ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001550/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
20250429,160122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12000,130,2,1.10,247995345,20646,108.78,11890,12160,11780,15430,8310,11870,12011.94,1.32,0,5771,12156,12012,11906,11762,11656,11960,11710,260,3560,5000,8540,10,1,5192239,623,97.56,1.18,12,0.40,123.00,10146.00,13350,20250328,-10.11,9310,20241115,28.89,13350,-10.11,20250328,9740,23.20,20250403,13350,-10.11,20250328,9310,28.89,20241115,1.79,Y,001550,5000,259 억,,68408,N,N,1,N,00,N
20250429,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12140,270,2,2.27,225404665,18777,98.93,11890,12160,11780,15430,8310,11870,12004.46,1.32,0,5499,12156,12012,11906,11762,11656,11960,11710,260,3560,5000,8540,10,1,5192239,630,98.70,1.20,12,0.36,123.00,10146.00,13350,20250328,-9.06,9310,20241115,30.40,13350,-9.06,20250328,9740,24.64,20250403,13350,-9.06,20250328,9310,30.40,20241115,1.79,Y,001550,5000,259 억,,68408,N,N,1,N,00,N
20250429,140122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12070,200,2,1.68,205509250,17137,90.29,11890,12130,11780,15430,8310,11870,11992.30,1.32,0,5038,12156,12012,11906,11762,11656,11960,11710,260,3560,5000,8540,10,1,5192239,627,98.13,1.19,12,0.33,123.00,10146.00,13350,20250328,-9.59,9310,20241115,29.65,13350,-9.59,20250328,9740,23.92,20250403,13350,-9.59,20250328,9310,29.65,20241115,1.79,Y,001550,5000,259 억,,68408,N,N,1,N,00,N
20250429,130123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12030,160,2,1.35,159828790,13360,70.39,11890,12110,11780,15430,8310,11870,11963.39,1.32,0,3172,12156,12012,11906,11762,11656,11960,11710,260,3560,5000,8540,10,1,5192239,625,97.80,1.19,12,0.26,123.00,10146.00,13350,20250328,-9.89,9310,20241115,29.22,13350,-9.89,20250328,9740,23.51,20250403,13350,-9.89,20250328,9310,29.22,20241115,1.79,Y,001550,5000,259 억,,68408,N,N,1,N,00,N
20250429,120123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11920,50,2,0.42,144674350,12095,63.72,11890,12110,11780,15430,8310,11870,11961.67,1.32,0,2737,12156,12012,11906,11762,11656,11960,11710,260,3560,5000,8540,10,1,5192239,619,96.91,1.17,12,0.23,123.00,10146.00,13350,20250328,-10.71,9310,20241115,28.03,13350,-10.71,20250328,9740,22.38,20250403,13350,-10.71,20250328,9310,28.03,20241115,1.79,Y,001550,5000,259 억,,68408,N,N,1,N,00,N
20250429,110122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11970,100,2,0.84,134344730,11231,59.17,11890,12110,11780,15430,8310,11870,11962.14,1.32,0,2303,12156,12012,11906,11762,11656,11960,11710,260,3560,5000,8540,10,1,5192239,622,97.32,1.18,12,0.22,123.00,10146.00,13350,20250328,-10.34,9310,20241115,28.57,13350,-10.34,20250328,9740,22.90,20250403,13350,-10.34,20250328,9310,28.57,20241115,1.79,Y,001550,5000,259 억,,68408,N,N,1,N,00,N
20250429,100123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11920,50,2,0.42,45375900,3824,20.15,11890,11940,11780,15430,8310,11870,11866.06,1.32,0,32,12156,12012,11906,11762,11656,11960,11710,260,3560,5000,8540,10,1,5192239,619,96.91,1.17,12,0.07,123.00,10146.00,13350,20250328,-10.71,9310,20241115,28.03,13350,-10.71,20250328,9740,22.38,20250403,13350,-10.71,20250328,9310,28.03,20241115,1.79,Y,001550,5000,259 억,,68408,N,N,1,N,00,N
20250429,090123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11840,-30,5,-0.25,2947750,248,1.31,11890,11940,11840,15430,8310,11870,11887.73,1.32,0,7,12156,12012,11906,11762,11656,11960,11710,260,3560,5000,8540,10,1,5192239,615,96.26,1.17,12,0.00,123.00,10146.00,13350,20250328,-11.31,9310,20241115,27.18,13350,-11.31,20250328,9740,21.56,20250403,13350,-11.31,20250328,9310,27.18,20241115,1.79,Y,001550,5000,259 억,,68408,N,N,1,N,00,N
20250428,160122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11870,-190,5,-1.58,212502680,17877,98.71,11980,12050,11800,15670,8450,12060,11886.76,1.34,0,-1081,12240,12150,11980,11890,11720,12190,11930,260,3610,5000,8680,10,1,5192239,616,96.50,1.17,12,0.34,123.00,10146.00,13350,20250328,-11.09,9310,20241115,27.50,13350,-11.09,20250328,9740,21.87,20250403,13350,-11.09,20250328,9310,27.50,20241115,1.76,Y,001550,5000,259 억,,69485,N,N,1,N,00,N
20250428,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11900,-160,5,-1.33,181951340,15294,84.45,11980,12050,11840,15670,8450,12060,11896.72,1.34,0,-466,12240,12150,11980,11890,11720,12190,11930,260,3610,5000,8680,10,1,5192239,618,96.75,1.17,12,0.29,123.00,10146.00,13350,20250328,-10.86,9310,20241115,27.82,13350,-10.86,20250328,9740,22.18,20250403,13350,-10.86,20250328,9310,27.82,20241115,1.76,Y,001550,5000,259 억,,69485,N,N,4,N,00,N
20250428,140122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11890,-170,5,-1.41,168899780,14194,78.38,11980,12050,11840,15670,8450,12060,11899.17,1.34,0,-536,12240,12150,11980,11890,11720,12190,11930,260,3610,5000,8680,10,1,5192239,617,96.67,1.17,12,0.27,123.00,10146.00,13350,20250328,-10.94,9310,20241115,27.71,13350,-10.94,20250328,9740,22.07,20250403,13350,-10.94,20250328,9310,27.71,20241115,1.76,Y,001550,5000,259 억,,69485,N,N,4,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 20250429 160122 57 100.00 KOSPI 화학 N N N N N 12000 130 2 1.10 247995345 20646 108.78 11890 12160 11780 15430 8310 11870 12011.94 1.32 0 5771 12156 12012 11906 11762 11656 11960 11710 260 3560 5000 8540 10 1 5192239 623 97.56 1.18 12 0.40 123.00 10146.00 13350 20250328 -10.11 9310 20241115 28.89 13350 -10.11 20250328 9740 23.20 20250403 13350 -10.11 20250328 9310 28.89 20241115 1.79 Y 001550 5000 259 억 68408 N N 1 N 00 N
3 20250429 150122 57 100.00 KOSPI 화학 N N N N N 12140 270 2 2.27 225404665 18777 98.93 11890 12160 11780 15430 8310 11870 12004.46 1.32 0 5499 12156 12012 11906 11762 11656 11960 11710 260 3560 5000 8540 10 1 5192239 630 98.70 1.20 12 0.36 123.00 10146.00 13350 20250328 -9.06 9310 20241115 30.40 13350 -9.06 20250328 9740 24.64 20250403 13350 -9.06 20250328 9310 30.40 20241115 1.79 Y 001550 5000 259 억 68408 N N 1 N 00 N
4 20250429 140122 57 100.00 KOSPI 화학 N N N N N 12070 200 2 1.68 205509250 17137 90.29 11890 12130 11780 15430 8310 11870 11992.30 1.32 0 5038 12156 12012 11906 11762 11656 11960 11710 260 3560 5000 8540 10 1 5192239 627 98.13 1.19 12 0.33 123.00 10146.00 13350 20250328 -9.59 9310 20241115 29.65 13350 -9.59 20250328 9740 23.92 20250403 13350 -9.59 20250328 9310 29.65 20241115 1.79 Y 001550 5000 259 억 68408 N N 1 N 00 N
5 20250429 130123 57 100.00 KOSPI 화학 N N N N N 12030 160 2 1.35 159828790 13360 70.39 11890 12110 11780 15430 8310 11870 11963.39 1.32 0 3172 12156 12012 11906 11762 11656 11960 11710 260 3560 5000 8540 10 1 5192239 625 97.80 1.19 12 0.26 123.00 10146.00 13350 20250328 -9.89 9310 20241115 29.22 13350 -9.89 20250328 9740 23.51 20250403 13350 -9.89 20250328 9310 29.22 20241115 1.79 Y 001550 5000 259 억 68408 N N 1 N 00 N
6 20250429 120123 57 100.00 KOSPI 화학 N N N N N 11920 50 2 0.42 144674350 12095 63.72 11890 12110 11780 15430 8310 11870 11961.67 1.32 0 2737 12156 12012 11906 11762 11656 11960 11710 260 3560 5000 8540 10 1 5192239 619 96.91 1.17 12 0.23 123.00 10146.00 13350 20250328 -10.71 9310 20241115 28.03 13350 -10.71 20250328 9740 22.38 20250403 13350 -10.71 20250328 9310 28.03 20241115 1.79 Y 001550 5000 259 억 68408 N N 1 N 00 N
7 20250429 110122 57 100.00 KOSPI 화학 N N N N N 11970 100 2 0.84 134344730 11231 59.17 11890 12110 11780 15430 8310 11870 11962.14 1.32 0 2303 12156 12012 11906 11762 11656 11960 11710 260 3560 5000 8540 10 1 5192239 622 97.32 1.18 12 0.22 123.00 10146.00 13350 20250328 -10.34 9310 20241115 28.57 13350 -10.34 20250328 9740 22.90 20250403 13350 -10.34 20250328 9310 28.57 20241115 1.79 Y 001550 5000 259 억 68408 N N 1 N 00 N
8 20250429 100123 57 100.00 KOSPI 화학 N N N N N 11920 50 2 0.42 45375900 3824 20.15 11890 11940 11780 15430 8310 11870 11866.06 1.32 0 32 12156 12012 11906 11762 11656 11960 11710 260 3560 5000 8540 10 1 5192239 619 96.91 1.17 12 0.07 123.00 10146.00 13350 20250328 -10.71 9310 20241115 28.03 13350 -10.71 20250328 9740 22.38 20250403 13350 -10.71 20250328 9310 28.03 20241115 1.79 Y 001550 5000 259 억 68408 N N 1 N 00 N
9 20250429 090123 57 100.00 KOSPI 화학 N N N N N 11840 -30 5 -0.25 2947750 248 1.31 11890 11940 11840 15430 8310 11870 11887.73 1.32 0 7 12156 12012 11906 11762 11656 11960 11710 260 3560 5000 8540 10 1 5192239 615 96.26 1.17 12 0.00 123.00 10146.00 13350 20250328 -11.31 9310 20241115 27.18 13350 -11.31 20250328 9740 21.56 20250403 13350 -11.31 20250328 9310 27.18 20241115 1.79 Y 001550 5000 259 억 68408 N N 1 N 00 N
10 20250428 160122 57 100.00 KOSPI 화학 N N N N N 11870 -190 5 -1.58 212502680 17877 98.71 11980 12050 11800 15670 8450 12060 11886.76 1.34 0 -1081 12240 12150 11980 11890 11720 12190 11930 260 3610 5000 8680 10 1 5192239 616 96.50 1.17 12 0.34 123.00 10146.00 13350 20250328 -11.09 9310 20241115 27.50 13350 -11.09 20250328 9740 21.87 20250403 13350 -11.09 20250328 9310 27.50 20241115 1.76 Y 001550 5000 259 억 69485 N N 1 N 00 N
11 20250428 150122 57 100.00 KOSPI 화학 N N N N N 11900 -160 5 -1.33 181951340 15294 84.45 11980 12050 11840 15670 8450 12060 11896.72 1.34 0 -466 12240 12150 11980 11890 11720 12190 11930 260 3610 5000 8680 10 1 5192239 618 96.75 1.17 12 0.29 123.00 10146.00 13350 20250328 -10.86 9310 20241115 27.82 13350 -10.86 20250328 9740 22.18 20250403 13350 -10.86 20250328 9310 27.82 20241115 1.76 Y 001550 5000 259 억 69485 N N 4 N 00 N
12 20250428 140122 57 100.00 KOSPI 화학 N N N N N 11890 -170 5 -1.41 168899780 14194 78.38 11980 12050 11840 15670 8450 12060 11899.17 1.34 0 -536 12240 12150 11980 11890 11720 12190 11930 260 3610 5000 8680 10 1 5192239 617 96.67 1.17 12 0.27 123.00 10146.00 13350 20250328 -10.94 9310 20241115 27.71 13350 -10.94 20250328 9740 22.07 20250403 13350 -10.94 20250328 9310 27.71 20241115 1.76 Y 001550 5000 259 억 69485 N N 4 N 00 N