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
092230/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
20250422,160703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,58000,500,2,0.87,266034800,4605,125.34,57400,58400,57200,74700,40300,57500,57770.86,27.80,0,1400,58500,58000,57300,56800,56100,58250,57050,211,17200,5000,42550,100,1,4224646,2450,3.15,0.24,12,0.11,18409.00,242935.00,61600,20240522,-5.84,51500,20250109,12.62,58400,-0.68,20250422,51500,12.62,20250109,61600,-5.84,20240522,51500,12.62,20250109,0.02,Y,092230,5000,211 억,,1174468,N,N,17,N,00,N
20250422,150717,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57700,200,2,0.35,259025600,4484,122.05,57400,58400,57200,74700,40300,57500,57766.64,27.80,0,1366,58500,58000,57300,56800,56100,58250,57050,211,17200,5000,42550,100,1,4224646,2438,3.13,0.24,12,0.11,18409.00,242935.00,61600,20240522,-6.33,51500,20250109,12.04,58400,-1.20,20250422,51500,12.04,20250109,61600,-6.33,20240522,51500,12.04,20250109,0.02,Y,092230,5000,211 억,,1174468,N,N,43,N,00,N
20250422,140716,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57300,-200,5,-0.35,241161600,4174,113.61,57400,58400,57200,74700,40300,57500,57777.10,27.80,0,1371,58500,58000,57300,56800,56100,58250,57050,211,17200,5000,42550,100,1,4224646,2421,3.11,0.24,12,0.10,18409.00,242935.00,61600,20240522,-6.98,51500,20250109,11.26,58400,-1.88,20250422,51500,11.26,20250109,61600,-6.98,20240522,51500,11.26,20250109,0.02,Y,092230,5000,211 억,,1174468,N,N,43,N,00,N
20250422,130714,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57500,0,3,0.00,208827700,3611,98.29,57400,58400,57200,74700,40300,57500,57830.99,27.80,0,1416,58500,58000,57300,56800,56100,58250,57050,211,17200,5000,42550,100,1,4224646,2429,3.12,0.24,12,0.09,18409.00,242935.00,61600,20240522,-6.66,51500,20250109,11.65,58400,-1.54,20250422,51500,11.65,20250109,61600,-6.66,20240522,51500,11.65,20250109,0.02,Y,092230,5000,211 억,,1174468,N,N,43,N,00,N
20250422,120715,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,58200,700,2,1.22,95660000,1650,44.91,57400,58400,57300,74700,40300,57500,57975.76,27.80,0,640,58500,58000,57300,56800,56100,58250,57050,211,17200,5000,42550,100,1,4224646,2459,3.16,0.24,12,0.04,18409.00,242935.00,61600,20240522,-5.52,51500,20250109,13.01,58400,-0.34,20250422,51500,13.01,20250109,61600,-5.52,20240522,51500,13.01,20250109,0.02,Y,092230,5000,211 억,,1174468,N,N,43,N,00,N
20250422,110715,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,58200,700,2,1.22,77653500,1341,36.50,57400,58300,57300,74700,40300,57500,57907.16,27.80,0,506,58500,58000,57300,56800,56100,58250,57050,211,17200,5000,42550,100,1,4224646,2459,3.16,0.24,12,0.03,18409.00,242935.00,61600,20240522,-5.52,51500,20250109,13.01,58300,-0.17,20250422,51500,13.01,20250109,61600,-5.52,20240522,51500,13.01,20250109,0.02,Y,092230,5000,211 억,,1174468,N,N,43,N,00,N
20250422,100715,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57900,400,2,0.70,41403500,717,19.52,57400,57900,57300,74700,40300,57500,57745.47,27.80,0,315,58500,58000,57300,56800,56100,58250,57050,211,17200,5000,42550,100,1,4224646,2446,3.15,0.24,12,0.02,18409.00,242935.00,61600,20240522,-6.01,51500,20250109,12.43,57900,0.00,20250422,51500,12.43,20250109,61600,-6.01,20240522,51500,12.43,20250109,0.02,Y,092230,5000,211 억,,1174468,N,N,43,N,00,N
20250422,090716,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57400,-100,5,-0.17,1148000,20,0.54,57400,57400,57400,74700,40300,57500,57400.00,27.80,0,-15,58500,58000,57300,56800,56100,58250,57050,211,17200,5000,42550,100,1,4224646,2425,3.12,0.24,12,0.00,18409.00,242935.00,61600,20240522,-6.82,51500,20250109,11.46,57800,-0.69,20250421,51500,11.46,20250109,61600,-6.82,20240522,51500,11.46,20250109,0.02,Y,092230,5000,211 억,,1174468,N,N,43,N,00,N
20250421,160700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57500,900,2,1.59,210529600,3673,166.80,56600,57800,56600,73500,39700,56600,57317.81,27.78,0,810,57200,56900,56600,56300,56000,56750,56150,211,16900,5000,41880,100,1,4224646,2429,3.12,0.24,12,0.09,18409.00,242935.00,61600,20240522,-6.66,51500,20250109,11.65,57800,-0.52,20250421,51500,11.65,20250109,61600,-6.66,20240522,51500,11.65,20250109,0.02,Y,092230,5000,211 억,,1173402,N,N,43,N,00,N
20250421,150713,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57600,1000,2,1.77,193698800,3380,153.50,56600,57800,56600,73500,39700,56600,57307.34,27.78,0,731,57200,56900,56600,56300,56000,56750,56150,211,16900,5000,41880,100,1,4224646,2433,3.13,0.24,12,0.08,18409.00,242935.00,61600,20240522,-6.49,51500,20250109,11.84,57800,-0.35,20250421,51500,11.84,20250109,61600,-6.49,20240522,51500,11.84,20250109,0.02,Y,092230,5000,211 억,,1173402,N,N,16,N,00,N
20250421,140713,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57400,800,2,1.41,171069600,2987,135.65,56600,57800,56600,73500,39700,56600,57271.38,27.78,0,571,57200,56900,56600,56300,56000,56750,56150,211,16900,5000,41880,100,1,4224646,2425,3.12,0.24,12,0.07,18409.00,242935.00,61600,20240522,-6.82,51500,20250109,11.46,57800,-0.69,20250421,51500,11.46,20250109,61600,-6.82,20240522,51500,11.46,20250109,0.02,Y,092230,5000,211 억,,1173402,N,N,16,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 160703 55 60.00 KOSPI 화학 N N N Y 60 N 58000 500 2 0.87 266034800 4605 125.34 57400 58400 57200 74700 40300 57500 57770.86 27.80 0 1400 58500 58000 57300 56800 56100 58250 57050 211 17200 5000 42550 100 1 4224646 2450 3.15 0.24 12 0.11 18409.00 242935.00 61600 20240522 -5.84 51500 20250109 12.62 58400 -0.68 20250422 51500 12.62 20250109 61600 -5.84 20240522 51500 12.62 20250109 0.02 Y 092230 5000 211 억 1174468 N N 17 N 00 N
3 20250422 150717 55 60.00 KOSPI 화학 N N N Y 60 N 57700 200 2 0.35 259025600 4484 122.05 57400 58400 57200 74700 40300 57500 57766.64 27.80 0 1366 58500 58000 57300 56800 56100 58250 57050 211 17200 5000 42550 100 1 4224646 2438 3.13 0.24 12 0.11 18409.00 242935.00 61600 20240522 -6.33 51500 20250109 12.04 58400 -1.20 20250422 51500 12.04 20250109 61600 -6.33 20240522 51500 12.04 20250109 0.02 Y 092230 5000 211 억 1174468 N N 43 N 00 N
4 20250422 140716 55 60.00 KOSPI 화학 N N N Y 60 N 57300 -200 5 -0.35 241161600 4174 113.61 57400 58400 57200 74700 40300 57500 57777.10 27.80 0 1371 58500 58000 57300 56800 56100 58250 57050 211 17200 5000 42550 100 1 4224646 2421 3.11 0.24 12 0.10 18409.00 242935.00 61600 20240522 -6.98 51500 20250109 11.26 58400 -1.88 20250422 51500 11.26 20250109 61600 -6.98 20240522 51500 11.26 20250109 0.02 Y 092230 5000 211 억 1174468 N N 43 N 00 N
5 20250422 130714 55 60.00 KOSPI 화학 N N N Y 60 N 57500 0 3 0.00 208827700 3611 98.29 57400 58400 57200 74700 40300 57500 57830.99 27.80 0 1416 58500 58000 57300 56800 56100 58250 57050 211 17200 5000 42550 100 1 4224646 2429 3.12 0.24 12 0.09 18409.00 242935.00 61600 20240522 -6.66 51500 20250109 11.65 58400 -1.54 20250422 51500 11.65 20250109 61600 -6.66 20240522 51500 11.65 20250109 0.02 Y 092230 5000 211 억 1174468 N N 43 N 00 N
6 20250422 120715 55 60.00 KOSPI 화학 N N N Y 60 N 58200 700 2 1.22 95660000 1650 44.91 57400 58400 57300 74700 40300 57500 57975.76 27.80 0 640 58500 58000 57300 56800 56100 58250 57050 211 17200 5000 42550 100 1 4224646 2459 3.16 0.24 12 0.04 18409.00 242935.00 61600 20240522 -5.52 51500 20250109 13.01 58400 -0.34 20250422 51500 13.01 20250109 61600 -5.52 20240522 51500 13.01 20250109 0.02 Y 092230 5000 211 억 1174468 N N 43 N 00 N
7 20250422 110715 55 60.00 KOSPI 화학 N N N Y 60 N 58200 700 2 1.22 77653500 1341 36.50 57400 58300 57300 74700 40300 57500 57907.16 27.80 0 506 58500 58000 57300 56800 56100 58250 57050 211 17200 5000 42550 100 1 4224646 2459 3.16 0.24 12 0.03 18409.00 242935.00 61600 20240522 -5.52 51500 20250109 13.01 58300 -0.17 20250422 51500 13.01 20250109 61600 -5.52 20240522 51500 13.01 20250109 0.02 Y 092230 5000 211 억 1174468 N N 43 N 00 N
8 20250422 100715 55 60.00 KOSPI 화학 N N N Y 60 N 57900 400 2 0.70 41403500 717 19.52 57400 57900 57300 74700 40300 57500 57745.47 27.80 0 315 58500 58000 57300 56800 56100 58250 57050 211 17200 5000 42550 100 1 4224646 2446 3.15 0.24 12 0.02 18409.00 242935.00 61600 20240522 -6.01 51500 20250109 12.43 57900 0.00 20250422 51500 12.43 20250109 61600 -6.01 20240522 51500 12.43 20250109 0.02 Y 092230 5000 211 억 1174468 N N 43 N 00 N
9 20250422 090716 55 60.00 KOSPI 화학 N N N Y 60 N 57400 -100 5 -0.17 1148000 20 0.54 57400 57400 57400 74700 40300 57500 57400.00 27.80 0 -15 58500 58000 57300 56800 56100 58250 57050 211 17200 5000 42550 100 1 4224646 2425 3.12 0.24 12 0.00 18409.00 242935.00 61600 20240522 -6.82 51500 20250109 11.46 57800 -0.69 20250421 51500 11.46 20250109 61600 -6.82 20240522 51500 11.46 20250109 0.02 Y 092230 5000 211 억 1174468 N N 43 N 00 N
10 20250421 160700 55 60.00 KOSPI 화학 N N N Y 60 N 57500 900 2 1.59 210529600 3673 166.80 56600 57800 56600 73500 39700 56600 57317.81 27.78 0 810 57200 56900 56600 56300 56000 56750 56150 211 16900 5000 41880 100 1 4224646 2429 3.12 0.24 12 0.09 18409.00 242935.00 61600 20240522 -6.66 51500 20250109 11.65 57800 -0.52 20250421 51500 11.65 20250109 61600 -6.66 20240522 51500 11.65 20250109 0.02 Y 092230 5000 211 억 1173402 N N 43 N 00 N
11 20250421 150713 55 60.00 KOSPI 화학 N N N Y 60 N 57600 1000 2 1.77 193698800 3380 153.50 56600 57800 56600 73500 39700 56600 57307.34 27.78 0 731 57200 56900 56600 56300 56000 56750 56150 211 16900 5000 41880 100 1 4224646 2433 3.13 0.24 12 0.08 18409.00 242935.00 61600 20240522 -6.49 51500 20250109 11.84 57800 -0.35 20250421 51500 11.84 20250109 61600 -6.49 20240522 51500 11.84 20250109 0.02 Y 092230 5000 211 억 1173402 N N 16 N 00 N
12 20250421 140713 55 60.00 KOSPI 화학 N N N Y 60 N 57400 800 2 1.41 171069600 2987 135.65 56600 57800 56600 73500 39700 56600 57271.38 27.78 0 571 57200 56900 56600 56300 56000 56750 56150 211 16900 5000 41880 100 1 4224646 2425 3.12 0.24 12 0.07 18409.00 242935.00 61600 20240522 -6.82 51500 20250109 11.46 57800 -0.69 20250421 51500 11.46 20250109 61600 -6.82 20240522 51500 11.46 20250109 0.02 Y 092230 5000 211 억 1173402 N N 16 N 00 N