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
214420/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
20250422,160920,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8690,-130,5,-1.47,1861144015,213955,69.60,8720,8890,8640,11460,6180,8820,8698.76,1.22,0,-19802,9313,9066,8913,8666,8513,8990,8590,48,2640,200,6350,10,1,24054799,2090,12.78,1.86,12,0.89,680.00,4684.00,17190,20240614,-49.45,5410,20241209,60.63,10290,-15.55,20250228,5820,49.31,20250203,17190,-49.45,20240614,5410,60.63,20241209,3.97,Y,214420,200,48 억,,293615,N,N,27112,N,00,N
20250422,150937,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8690,-130,5,-1.47,1729995575,198851,64.69,8720,8890,8640,11460,6180,8820,8699.95,1.22,0,-18352,9313,9066,8913,8666,8513,8990,8590,48,2640,200,6350,10,1,24054799,2090,12.78,1.86,12,0.83,680.00,4684.00,17190,20240614,-49.45,5410,20241209,60.63,10290,-15.55,20250228,5820,49.31,20250203,17190,-49.45,20240614,5410,60.63,20241209,3.97,Y,214420,200,48 억,,293615,N,N,19111,N,00,N
20250422,140937,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8690,-130,5,-1.47,1618647085,186017,60.51,8720,8890,8640,11460,6180,8820,8701.60,1.22,0,-16668,9313,9066,8913,8666,8513,8990,8590,48,2640,200,6350,10,1,24054799,2090,12.78,1.86,12,0.77,680.00,4684.00,17190,20240614,-49.45,5410,20241209,60.63,10290,-15.55,20250228,5820,49.31,20250203,17190,-49.45,20240614,5410,60.63,20241209,3.97,Y,214420,200,48 억,,293615,N,N,19111,N,00,N
20250422,130934,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8680,-140,5,-1.59,1319055735,151469,49.28,8720,8890,8640,11460,6180,8820,8708.41,1.22,0,-13431,9313,9066,8913,8666,8513,8990,8590,48,2640,200,6350,10,1,24054799,2088,12.76,1.85,12,0.63,680.00,4684.00,17190,20240614,-49.51,5410,20241209,60.44,10290,-15.65,20250228,5820,49.14,20250203,17190,-49.51,20240614,5410,60.44,20241209,3.97,Y,214420,200,48 억,,293615,N,N,19111,N,00,N
20250422,120937,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8710,-110,5,-1.25,1093998990,125541,40.84,8720,8890,8640,11460,6180,8820,8714.27,1.22,0,-12805,9313,9066,8913,8666,8513,8990,8590,48,2640,200,6350,10,1,24054799,2095,12.81,1.86,12,0.52,680.00,4684.00,17190,20240614,-49.33,5410,20241209,61.00,10290,-15.35,20250228,5820,49.66,20250203,17190,-49.33,20240614,5410,61.00,20241209,3.97,Y,214420,200,48 억,,293615,N,N,19111,N,00,N
20250422,110935,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8740,-80,5,-0.91,980752160,112534,36.61,8720,8890,8640,11460,6180,8820,8715.15,1.22,0,-14299,9313,9066,8913,8666,8513,8990,8590,48,2640,200,6350,10,1,24054799,2102,12.85,1.87,12,0.47,680.00,4684.00,17190,20240614,-49.16,5410,20241209,61.55,10290,-15.06,20250228,5820,50.17,20250203,17190,-49.16,20240614,5410,61.55,20241209,3.97,Y,214420,200,48 억,,293615,N,N,19111,N,00,N
20250422,100936,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8710,-110,5,-1.25,758325065,86979,28.30,8720,8890,8640,11460,6180,8820,8718.47,1.22,0,-15826,9313,9066,8913,8666,8513,8990,8590,48,2640,200,6350,10,1,24054799,2095,12.81,1.86,12,0.36,680.00,4684.00,17190,20240614,-49.33,5410,20241209,61.00,10290,-15.35,20250228,5820,49.66,20250203,17190,-49.33,20240614,5410,61.00,20241209,3.97,Y,214420,200,48 억,,293615,N,N,19111,N,00,N
20250422,090938,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8740,-80,5,-0.91,195123700,22219,7.23,8720,8890,8700,11460,6180,8820,8781.82,1.22,0,7704,9313,9066,8913,8666,8513,8990,8590,48,2640,200,6350,10,1,24054799,2102,12.85,1.87,12,0.09,680.00,4684.00,17190,20240614,-49.16,5410,20241209,61.55,10290,-15.06,20250228,5820,50.17,20250203,17190,-49.16,20240614,5410,61.55,20241209,3.97,Y,214420,200,48 억,,293615,N,N,19111,N,00,N
20250421,160917,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8820,-270,5,-2.97,2731712380,307393,111.47,9050,9160,8760,11810,6370,9090,8886.74,1.32,0,-33894,9323,9206,9093,8976,8863,9150,8920,48,2720,200,6540,10,1,24054799,2122,12.97,1.88,12,1.28,680.00,4684.00,17190,20240614,-48.69,5410,20241209,63.03,10290,-14.29,20250228,5820,51.55,20250203,17190,-48.69,20240614,5410,63.03,20241209,3.92,Y,214420,200,48 억,,318164,N,N,19111,N,00,N
20250421,150934,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8880,-210,5,-2.31,2592611220,291638,105.76,9050,9160,8760,11810,6370,9090,8889.83,1.32,0,-37041,9323,9206,9093,8976,8863,9150,8920,48,2720,200,6540,10,1,24054799,2136,13.06,1.90,12,1.21,680.00,4684.00,17190,20240614,-48.34,5410,20241209,64.14,10290,-13.70,20250228,5820,52.58,20250203,17190,-48.34,20240614,5410,64.14,20241209,3.92,Y,214420,200,48 억,,318164,N,N,16927,N,00,N
20250421,140933,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8810,-280,5,-3.08,2333206000,262269,95.11,9050,9160,8760,11810,6370,9090,8896.23,1.32,0,-45441,9323,9206,9093,8976,8863,9150,8920,48,2720,200,6540,10,1,24054799,2119,12.96,1.88,12,1.09,680.00,4684.00,17190,20240614,-48.75,5410,20241209,62.85,10290,-14.38,20250228,5820,51.37,20250203,17190,-48.75,20240614,5410,62.85,20241209,3.92,Y,214420,200,48 억,,318164,N,N,16927,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 160920 57 100.00 KOSPI 화학 N N N N N 8690 -130 5 -1.47 1861144015 213955 69.60 8720 8890 8640 11460 6180 8820 8698.76 1.22 0 -19802 9313 9066 8913 8666 8513 8990 8590 48 2640 200 6350 10 1 24054799 2090 12.78 1.86 12 0.89 680.00 4684.00 17190 20240614 -49.45 5410 20241209 60.63 10290 -15.55 20250228 5820 49.31 20250203 17190 -49.45 20240614 5410 60.63 20241209 3.97 Y 214420 200 48 억 293615 N N 27112 N 00 N
3 20250422 150937 57 100.00 KOSPI 화학 N N N N N 8690 -130 5 -1.47 1729995575 198851 64.69 8720 8890 8640 11460 6180 8820 8699.95 1.22 0 -18352 9313 9066 8913 8666 8513 8990 8590 48 2640 200 6350 10 1 24054799 2090 12.78 1.86 12 0.83 680.00 4684.00 17190 20240614 -49.45 5410 20241209 60.63 10290 -15.55 20250228 5820 49.31 20250203 17190 -49.45 20240614 5410 60.63 20241209 3.97 Y 214420 200 48 억 293615 N N 19111 N 00 N
4 20250422 140937 57 100.00 KOSPI 화학 N N N N N 8690 -130 5 -1.47 1618647085 186017 60.51 8720 8890 8640 11460 6180 8820 8701.60 1.22 0 -16668 9313 9066 8913 8666 8513 8990 8590 48 2640 200 6350 10 1 24054799 2090 12.78 1.86 12 0.77 680.00 4684.00 17190 20240614 -49.45 5410 20241209 60.63 10290 -15.55 20250228 5820 49.31 20250203 17190 -49.45 20240614 5410 60.63 20241209 3.97 Y 214420 200 48 억 293615 N N 19111 N 00 N
5 20250422 130934 57 100.00 KOSPI 화학 N N N N N 8680 -140 5 -1.59 1319055735 151469 49.28 8720 8890 8640 11460 6180 8820 8708.41 1.22 0 -13431 9313 9066 8913 8666 8513 8990 8590 48 2640 200 6350 10 1 24054799 2088 12.76 1.85 12 0.63 680.00 4684.00 17190 20240614 -49.51 5410 20241209 60.44 10290 -15.65 20250228 5820 49.14 20250203 17190 -49.51 20240614 5410 60.44 20241209 3.97 Y 214420 200 48 억 293615 N N 19111 N 00 N
6 20250422 120937 57 100.00 KOSPI 화학 N N N N N 8710 -110 5 -1.25 1093998990 125541 40.84 8720 8890 8640 11460 6180 8820 8714.27 1.22 0 -12805 9313 9066 8913 8666 8513 8990 8590 48 2640 200 6350 10 1 24054799 2095 12.81 1.86 12 0.52 680.00 4684.00 17190 20240614 -49.33 5410 20241209 61.00 10290 -15.35 20250228 5820 49.66 20250203 17190 -49.33 20240614 5410 61.00 20241209 3.97 Y 214420 200 48 억 293615 N N 19111 N 00 N
7 20250422 110935 57 100.00 KOSPI 화학 N N N N N 8740 -80 5 -0.91 980752160 112534 36.61 8720 8890 8640 11460 6180 8820 8715.15 1.22 0 -14299 9313 9066 8913 8666 8513 8990 8590 48 2640 200 6350 10 1 24054799 2102 12.85 1.87 12 0.47 680.00 4684.00 17190 20240614 -49.16 5410 20241209 61.55 10290 -15.06 20250228 5820 50.17 20250203 17190 -49.16 20240614 5410 61.55 20241209 3.97 Y 214420 200 48 억 293615 N N 19111 N 00 N
8 20250422 100936 57 100.00 KOSPI 화학 N N N N N 8710 -110 5 -1.25 758325065 86979 28.30 8720 8890 8640 11460 6180 8820 8718.47 1.22 0 -15826 9313 9066 8913 8666 8513 8990 8590 48 2640 200 6350 10 1 24054799 2095 12.81 1.86 12 0.36 680.00 4684.00 17190 20240614 -49.33 5410 20241209 61.00 10290 -15.35 20250228 5820 49.66 20250203 17190 -49.33 20240614 5410 61.00 20241209 3.97 Y 214420 200 48 억 293615 N N 19111 N 00 N
9 20250422 090938 57 100.00 KOSPI 화학 N N N N N 8740 -80 5 -0.91 195123700 22219 7.23 8720 8890 8700 11460 6180 8820 8781.82 1.22 0 7704 9313 9066 8913 8666 8513 8990 8590 48 2640 200 6350 10 1 24054799 2102 12.85 1.87 12 0.09 680.00 4684.00 17190 20240614 -49.16 5410 20241209 61.55 10290 -15.06 20250228 5820 50.17 20250203 17190 -49.16 20240614 5410 61.55 20241209 3.97 Y 214420 200 48 억 293615 N N 19111 N 00 N
10 20250421 160917 57 100.00 KOSPI 화학 N N N N N 8820 -270 5 -2.97 2731712380 307393 111.47 9050 9160 8760 11810 6370 9090 8886.74 1.32 0 -33894 9323 9206 9093 8976 8863 9150 8920 48 2720 200 6540 10 1 24054799 2122 12.97 1.88 12 1.28 680.00 4684.00 17190 20240614 -48.69 5410 20241209 63.03 10290 -14.29 20250228 5820 51.55 20250203 17190 -48.69 20240614 5410 63.03 20241209 3.92 Y 214420 200 48 억 318164 N N 19111 N 00 N
11 20250421 150934 57 100.00 KOSPI 화학 N N N N N 8880 -210 5 -2.31 2592611220 291638 105.76 9050 9160 8760 11810 6370 9090 8889.83 1.32 0 -37041 9323 9206 9093 8976 8863 9150 8920 48 2720 200 6540 10 1 24054799 2136 13.06 1.90 12 1.21 680.00 4684.00 17190 20240614 -48.34 5410 20241209 64.14 10290 -13.70 20250228 5820 52.58 20250203 17190 -48.34 20240614 5410 64.14 20241209 3.92 Y 214420 200 48 억 318164 N N 16927 N 00 N
12 20250421 140933 57 100.00 KOSPI 화학 N N N N N 8810 -280 5 -3.08 2333206000 262269 95.11 9050 9160 8760 11810 6370 9090 8896.23 1.32 0 -45441 9323 9206 9093 8976 8863 9150 8920 48 2720 200 6540 10 1 24054799 2119 12.96 1.88 12 1.09 680.00 4684.00 17190 20240614 -48.75 5410 20241209 62.85 10290 -14.38 20250228 5820 51.37 20250203 17190 -48.75 20240614 5410 62.85 20241209 3.92 Y 214420 200 48 억 318164 N N 16927 N 00 N