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
002350/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
20250429,160131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5440,110,2,2.06,459650655,85244,166.59,5340,5440,5340,6920,3740,5330,5392.18,7.02,0,-10167,5436,5382,5346,5292,5256,5365,5275,508,1590,500,3940,10,1,97667877,5313,4.48,0.30,12,0.09,1213.00,17905.00,9600,20240502,-43.33,4915,20250409,10.68,6180,-11.97,20250106,4915,10.68,20250409,9600,-43.33,20240502,4915,10.68,20250409,0.25,Y,002350,500,508 억,,6855045,N,N,21,N,00,N
20250429,150131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5400,70,2,1.31,386307175,71695,140.11,5340,5430,5340,6920,3740,5330,5388.20,7.02,0,-16533,5436,5382,5346,5292,5256,5365,5275,508,1590,500,3940,10,1,97667877,5274,4.45,0.30,12,0.07,1213.00,17905.00,9600,20240502,-43.75,4915,20250409,9.87,6180,-12.62,20250106,4915,9.87,20250409,9600,-43.75,20240502,4915,9.87,20250409,0.25,Y,002350,500,508 억,,6855045,N,N,2352,N,00,N
20250429,140131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5370,40,2,0.75,357465220,66335,129.64,5340,5430,5340,6920,3740,5330,5388.79,7.02,0,-16271,5436,5382,5346,5292,5256,5365,5275,508,1590,500,3940,10,1,97667877,5245,4.43,0.30,12,0.07,1213.00,17905.00,9600,20240502,-44.06,4915,20250409,9.26,6180,-13.11,20250106,4915,9.26,20250409,9600,-44.06,20240502,4915,9.26,20250409,0.25,Y,002350,500,508 억,,6855045,N,N,2352,N,00,N
20250429,130132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5400,70,2,1.31,296537600,55020,107.53,5340,5430,5340,6920,3740,5330,5389.63,7.02,0,-7338,5436,5382,5346,5292,5256,5365,5275,508,1590,500,3940,10,1,97667877,5274,4.45,0.30,12,0.06,1213.00,17905.00,9600,20240502,-43.75,4915,20250409,9.87,6180,-12.62,20250106,4915,9.87,20250409,9600,-43.75,20240502,4915,9.87,20250409,0.25,Y,002350,500,508 억,,6855045,N,N,2352,N,00,N
20250429,120132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5410,80,2,1.50,241303380,44813,87.58,5340,5430,5340,6920,3740,5330,5384.67,7.02,0,-4366,5436,5382,5346,5292,5256,5365,5275,508,1590,500,3940,10,1,97667877,5284,4.46,0.30,12,0.05,1213.00,17905.00,9600,20240502,-43.65,4915,20250409,10.07,6180,-12.46,20250106,4915,10.07,20250409,9600,-43.65,20240502,4915,10.07,20250409,0.25,Y,002350,500,508 억,,6855045,N,N,2352,N,00,N
20250429,110131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5390,60,2,1.13,186252555,34621,67.66,5340,5430,5340,6920,3740,5330,5379.76,7.02,0,-1948,5436,5382,5346,5292,5256,5365,5275,508,1590,500,3940,10,1,97667877,5264,4.44,0.30,12,0.04,1213.00,17905.00,9600,20240502,-43.85,4915,20250409,9.66,6180,-12.78,20250106,4915,9.66,20250409,9600,-43.85,20240502,4915,9.66,20250409,0.25,Y,002350,500,508 억,,6855045,N,N,2352,N,00,N
20250429,100132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5350,20,2,0.38,137456880,25557,49.95,5340,5430,5340,6920,3740,5330,5378.44,7.02,0,1753,5436,5382,5346,5292,5256,5365,5275,508,1590,500,3940,10,1,97667877,5225,4.41,0.30,12,0.03,1213.00,17905.00,9600,20240502,-44.27,4915,20250409,8.85,6180,-13.43,20250106,4915,8.85,20250409,9600,-44.27,20240502,4915,8.85,20250409,0.25,Y,002350,500,508 억,,6855045,N,N,2352,N,00,N
20250429,090133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5340,10,2,0.19,18280660,3423,6.69,5340,5360,5340,6920,3740,5330,5340.54,7.02,0,-568,5436,5382,5346,5292,5256,5365,5275,508,1590,500,3940,10,1,97667877,5215,4.40,0.30,12,0.00,1213.00,17905.00,9600,20240502,-44.38,4915,20250409,8.65,6180,-13.59,20250106,4915,8.65,20250409,9600,-44.38,20240502,4915,8.65,20250409,0.25,Y,002350,500,508 억,,6855045,N,N,2352,N,00,N
20250428,160131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5330,-20,5,-0.37,273756170,51168,61.00,5350,5400,5310,6950,3750,5350,5350.14,7.02,0,-5382,5456,5402,5336,5282,5216,5430,5310,508,1600,500,3950,10,1,97667877,5206,4.39,0.30,12,0.05,1213.00,17905.00,9600,20240502,-44.48,4915,20250409,8.44,6180,-13.75,20250106,4915,8.44,20250409,9600,-44.48,20240502,4915,8.44,20250409,0.25,Y,002350,500,508 억,,6860105,N,N,2352,N,00,N
20250428,150132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5320,-30,5,-0.56,267378900,49971,59.57,5350,5400,5310,6950,3750,5350,5350.68,7.02,0,-5338,5456,5402,5336,5282,5216,5430,5310,508,1600,500,3950,10,1,97667877,5196,4.39,0.30,12,0.05,1213.00,17905.00,9600,20240502,-44.58,4915,20250409,8.24,6180,-13.92,20250106,4915,8.24,20250409,9600,-44.58,20240502,4915,8.24,20250409,0.25,Y,002350,500,508 억,,6860105,N,N,724,N,00,N
20250428,140132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5350,0,3,0.00,227617605,42508,50.68,5350,5400,5310,6950,3750,5350,5354.70,7.02,0,-6159,5456,5402,5336,5282,5216,5430,5310,508,1600,500,3950,10,1,97667877,5225,4.41,0.30,12,0.04,1213.00,17905.00,9600,20240502,-44.27,4915,20250409,8.85,6180,-13.43,20250106,4915,8.85,20250409,9600,-44.27,20240502,4915,8.85,20250409,0.25,Y,002350,500,508 억,,6860105,N,N,724,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 160131 55 60.00 KOSPI 화학 N N N Y 60 N 5440 110 2 2.06 459650655 85244 166.59 5340 5440 5340 6920 3740 5330 5392.18 7.02 0 -10167 5436 5382 5346 5292 5256 5365 5275 508 1590 500 3940 10 1 97667877 5313 4.48 0.30 12 0.09 1213.00 17905.00 9600 20240502 -43.33 4915 20250409 10.68 6180 -11.97 20250106 4915 10.68 20250409 9600 -43.33 20240502 4915 10.68 20250409 0.25 Y 002350 500 508 억 6855045 N N 21 N 00 N
3 20250429 150131 55 60.00 KOSPI 화학 N N N Y 60 N 5400 70 2 1.31 386307175 71695 140.11 5340 5430 5340 6920 3740 5330 5388.20 7.02 0 -16533 5436 5382 5346 5292 5256 5365 5275 508 1590 500 3940 10 1 97667877 5274 4.45 0.30 12 0.07 1213.00 17905.00 9600 20240502 -43.75 4915 20250409 9.87 6180 -12.62 20250106 4915 9.87 20250409 9600 -43.75 20240502 4915 9.87 20250409 0.25 Y 002350 500 508 억 6855045 N N 2352 N 00 N
4 20250429 140131 55 60.00 KOSPI 화학 N N N Y 60 N 5370 40 2 0.75 357465220 66335 129.64 5340 5430 5340 6920 3740 5330 5388.79 7.02 0 -16271 5436 5382 5346 5292 5256 5365 5275 508 1590 500 3940 10 1 97667877 5245 4.43 0.30 12 0.07 1213.00 17905.00 9600 20240502 -44.06 4915 20250409 9.26 6180 -13.11 20250106 4915 9.26 20250409 9600 -44.06 20240502 4915 9.26 20250409 0.25 Y 002350 500 508 억 6855045 N N 2352 N 00 N
5 20250429 130132 55 60.00 KOSPI 화학 N N N Y 60 N 5400 70 2 1.31 296537600 55020 107.53 5340 5430 5340 6920 3740 5330 5389.63 7.02 0 -7338 5436 5382 5346 5292 5256 5365 5275 508 1590 500 3940 10 1 97667877 5274 4.45 0.30 12 0.06 1213.00 17905.00 9600 20240502 -43.75 4915 20250409 9.87 6180 -12.62 20250106 4915 9.87 20250409 9600 -43.75 20240502 4915 9.87 20250409 0.25 Y 002350 500 508 억 6855045 N N 2352 N 00 N
6 20250429 120132 55 60.00 KOSPI 화학 N N N Y 60 N 5410 80 2 1.50 241303380 44813 87.58 5340 5430 5340 6920 3740 5330 5384.67 7.02 0 -4366 5436 5382 5346 5292 5256 5365 5275 508 1590 500 3940 10 1 97667877 5284 4.46 0.30 12 0.05 1213.00 17905.00 9600 20240502 -43.65 4915 20250409 10.07 6180 -12.46 20250106 4915 10.07 20250409 9600 -43.65 20240502 4915 10.07 20250409 0.25 Y 002350 500 508 억 6855045 N N 2352 N 00 N
7 20250429 110131 55 60.00 KOSPI 화학 N N N Y 60 N 5390 60 2 1.13 186252555 34621 67.66 5340 5430 5340 6920 3740 5330 5379.76 7.02 0 -1948 5436 5382 5346 5292 5256 5365 5275 508 1590 500 3940 10 1 97667877 5264 4.44 0.30 12 0.04 1213.00 17905.00 9600 20240502 -43.85 4915 20250409 9.66 6180 -12.78 20250106 4915 9.66 20250409 9600 -43.85 20240502 4915 9.66 20250409 0.25 Y 002350 500 508 억 6855045 N N 2352 N 00 N
8 20250429 100132 55 60.00 KOSPI 화학 N N N Y 60 N 5350 20 2 0.38 137456880 25557 49.95 5340 5430 5340 6920 3740 5330 5378.44 7.02 0 1753 5436 5382 5346 5292 5256 5365 5275 508 1590 500 3940 10 1 97667877 5225 4.41 0.30 12 0.03 1213.00 17905.00 9600 20240502 -44.27 4915 20250409 8.85 6180 -13.43 20250106 4915 8.85 20250409 9600 -44.27 20240502 4915 8.85 20250409 0.25 Y 002350 500 508 억 6855045 N N 2352 N 00 N
9 20250429 090133 55 60.00 KOSPI 화학 N N N Y 60 N 5340 10 2 0.19 18280660 3423 6.69 5340 5360 5340 6920 3740 5330 5340.54 7.02 0 -568 5436 5382 5346 5292 5256 5365 5275 508 1590 500 3940 10 1 97667877 5215 4.40 0.30 12 0.00 1213.00 17905.00 9600 20240502 -44.38 4915 20250409 8.65 6180 -13.59 20250106 4915 8.65 20250409 9600 -44.38 20240502 4915 8.65 20250409 0.25 Y 002350 500 508 억 6855045 N N 2352 N 00 N
10 20250428 160131 55 60.00 KOSPI 화학 N N N Y 60 N 5330 -20 5 -0.37 273756170 51168 61.00 5350 5400 5310 6950 3750 5350 5350.14 7.02 0 -5382 5456 5402 5336 5282 5216 5430 5310 508 1600 500 3950 10 1 97667877 5206 4.39 0.30 12 0.05 1213.00 17905.00 9600 20240502 -44.48 4915 20250409 8.44 6180 -13.75 20250106 4915 8.44 20250409 9600 -44.48 20240502 4915 8.44 20250409 0.25 Y 002350 500 508 억 6860105 N N 2352 N 00 N
11 20250428 150132 55 60.00 KOSPI 화학 N N N Y 60 N 5320 -30 5 -0.56 267378900 49971 59.57 5350 5400 5310 6950 3750 5350 5350.68 7.02 0 -5338 5456 5402 5336 5282 5216 5430 5310 508 1600 500 3950 10 1 97667877 5196 4.39 0.30 12 0.05 1213.00 17905.00 9600 20240502 -44.58 4915 20250409 8.24 6180 -13.92 20250106 4915 8.24 20250409 9600 -44.58 20240502 4915 8.24 20250409 0.25 Y 002350 500 508 억 6860105 N N 724 N 00 N
12 20250428 140132 55 60.00 KOSPI 화학 N N N Y 60 N 5350 0 3 0.00 227617605 42508 50.68 5350 5400 5310 6950 3750 5350 5354.70 7.02 0 -6159 5456 5402 5336 5282 5216 5430 5310 508 1600 500 3950 10 1 97667877 5225 4.41 0.30 12 0.04 1213.00 17905.00 9600 20240502 -44.27 4915 20250409 8.85 6180 -13.43 20250106 4915 8.85 20250409 9600 -44.27 20240502 4915 8.85 20250409 0.25 Y 002350 500 508 억 6860105 N N 724 N 00 N