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
456040/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
20250422,161242,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,56900,400,2,0.71,1265634550,22213,77.93,57300,57500,56600,73400,39600,56500,56977.20,6.56,0,-1404,58300,57400,56800,55900,55300,57100,55600,448,16900,5000,40680,100,1,8952495,5094,5.25,0.42,12,0.25,10841.00,134902.00,108700,20240620,-47.65,49000,20250409,16.12,71000,-19.86,20250116,49000,16.12,20250409,108700,-47.65,20240620,49000,16.12,20250409,1.49,Y,456040,5000,447 억,,587002,N,N,4064,N,00,N
20250422,151305,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57000,500,2,0.88,1145660150,20105,70.54,57300,57500,56600,73400,39600,56500,56983.84,6.56,0,-1993,58300,57400,56800,55900,55300,57100,55600,448,16900,5000,40680,100,1,8952495,5103,5.26,0.42,12,0.22,10841.00,134902.00,108700,20240620,-47.56,49000,20250409,16.33,71000,-19.72,20250116,49000,16.33,20250409,108700,-47.56,20240620,49000,16.33,20250409,1.49,Y,456040,5000,447 억,,587002,N,N,1737,N,00,N
20250422,141306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57000,500,2,0.88,867011100,15208,53.36,57300,57500,56600,73400,39600,56500,57010.20,6.56,0,-950,58300,57400,56800,55900,55300,57100,55600,448,16900,5000,40680,100,1,8952495,5103,5.26,0.42,12,0.17,10841.00,134902.00,108700,20240620,-47.56,49000,20250409,16.33,71000,-19.72,20250116,49000,16.33,20250409,108700,-47.56,20240620,49000,16.33,20250409,1.49,Y,456040,5000,447 억,,587002,N,N,1737,N,00,N
20250422,131303,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,56900,400,2,0.71,803239650,14088,49.43,57300,57500,56600,73400,39600,56500,57015.88,6.56,0,-635,58300,57400,56800,55900,55300,57100,55600,448,16900,5000,40680,100,1,8952495,5094,5.25,0.42,12,0.16,10841.00,134902.00,108700,20240620,-47.65,49000,20250409,16.12,71000,-19.86,20250116,49000,16.12,20250409,108700,-47.65,20240620,49000,16.12,20250409,1.49,Y,456040,5000,447 억,,587002,N,N,1737,N,00,N
20250422,121307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57000,500,2,0.88,752328200,13193,46.29,57300,57500,56600,73400,39600,56500,57024.80,6.56,0,-200,58300,57400,56800,55900,55300,57100,55600,448,16900,5000,40680,100,1,8952495,5103,5.26,0.42,12,0.15,10841.00,134902.00,108700,20240620,-47.56,49000,20250409,16.33,71000,-19.72,20250116,49000,16.33,20250409,108700,-47.56,20240620,49000,16.33,20250409,1.49,Y,456040,5000,447 억,,587002,N,N,1737,N,00,N
20250422,111305,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57000,500,2,0.88,694500900,12178,42.73,57300,57500,56600,73400,39600,56500,57029.14,6.56,0,-109,58300,57400,56800,55900,55300,57100,55600,448,16900,5000,40680,100,1,8952495,5103,5.26,0.42,12,0.14,10841.00,134902.00,108700,20240620,-47.56,49000,20250409,16.33,71000,-19.72,20250116,49000,16.33,20250409,108700,-47.56,20240620,49000,16.33,20250409,1.49,Y,456040,5000,447 억,,587002,N,N,1737,N,00,N
20250422,101305,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,56900,400,2,0.71,539977700,9462,33.20,57300,57500,56600,73400,39600,56500,57068.03,6.56,0,798,58300,57400,56800,55900,55300,57100,55600,448,16900,5000,40680,100,1,8952495,5094,5.25,0.42,12,0.11,10841.00,134902.00,108700,20240620,-47.65,49000,20250409,16.12,71000,-19.86,20250116,49000,16.12,20250409,108700,-47.65,20240620,49000,16.12,20250409,1.49,Y,456040,5000,447 억,,587002,N,N,1737,N,00,N
20250422,091308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,56900,400,2,0.71,145976750,2566,9.00,57300,57300,56600,73400,39600,56500,56888.83,6.56,0,66,58300,57400,56800,55900,55300,57100,55600,448,16900,5000,40680,100,1,8952495,5094,5.25,0.42,12,0.03,10841.00,134902.00,108700,20240620,-47.65,49000,20250409,16.12,71000,-19.86,20250116,49000,16.12,20250409,108700,-47.65,20240620,49000,16.12,20250409,1.49,Y,456040,5000,447 억,,587002,N,N,1737,N,00,N
20250421,161238,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,56500,200,2,0.36,1619705550,28502,134.68,56800,57700,56200,73100,39500,56300,56827.79,6.58,0,-2358,57433,56866,56333,55766,55233,57150,56050,448,16800,5000,40530,100,1,8952495,5058,5.21,0.42,12,0.32,10841.00,134902.00,108700,20240620,-48.02,49000,20250409,15.31,71000,-20.42,20250116,49000,15.31,20250409,108700,-48.02,20240620,49000,15.31,20250409,1.42,Y,456040,5000,447 억,,589085,N,N,1737,N,00,N
20250421,151301,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,56500,200,2,0.36,1548415050,27240,128.72,56800,57700,56200,73100,39500,56300,56843.43,6.58,0,-2209,57433,56866,56333,55766,55233,57150,56050,448,16800,5000,40530,100,1,8952495,5058,5.21,0.42,12,0.30,10841.00,134902.00,108700,20240620,-48.02,49000,20250409,15.31,71000,-20.42,20250116,49000,15.31,20250409,108700,-48.02,20240620,49000,15.31,20250409,1.42,Y,456040,5000,447 억,,589085,N,N,958,N,00,N
20250421,141301,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,56400,100,2,0.18,1480410450,26036,123.03,56800,57700,56200,73100,39500,56300,56860.13,6.58,0,-1903,57433,56866,56333,55766,55233,57150,56050,448,16800,5000,40530,100,1,8952495,5049,5.20,0.42,12,0.29,10841.00,134902.00,108700,20240620,-48.11,49000,20250409,15.10,71000,-20.56,20250116,49000,15.10,20250409,108700,-48.11,20240620,49000,15.10,20250409,1.42,Y,456040,5000,447 억,,589085,N,N,958,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 161242 55 40.00 KOSPI200 화학 N N N Y 40 N 56900 400 2 0.71 1265634550 22213 77.93 57300 57500 56600 73400 39600 56500 56977.20 6.56 0 -1404 58300 57400 56800 55900 55300 57100 55600 448 16900 5000 40680 100 1 8952495 5094 5.25 0.42 12 0.25 10841.00 134902.00 108700 20240620 -47.65 49000 20250409 16.12 71000 -19.86 20250116 49000 16.12 20250409 108700 -47.65 20240620 49000 16.12 20250409 1.49 Y 456040 5000 447 억 587002 N N 4064 N 00 N
3 20250422 151305 55 40.00 KOSPI200 화학 N N N Y 40 N 57000 500 2 0.88 1145660150 20105 70.54 57300 57500 56600 73400 39600 56500 56983.84 6.56 0 -1993 58300 57400 56800 55900 55300 57100 55600 448 16900 5000 40680 100 1 8952495 5103 5.26 0.42 12 0.22 10841.00 134902.00 108700 20240620 -47.56 49000 20250409 16.33 71000 -19.72 20250116 49000 16.33 20250409 108700 -47.56 20240620 49000 16.33 20250409 1.49 Y 456040 5000 447 억 587002 N N 1737 N 00 N
4 20250422 141306 55 40.00 KOSPI200 화학 N N N Y 40 N 57000 500 2 0.88 867011100 15208 53.36 57300 57500 56600 73400 39600 56500 57010.20 6.56 0 -950 58300 57400 56800 55900 55300 57100 55600 448 16900 5000 40680 100 1 8952495 5103 5.26 0.42 12 0.17 10841.00 134902.00 108700 20240620 -47.56 49000 20250409 16.33 71000 -19.72 20250116 49000 16.33 20250409 108700 -47.56 20240620 49000 16.33 20250409 1.49 Y 456040 5000 447 억 587002 N N 1737 N 00 N
5 20250422 131303 55 40.00 KOSPI200 화학 N N N Y 40 N 56900 400 2 0.71 803239650 14088 49.43 57300 57500 56600 73400 39600 56500 57015.88 6.56 0 -635 58300 57400 56800 55900 55300 57100 55600 448 16900 5000 40680 100 1 8952495 5094 5.25 0.42 12 0.16 10841.00 134902.00 108700 20240620 -47.65 49000 20250409 16.12 71000 -19.86 20250116 49000 16.12 20250409 108700 -47.65 20240620 49000 16.12 20250409 1.49 Y 456040 5000 447 억 587002 N N 1737 N 00 N
6 20250422 121307 55 40.00 KOSPI200 화학 N N N Y 40 N 57000 500 2 0.88 752328200 13193 46.29 57300 57500 56600 73400 39600 56500 57024.80 6.56 0 -200 58300 57400 56800 55900 55300 57100 55600 448 16900 5000 40680 100 1 8952495 5103 5.26 0.42 12 0.15 10841.00 134902.00 108700 20240620 -47.56 49000 20250409 16.33 71000 -19.72 20250116 49000 16.33 20250409 108700 -47.56 20240620 49000 16.33 20250409 1.49 Y 456040 5000 447 억 587002 N N 1737 N 00 N
7 20250422 111305 55 40.00 KOSPI200 화학 N N N Y 40 N 57000 500 2 0.88 694500900 12178 42.73 57300 57500 56600 73400 39600 56500 57029.14 6.56 0 -109 58300 57400 56800 55900 55300 57100 55600 448 16900 5000 40680 100 1 8952495 5103 5.26 0.42 12 0.14 10841.00 134902.00 108700 20240620 -47.56 49000 20250409 16.33 71000 -19.72 20250116 49000 16.33 20250409 108700 -47.56 20240620 49000 16.33 20250409 1.49 Y 456040 5000 447 억 587002 N N 1737 N 00 N
8 20250422 101305 55 40.00 KOSPI200 화학 N N N Y 40 N 56900 400 2 0.71 539977700 9462 33.20 57300 57500 56600 73400 39600 56500 57068.03 6.56 0 798 58300 57400 56800 55900 55300 57100 55600 448 16900 5000 40680 100 1 8952495 5094 5.25 0.42 12 0.11 10841.00 134902.00 108700 20240620 -47.65 49000 20250409 16.12 71000 -19.86 20250116 49000 16.12 20250409 108700 -47.65 20240620 49000 16.12 20250409 1.49 Y 456040 5000 447 억 587002 N N 1737 N 00 N
9 20250422 091308 55 40.00 KOSPI200 화학 N N N Y 40 N 56900 400 2 0.71 145976750 2566 9.00 57300 57300 56600 73400 39600 56500 56888.83 6.56 0 66 58300 57400 56800 55900 55300 57100 55600 448 16900 5000 40680 100 1 8952495 5094 5.25 0.42 12 0.03 10841.00 134902.00 108700 20240620 -47.65 49000 20250409 16.12 71000 -19.86 20250116 49000 16.12 20250409 108700 -47.65 20240620 49000 16.12 20250409 1.49 Y 456040 5000 447 억 587002 N N 1737 N 00 N
10 20250421 161238 55 40.00 KOSPI200 화학 N N N Y 40 N 56500 200 2 0.36 1619705550 28502 134.68 56800 57700 56200 73100 39500 56300 56827.79 6.58 0 -2358 57433 56866 56333 55766 55233 57150 56050 448 16800 5000 40530 100 1 8952495 5058 5.21 0.42 12 0.32 10841.00 134902.00 108700 20240620 -48.02 49000 20250409 15.31 71000 -20.42 20250116 49000 15.31 20250409 108700 -48.02 20240620 49000 15.31 20250409 1.42 Y 456040 5000 447 억 589085 N N 1737 N 00 N
11 20250421 151301 55 40.00 KOSPI200 화학 N N N Y 40 N 56500 200 2 0.36 1548415050 27240 128.72 56800 57700 56200 73100 39500 56300 56843.43 6.58 0 -2209 57433 56866 56333 55766 55233 57150 56050 448 16800 5000 40530 100 1 8952495 5058 5.21 0.42 12 0.30 10841.00 134902.00 108700 20240620 -48.02 49000 20250409 15.31 71000 -20.42 20250116 49000 15.31 20250409 108700 -48.02 20240620 49000 15.31 20250409 1.42 Y 456040 5000 447 억 589085 N N 958 N 00 N
12 20250421 141301 55 40.00 KOSPI200 화학 N N N Y 40 N 56400 100 2 0.18 1480410450 26036 123.03 56800 57700 56200 73100 39500 56300 56860.13 6.58 0 -1903 57433 56866 56333 55766 55233 57150 56050 448 16800 5000 40530 100 1 8952495 5049 5.20 0.42 12 0.29 10841.00 134902.00 108700 20240620 -48.11 49000 20250409 15.10 71000 -20.56 20250116 49000 15.10 20250409 108700 -48.11 20240620 49000 15.10 20250409 1.42 Y 456040 5000 447 억 589085 N N 958 N 00 N