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
090350/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
20250422,160657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8200,-40,5,-0.49,2064025520,248429,62.17,8360,8420,8160,10710,5770,8240,8308.34,7.02,0,-15646,8646,8442,8126,7922,7606,8545,8025,100,2470,500,6260,10,1,20000000,1640,4.77,0.41,12,1.24,1719.00,19881.00,11810,20240517,-30.57,7000,20250409,17.14,8420,-2.61,20250422,7000,17.14,20250409,11810,-30.57,20240517,7000,17.14,20250409,2.02,Y,090350,500,100 억,,1403512,N,N,4704,N,00,N
20250422,150710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8230,-10,5,-0.12,2020694550,243157,60.85,8360,8420,8160,10710,5770,8240,8310.28,7.02,0,-14821,8646,8442,8126,7922,7606,8545,8025,100,2470,500,6260,10,1,20000000,1646,4.79,0.41,12,1.22,1719.00,19881.00,11810,20240517,-30.31,7000,20250409,17.57,8420,-2.26,20250422,7000,17.57,20250409,11810,-30.31,20240517,7000,17.57,20250409,2.02,Y,090350,500,100 억,,1403512,N,N,1278,N,00,N
20250422,140709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8200,-40,5,-0.49,1943868775,233809,58.51,8360,8420,8160,10710,5770,8240,8313.95,7.02,0,-10097,8646,8442,8126,7922,7606,8545,8025,100,2470,500,6260,10,1,20000000,1640,4.77,0.41,12,1.17,1719.00,19881.00,11810,20240517,-30.57,7000,20250409,17.14,8420,-2.61,20250422,7000,17.14,20250409,11810,-30.57,20240517,7000,17.14,20250409,2.02,Y,090350,500,100 억,,1403512,N,N,1278,N,00,N
20250422,130707,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8230,-10,5,-0.12,1857255395,223226,55.86,8360,8420,8180,10710,5770,8240,8320.10,7.02,0,-11099,8646,8442,8126,7922,7606,8545,8025,100,2470,500,6260,10,1,20000000,1646,4.79,0.41,12,1.12,1719.00,19881.00,11810,20240517,-30.31,7000,20250409,17.57,8420,-2.26,20250422,7000,17.57,20250409,11810,-30.31,20240517,7000,17.57,20250409,2.02,Y,090350,500,100 억,,1403512,N,N,1278,N,00,N
20250422,120709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8210,-30,5,-0.36,1755687230,210872,52.77,8360,8420,8180,10710,5770,8240,8325.89,7.02,0,-8223,8646,8442,8126,7922,7606,8545,8025,100,2470,500,6260,10,1,20000000,1642,4.78,0.41,12,1.05,1719.00,19881.00,11810,20240517,-30.48,7000,20250409,17.29,8420,-2.49,20250422,7000,17.29,20250409,11810,-30.48,20240517,7000,17.29,20250409,2.02,Y,090350,500,100 억,,1403512,N,N,1278,N,00,N
20250422,110709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8230,-10,5,-0.12,1655033900,198632,49.70,8360,8420,8180,10710,5770,8240,8332.21,7.02,0,-7151,8646,8442,8126,7922,7606,8545,8025,100,2470,500,6260,10,1,20000000,1646,4.79,0.41,12,0.99,1719.00,19881.00,11810,20240517,-30.31,7000,20250409,17.57,8420,-2.26,20250422,7000,17.57,20250409,11810,-30.31,20240517,7000,17.57,20250409,2.02,Y,090350,500,100 억,,1403512,N,N,1278,N,00,N
20250422,100708,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8340,100,2,1.21,1352855750,162044,40.55,8360,8420,8180,10710,5770,8240,8348.76,7.02,0,-16560,8646,8442,8126,7922,7606,8545,8025,100,2470,500,6260,10,1,20000000,1668,4.85,0.42,12,0.81,1719.00,19881.00,11810,20240517,-29.38,7000,20250409,19.14,8420,-0.95,20250422,7000,19.14,20250409,11810,-29.38,20240517,7000,19.14,20250409,2.02,Y,090350,500,100 억,,1403512,N,N,1278,N,00,N
20250422,090710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8260,20,2,0.24,326310820,39481,9.88,8360,8360,8180,10710,5770,8240,8265.07,7.02,0,-15161,8646,8442,8126,7922,7606,8545,8025,100,2470,500,6260,10,1,20000000,1652,4.81,0.42,12,0.20,1719.00,19881.00,11810,20240517,-30.06,7000,20250409,18.00,8360,-1.20,20250422,7000,18.00,20250409,11810,-30.06,20240517,7000,18.00,20250409,2.02,Y,090350,500,100 억,,1403512,N,N,1278,N,00,N
20250421,160654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8240,450,2,5.78,3228842815,396539,1227.03,7820,8330,7810,10120,5460,7790,8141.99,6.85,0,33684,7930,7860,7760,7690,7590,7895,7725,100,2330,500,5920,10,1,20000000,1648,4.79,0.41,12,1.98,1719.00,19881.00,11810,20240517,-30.23,7000,20250409,17.71,8330,-1.08,20250421,7000,17.71,20250409,11810,-30.23,20240517,7000,17.71,20250409,2.02,Y,090350,500,100 억,,1369079,N,N,1278,N,00,N
20250421,150706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8180,390,2,5.01,3113907960,382570,1183.80,7820,8330,7810,10120,5460,7790,8139.45,6.85,0,35904,7930,7860,7760,7690,7590,7895,7725,100,2330,500,5920,10,1,20000000,1636,4.76,0.41,12,1.91,1719.00,19881.00,11810,20240517,-30.74,7000,20250409,16.86,8330,-1.80,20250421,7000,16.86,20250409,11810,-30.74,20240517,7000,16.86,20250409,2.02,Y,090350,500,100 억,,1369079,N,N,0,N,00,N
20250421,140706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8180,390,2,5.01,2916723315,358424,1109.09,7820,8330,7810,10120,5460,7790,8137.63,6.85,0,32426,7930,7860,7760,7690,7590,7895,7725,100,2330,500,5920,10,1,20000000,1636,4.76,0.41,12,1.79,1719.00,19881.00,11810,20240517,-30.74,7000,20250409,16.86,8330,-1.80,20250421,7000,16.86,20250409,11810,-30.74,20240517,7000,16.86,20250409,2.02,Y,090350,500,100 억,,1369079,N,N,0,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 160657 55 60.00 KOSPI 화학 N N N Y 60 N 8200 -40 5 -0.49 2064025520 248429 62.17 8360 8420 8160 10710 5770 8240 8308.34 7.02 0 -15646 8646 8442 8126 7922 7606 8545 8025 100 2470 500 6260 10 1 20000000 1640 4.77 0.41 12 1.24 1719.00 19881.00 11810 20240517 -30.57 7000 20250409 17.14 8420 -2.61 20250422 7000 17.14 20250409 11810 -30.57 20240517 7000 17.14 20250409 2.02 Y 090350 500 100 억 1403512 N N 4704 N 00 N
3 20250422 150710 55 60.00 KOSPI 화학 N N N Y 60 N 8230 -10 5 -0.12 2020694550 243157 60.85 8360 8420 8160 10710 5770 8240 8310.28 7.02 0 -14821 8646 8442 8126 7922 7606 8545 8025 100 2470 500 6260 10 1 20000000 1646 4.79 0.41 12 1.22 1719.00 19881.00 11810 20240517 -30.31 7000 20250409 17.57 8420 -2.26 20250422 7000 17.57 20250409 11810 -30.31 20240517 7000 17.57 20250409 2.02 Y 090350 500 100 억 1403512 N N 1278 N 00 N
4 20250422 140709 55 60.00 KOSPI 화학 N N N Y 60 N 8200 -40 5 -0.49 1943868775 233809 58.51 8360 8420 8160 10710 5770 8240 8313.95 7.02 0 -10097 8646 8442 8126 7922 7606 8545 8025 100 2470 500 6260 10 1 20000000 1640 4.77 0.41 12 1.17 1719.00 19881.00 11810 20240517 -30.57 7000 20250409 17.14 8420 -2.61 20250422 7000 17.14 20250409 11810 -30.57 20240517 7000 17.14 20250409 2.02 Y 090350 500 100 억 1403512 N N 1278 N 00 N
5 20250422 130707 55 60.00 KOSPI 화학 N N N Y 60 N 8230 -10 5 -0.12 1857255395 223226 55.86 8360 8420 8180 10710 5770 8240 8320.10 7.02 0 -11099 8646 8442 8126 7922 7606 8545 8025 100 2470 500 6260 10 1 20000000 1646 4.79 0.41 12 1.12 1719.00 19881.00 11810 20240517 -30.31 7000 20250409 17.57 8420 -2.26 20250422 7000 17.57 20250409 11810 -30.31 20240517 7000 17.57 20250409 2.02 Y 090350 500 100 억 1403512 N N 1278 N 00 N
6 20250422 120709 55 60.00 KOSPI 화학 N N N Y 60 N 8210 -30 5 -0.36 1755687230 210872 52.77 8360 8420 8180 10710 5770 8240 8325.89 7.02 0 -8223 8646 8442 8126 7922 7606 8545 8025 100 2470 500 6260 10 1 20000000 1642 4.78 0.41 12 1.05 1719.00 19881.00 11810 20240517 -30.48 7000 20250409 17.29 8420 -2.49 20250422 7000 17.29 20250409 11810 -30.48 20240517 7000 17.29 20250409 2.02 Y 090350 500 100 억 1403512 N N 1278 N 00 N
7 20250422 110709 55 60.00 KOSPI 화학 N N N Y 60 N 8230 -10 5 -0.12 1655033900 198632 49.70 8360 8420 8180 10710 5770 8240 8332.21 7.02 0 -7151 8646 8442 8126 7922 7606 8545 8025 100 2470 500 6260 10 1 20000000 1646 4.79 0.41 12 0.99 1719.00 19881.00 11810 20240517 -30.31 7000 20250409 17.57 8420 -2.26 20250422 7000 17.57 20250409 11810 -30.31 20240517 7000 17.57 20250409 2.02 Y 090350 500 100 억 1403512 N N 1278 N 00 N
8 20250422 100708 55 60.00 KOSPI 화학 N N N Y 60 N 8340 100 2 1.21 1352855750 162044 40.55 8360 8420 8180 10710 5770 8240 8348.76 7.02 0 -16560 8646 8442 8126 7922 7606 8545 8025 100 2470 500 6260 10 1 20000000 1668 4.85 0.42 12 0.81 1719.00 19881.00 11810 20240517 -29.38 7000 20250409 19.14 8420 -0.95 20250422 7000 19.14 20250409 11810 -29.38 20240517 7000 19.14 20250409 2.02 Y 090350 500 100 억 1403512 N N 1278 N 00 N
9 20250422 090710 55 60.00 KOSPI 화학 N N N Y 60 N 8260 20 2 0.24 326310820 39481 9.88 8360 8360 8180 10710 5770 8240 8265.07 7.02 0 -15161 8646 8442 8126 7922 7606 8545 8025 100 2470 500 6260 10 1 20000000 1652 4.81 0.42 12 0.20 1719.00 19881.00 11810 20240517 -30.06 7000 20250409 18.00 8360 -1.20 20250422 7000 18.00 20250409 11810 -30.06 20240517 7000 18.00 20250409 2.02 Y 090350 500 100 억 1403512 N N 1278 N 00 N
10 20250421 160654 55 60.00 KOSPI 화학 N N N Y 60 N 8240 450 2 5.78 3228842815 396539 1227.03 7820 8330 7810 10120 5460 7790 8141.99 6.85 0 33684 7930 7860 7760 7690 7590 7895 7725 100 2330 500 5920 10 1 20000000 1648 4.79 0.41 12 1.98 1719.00 19881.00 11810 20240517 -30.23 7000 20250409 17.71 8330 -1.08 20250421 7000 17.71 20250409 11810 -30.23 20240517 7000 17.71 20250409 2.02 Y 090350 500 100 억 1369079 N N 1278 N 00 N
11 20250421 150706 55 60.00 KOSPI 화학 N N N Y 60 N 8180 390 2 5.01 3113907960 382570 1183.80 7820 8330 7810 10120 5460 7790 8139.45 6.85 0 35904 7930 7860 7760 7690 7590 7895 7725 100 2330 500 5920 10 1 20000000 1636 4.76 0.41 12 1.91 1719.00 19881.00 11810 20240517 -30.74 7000 20250409 16.86 8330 -1.80 20250421 7000 16.86 20250409 11810 -30.74 20240517 7000 16.86 20250409 2.02 Y 090350 500 100 억 1369079 N N 0 N 00 N
12 20250421 140706 55 60.00 KOSPI 화학 N N N Y 60 N 8180 390 2 5.01 2916723315 358424 1109.09 7820 8330 7810 10120 5460 7790 8137.63 6.85 0 32426 7930 7860 7760 7690 7590 7895 7725 100 2330 500 5920 10 1 20000000 1636 4.76 0.41 12 1.79 1719.00 19881.00 11810 20240517 -30.74 7000 20250409 16.86 8330 -1.80 20250421 7000 16.86 20250409 11810 -30.74 20240517 7000 16.86 20250409 2.02 Y 090350 500 100 억 1369079 N N 0 N 00 N