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
138490/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
20250422,160817,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,590,2,10.28,25972809090,3898371,42905.25,5800,7020,5800,7460,4020,5740,6662.60,1.26,0,-63056,5846,5792,5746,5692,5646,5770,5670,380,1720,1000,4240,10,1,38000000,2405,6.09,0.74,12,10.26,1039.00,8527.00,9210,20240521,-31.27,4775,20241210,32.57,7020,-9.83,20250422,5140,23.15,20250203,9210,-31.27,20240521,4775,32.57,20241210,1.26,Y,138490,1000,380 억,,480600,N,N,14811,N,00,N
20250422,150832,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,640,2,11.15,25642543960,3846279,42331.93,5800,7020,5800,7460,4020,5740,6666.84,1.26,0,-69250,5846,5792,5746,5692,5646,5770,5670,380,1720,1000,4240,10,1,38000000,2424,6.14,0.75,12,10.12,1039.00,8527.00,9210,20240521,-30.73,4775,20241210,33.61,7020,-9.12,20250422,5140,24.12,20250203,9210,-30.73,20240521,4775,33.61,20241210,1.26,Y,138490,1000,380 억,,480600,N,N,288,N,00,N
20250422,140832,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6490,750,2,13.07,24884570390,3728174,41032.07,5800,7020,5800,7460,4020,5740,6674.73,1.26,0,-75911,5846,5792,5746,5692,5646,5770,5670,380,1720,1000,4240,10,1,38000000,2466,6.25,0.76,12,9.81,1039.00,8527.00,9210,20240521,-29.53,4775,20241210,35.92,7020,-7.55,20250422,5140,26.26,20250203,9210,-29.53,20240521,4775,35.92,20241210,1.26,Y,138490,1000,380 억,,480600,N,N,288,N,00,N
20250422,130829,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6570,830,2,14.46,23863324350,3570884,39300.95,5800,7020,5800,7460,4020,5740,6682.75,1.26,0,-76423,5846,5792,5746,5692,5646,5770,5670,380,1720,1000,4240,10,1,38000000,2497,6.32,0.77,12,9.40,1039.00,8527.00,9210,20240521,-28.66,4775,20241210,37.59,7020,-6.41,20250422,5140,27.82,20250203,9210,-28.66,20240521,4775,37.59,20241210,1.26,Y,138490,1000,380 억,,480600,N,N,288,N,00,N
20250422,120832,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6610,870,2,15.16,22648390160,3386515,37271.79,5800,7020,5800,7460,4020,5740,6687.82,1.26,0,-76874,5846,5792,5746,5692,5646,5770,5670,380,1720,1000,4240,10,1,38000000,2512,6.36,0.78,12,8.91,1039.00,8527.00,9210,20240521,-28.23,4775,20241210,38.43,7020,-5.84,20250422,5140,28.60,20250203,9210,-28.23,20240521,4775,38.43,20241210,1.26,Y,138490,1000,380 억,,480600,N,N,288,N,00,N
20250422,110830,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,760,2,13.24,19555084875,2922639,32166.40,5800,7020,5800,7460,4020,5740,6690.90,1.26,0,-76849,5846,5792,5746,5692,5646,5770,5670,380,1720,1000,4240,10,1,38000000,2470,6.26,0.76,12,7.69,1039.00,8527.00,9210,20240521,-29.42,4775,20241210,36.13,7020,-7.41,20250422,5140,26.46,20250203,9210,-29.42,20240521,4775,36.13,20241210,1.26,Y,138490,1000,380 억,,480600,N,N,288,N,00,N
20250422,100831,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6650,910,2,15.85,15611868110,2321477,25550.04,5800,7020,5800,7460,4020,5740,6724.97,1.26,0,-71319,5846,5792,5746,5692,5646,5770,5670,380,1720,1000,4240,10,1,38000000,2527,6.40,0.78,12,6.11,1039.00,8527.00,9210,20240521,-27.80,4775,20241210,39.27,7020,-5.27,20250422,5140,29.38,20250203,9210,-27.80,20240521,4775,39.27,20241210,1.26,Y,138490,1000,380 억,,480600,N,N,288,N,00,N
20250422,090833,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6370,630,2,10.98,831100620,135334,1489.48,5800,6370,5800,7460,4020,5740,6141.11,1.26,0,-6969,5846,5792,5746,5692,5646,5770,5670,380,1720,1000,4240,10,1,38000000,2421,6.13,0.75,12,0.36,1039.00,8527.00,9210,20240521,-30.84,4775,20241210,33.40,6370,0.00,20250422,5140,23.93,20250203,9210,-30.84,20240521,4775,33.40,20241210,1.26,Y,138490,1000,380 억,,480600,Y,N,288,N,00,N
20250421,160814,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5740,20,2,0.35,51994990,9086,73.48,5750,5800,5700,7430,4010,5720,5722.54,1.28,0,-4432,5793,5756,5713,5676,5633,5775,5695,380,1710,1000,4230,10,1,38000000,2181,5.52,0.67,12,0.02,1039.00,8527.00,9210,20240521,-37.68,4775,20241210,20.21,6310,-9.03,20250325,5140,11.67,20250203,9210,-37.68,20240521,4775,20.21,20241210,1.26,Y,138490,1000,380 억,,485081,N,N,288,N,00,N
20250421,150828,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5720,0,3,0.00,47592810,8318,67.27,5750,5800,5700,7430,4010,5720,5721.67,1.28,0,-4551,5793,5756,5713,5676,5633,5775,5695,380,1710,1000,4230,10,1,38000000,2174,5.51,0.67,12,0.02,1039.00,8527.00,9210,20240521,-37.89,4775,20241210,19.79,6310,-9.35,20250325,5140,11.28,20250203,9210,-37.89,20240521,4775,19.79,20241210,1.26,Y,138490,1000,380 억,,485081,N,N,491,N,00,N
20250421,140828,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5730,10,2,0.17,45541570,7960,64.38,5750,5800,5700,7430,4010,5720,5721.30,1.28,0,-4661,5793,5756,5713,5676,5633,5775,5695,380,1710,1000,4230,10,1,38000000,2177,5.51,0.67,12,0.02,1039.00,8527.00,9210,20240521,-37.79,4775,20241210,20.00,6310,-9.19,20250325,5140,11.48,20250203,9210,-37.79,20240521,4775,20.00,20241210,1.26,Y,138490,1000,380 억,,485081,N,N,491,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 160817 55 60.00 KOSPI 화학 N N N Y 60 N 6330 590 2 10.28 25972809090 3898371 42905.25 5800 7020 5800 7460 4020 5740 6662.60 1.26 0 -63056 5846 5792 5746 5692 5646 5770 5670 380 1720 1000 4240 10 1 38000000 2405 6.09 0.74 12 10.26 1039.00 8527.00 9210 20240521 -31.27 4775 20241210 32.57 7020 -9.83 20250422 5140 23.15 20250203 9210 -31.27 20240521 4775 32.57 20241210 1.26 Y 138490 1000 380 억 480600 N N 14811 N 00 N
3 20250422 150832 55 60.00 KOSPI 화학 N N N Y 60 N 6380 640 2 11.15 25642543960 3846279 42331.93 5800 7020 5800 7460 4020 5740 6666.84 1.26 0 -69250 5846 5792 5746 5692 5646 5770 5670 380 1720 1000 4240 10 1 38000000 2424 6.14 0.75 12 10.12 1039.00 8527.00 9210 20240521 -30.73 4775 20241210 33.61 7020 -9.12 20250422 5140 24.12 20250203 9210 -30.73 20240521 4775 33.61 20241210 1.26 Y 138490 1000 380 억 480600 N N 288 N 00 N
4 20250422 140832 55 60.00 KOSPI 화학 N N N Y 60 N 6490 750 2 13.07 24884570390 3728174 41032.07 5800 7020 5800 7460 4020 5740 6674.73 1.26 0 -75911 5846 5792 5746 5692 5646 5770 5670 380 1720 1000 4240 10 1 38000000 2466 6.25 0.76 12 9.81 1039.00 8527.00 9210 20240521 -29.53 4775 20241210 35.92 7020 -7.55 20250422 5140 26.26 20250203 9210 -29.53 20240521 4775 35.92 20241210 1.26 Y 138490 1000 380 억 480600 N N 288 N 00 N
5 20250422 130829 55 60.00 KOSPI 화학 N N N Y 60 N 6570 830 2 14.46 23863324350 3570884 39300.95 5800 7020 5800 7460 4020 5740 6682.75 1.26 0 -76423 5846 5792 5746 5692 5646 5770 5670 380 1720 1000 4240 10 1 38000000 2497 6.32 0.77 12 9.40 1039.00 8527.00 9210 20240521 -28.66 4775 20241210 37.59 7020 -6.41 20250422 5140 27.82 20250203 9210 -28.66 20240521 4775 37.59 20241210 1.26 Y 138490 1000 380 억 480600 N N 288 N 00 N
6 20250422 120832 55 60.00 KOSPI 화학 N N N Y 60 N 6610 870 2 15.16 22648390160 3386515 37271.79 5800 7020 5800 7460 4020 5740 6687.82 1.26 0 -76874 5846 5792 5746 5692 5646 5770 5670 380 1720 1000 4240 10 1 38000000 2512 6.36 0.78 12 8.91 1039.00 8527.00 9210 20240521 -28.23 4775 20241210 38.43 7020 -5.84 20250422 5140 28.60 20250203 9210 -28.23 20240521 4775 38.43 20241210 1.26 Y 138490 1000 380 억 480600 N N 288 N 00 N
7 20250422 110830 55 60.00 KOSPI 화학 N N N Y 60 N 6500 760 2 13.24 19555084875 2922639 32166.40 5800 7020 5800 7460 4020 5740 6690.90 1.26 0 -76849 5846 5792 5746 5692 5646 5770 5670 380 1720 1000 4240 10 1 38000000 2470 6.26 0.76 12 7.69 1039.00 8527.00 9210 20240521 -29.42 4775 20241210 36.13 7020 -7.41 20250422 5140 26.46 20250203 9210 -29.42 20240521 4775 36.13 20241210 1.26 Y 138490 1000 380 억 480600 N N 288 N 00 N
8 20250422 100831 55 60.00 KOSPI 화학 N N N Y 60 N 6650 910 2 15.85 15611868110 2321477 25550.04 5800 7020 5800 7460 4020 5740 6724.97 1.26 0 -71319 5846 5792 5746 5692 5646 5770 5670 380 1720 1000 4240 10 1 38000000 2527 6.40 0.78 12 6.11 1039.00 8527.00 9210 20240521 -27.80 4775 20241210 39.27 7020 -5.27 20250422 5140 29.38 20250203 9210 -27.80 20240521 4775 39.27 20241210 1.26 Y 138490 1000 380 억 480600 N N 288 N 00 N
9 20250422 090833 55 60.00 KOSPI 화학 N N N Y 60 N 6370 630 2 10.98 831100620 135334 1489.48 5800 6370 5800 7460 4020 5740 6141.11 1.26 0 -6969 5846 5792 5746 5692 5646 5770 5670 380 1720 1000 4240 10 1 38000000 2421 6.13 0.75 12 0.36 1039.00 8527.00 9210 20240521 -30.84 4775 20241210 33.40 6370 0.00 20250422 5140 23.93 20250203 9210 -30.84 20240521 4775 33.40 20241210 1.26 Y 138490 1000 380 억 480600 Y N 288 N 00 N
10 20250421 160814 55 60.00 KOSPI 화학 N N N Y 60 N 5740 20 2 0.35 51994990 9086 73.48 5750 5800 5700 7430 4010 5720 5722.54 1.28 0 -4432 5793 5756 5713 5676 5633 5775 5695 380 1710 1000 4230 10 1 38000000 2181 5.52 0.67 12 0.02 1039.00 8527.00 9210 20240521 -37.68 4775 20241210 20.21 6310 -9.03 20250325 5140 11.67 20250203 9210 -37.68 20240521 4775 20.21 20241210 1.26 Y 138490 1000 380 억 485081 N N 288 N 00 N
11 20250421 150828 55 60.00 KOSPI 화학 N N N Y 60 N 5720 0 3 0.00 47592810 8318 67.27 5750 5800 5700 7430 4010 5720 5721.67 1.28 0 -4551 5793 5756 5713 5676 5633 5775 5695 380 1710 1000 4230 10 1 38000000 2174 5.51 0.67 12 0.02 1039.00 8527.00 9210 20240521 -37.89 4775 20241210 19.79 6310 -9.35 20250325 5140 11.28 20250203 9210 -37.89 20240521 4775 19.79 20241210 1.26 Y 138490 1000 380 억 485081 N N 491 N 00 N
12 20250421 140828 55 60.00 KOSPI 화학 N N N Y 60 N 5730 10 2 0.17 45541570 7960 64.38 5750 5800 5700 7430 4010 5720 5721.30 1.28 0 -4661 5793 5756 5713 5676 5633 5775 5695 380 1710 1000 4230 10 1 38000000 2177 5.51 0.67 12 0.02 1039.00 8527.00 9210 20240521 -37.79 4775 20241210 20.00 6310 -9.19 20250325 5140 11.48 20250203 9210 -37.79 20240521 4775 20.00 20241210 1.26 Y 138490 1000 380 억 485081 N N 491 N 00 N