2 3.56 592656099 161738 1657.49 3545 3780 3500 4565 2465 3515 3664.30 2.35 0 688 3631 3572 3526 3467 3421 3550 3445 172 1050 500 2600 5 1 31900000 1161 6.17 0.32 12 0.51 590.00 11492.00 5390 20240906 -32.47 3200 20241209 13.75 3780 -3.70 20250422 3270 11.31 20250409 5390 -32.47 20240906 3200 13.75 20241209 0.61 Y 089470 500 172 억 748079 N N 9 N 00 N
4 20250422 140707 57 100.00 KOSPI 화학 N N N N N 3670 155 2 4.41 517269229 141094 1445.93 3545 3780 3500 4565 2465 3515 3666.13 2.35 0 620 3631 3572 3526 3467 3421 3550 3445 172 1050 500 2600 5 1 31900000 1171 6.22 0.32 12 0.44 590.00 11492.00 5390 20240906 -31.91 3200 20241209 14.69 3780 -2.91 20250422 3270 12.23 20250409 5390 -31.91 20240906 3200 14.69 20241209 0.61 Y 089470 500 172 억 748079 N N 9 N 00 N
5 20250422 130704 57 100.00 KOSPI 화학 N N N N N 3655 140 2 3.98 463461300 126432 1295.68 3545 3780 3500 4565 2465 3515 3665.70 2.35 0 795 3631 3572 3526 3467 3421 3550 3445 172 1050 500 2600 5 1 31900000 1166 6.19 0.32 12 0.40 590.00 11492.00 5390 20240906 -32.19 3200 20241209 14.22 3780 -3.31 20250422 3270 11.77 20250409 5390 -32.19 20240906 3200 14.22 20241209 0.61 Y 089470 500 172 억 748079 N N 9 N 00 N
6 20250422 120706 57 100.00 KOSPI 화학 N N N N N 3605 90 2 2.56 426724940 116367 1192.53 3545 3780 3500 4565 2465 3515 3667.06 2.35 0 1647 3631 3572 3526 3467 3421 3550 3445 172 1050 500 2600 5 1 31900000 1150 6.11 0.31 12 0.36 590.00 11492.00 5390 20240906 -33.12 3200 20241209 12.66 3780 -4.63 20250422 3270 10.24 20250409 5390 -33.12 20240906 3200 12.66 20241209 0.61 Y 089470 500 172 억 748079 N N 9 N 00 N
7 20250422 110705 57 100.00 KOSPI 화학 N N N N N 3630 115 2 3.27 392210585 106799 1094.48 3545 3780 3500 4565 2465 3515 3672.42 2.35 0 1131 3631 3572 3526 3467 3421 3550 3445 172 1050 500 2600 5 1 31900000 1158 6.15 0.32 12 0.33 590.00 11492.00 5390 20240906 -32.65 3200 20241209 13.44 3780 -3.97 20250422 3270 11.01 20250409 5390 -32.65 20240906 3200 13.44 20241209 0.61 Y 089470 500 172 억 748079 N N 9 N 00 N
8 20250422 100705 57 100.00 KOSPI 화학 N N N N N 3640 125 2 3.56 331129970 89898 921.27 3545 3780 3500 4565 2465 3515 3683.40 2.35 0 1073 3631 3572 3526 3467 3421 3550 3445 172 1050 500 2600 5 1 31900000 1161 6.17 0.32 12 0.28 590.00 11492.00 5390 20240906 -32.47 3200 20241209 13.75 3780 -3.70 20250422 3270 11.31 20250409 5390 -32.47 20240906 3200 13.75 20241209 0.61 Y 089470 500 172 억 748079 N N 9 N 00 N
9 20250422 090707 57 100.00 KOSPI 화학 N N N N N 3500 -15 5 -0.43 182425 52 0.53 3545 3545 3500 4565 2465 3515 3508.17 2.35 0 -51 3631 3572 3526 3467 3421 3550 3445 172 1050 500 2600 5 1 31900000 1117 5.93 0.30 12 0.00 590.00 11492.00 5390 20240906 -35.06 3200 20241209 9.38 3685 -5.02 20250326 3270 7.03 20250409 5390 -35.06 20240906 3200 9.38 20241209 0.61 Y 089470 500 172 억 748079 N N 9 N 00 N
10 20250421 160651 57 100.00 KOSPI 화학 N N N N N 3515 10 2 0.29 34175100 9750 162.72 3585 3585 3480 4555 2455 3505 3505.14 2.34 0 695 3558 3531 3503 3476 3448 3517 3462 172 1050 500 2590 5 1 31900000 1121 5.96 0.31 12 0.03 590.00 11492.00 5390 20240906 -34.79 3200 20241209 9.84 3685 -4.61 20250326 3270 7.49 20250409 5390 -34.79 20240906 3200 9.84 20241209 0.61 Y 089470 500 172 억 747383 N N 9 N 00 N
11 20250421 150703 57 100.00 KOSPI 화학 N N N N N 3510 5 2 0.14 32893385 9385 156.63 3585 3585 3480 4555 2455 3505 3504.89 2.34 0 451 3558 3531 3503 3476 3448 3517 3462 172 1050 500 2590 5 1 31900000 1120 5.95 0.31 12 0.03 590.00 11492.00 5390 20240906 -34.88 3200 20241209 9.69 3685 -4.75 20250326 3270 7.34 20250409 5390 -34.88 20240906 3200 9.69 20241209 0.61 Y 089470 500 172 억 747383 N N 114 N 00 N
12 20250421 140703 57 100.00 KOSPI 화학 N N N N N 3495 -10 5 -0.29 32406135 9246 154.31 3585 3585 3480 4555 2455 3505 3504.88 2.34 0 448 3558 3531 3503 3476 3448 3517 3462 172 1050 500 2590 5 1 31900000 1115 5.92 0.30 12 0.03 590.00 11492.00 5390 20240906 -35.16 3200 20241209 9.22 3685 -5.16 20250326 3270 6.88 20250409 5390 -35.16 20240906 3200 9.22 20241209 0.61 Y 089470 500 172 억 747383 N N 114 N 00 N