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
003080/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
20250429,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,53720560,21306,173.18,2540,2545,2510,3285,1775,2530,2521.38,0.92,0,-785,2543,2536,2523,2516,2503,2540,2520,100,755,500,1820,5,1,20020000,507,-14.71,0.40,12,0.11,-172.00,6373.00,3035,20240516,-16.64,2390,20250407,5.86,2580,-1.94,20250108,2390,5.86,20250407,3035,-16.64,20240516,2390,5.86,20250407,0.72,Y,003080,500,100 억,,183682,N,N,4077,N,00,N
20250429,150141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,53070350,21049,171.09,2540,2545,2510,3285,1775,2530,2521.28,0.92,0,-784,2543,2536,2523,2516,2503,2540,2520,100,755,500,1820,5,1,20020000,507,-14.71,0.40,12,0.11,-172.00,6373.00,3035,20240516,-16.64,2390,20250407,5.86,2580,-1.94,20250108,2390,5.86,20250407,3035,-16.64,20240516,2390,5.86,20250407,0.72,Y,003080,500,100 억,,183682,N,N,917,N,00,N
20250429,140141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,-15,5,-0.59,33393330,13250,107.70,2540,2545,2510,3285,1775,2530,2520.25,0.92,0,243,2543,2536,2523,2516,2503,2540,2520,100,755,500,1820,5,1,20020000,504,-14.62,0.39,12,0.07,-172.00,6373.00,3035,20240516,-17.13,2390,20250407,5.23,2580,-2.52,20250108,2390,5.23,20250407,3035,-17.13,20240516,2390,5.23,20250407,0.72,Y,003080,500,100 억,,183682,N,N,917,N,00,N
20250429,130142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2515,-15,5,-0.59,29369980,11650,94.69,2540,2545,2510,3285,1775,2530,2521.03,0.92,0,970,2543,2536,2523,2516,2503,2540,2520,100,755,500,1820,5,1,20020000,504,-14.62,0.39,12,0.06,-172.00,6373.00,3035,20240516,-17.13,2390,20250407,5.23,2580,-2.52,20250108,2390,5.23,20250407,3035,-17.13,20240516,2390,5.23,20250407,0.72,Y,003080,500,100 억,,183682,N,N,917,N,00,N
20250429,120142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2510,-20,5,-0.79,28346375,11243,91.38,2540,2545,2510,3285,1775,2530,2521.25,0.92,0,1063,2543,2536,2523,2516,2503,2540,2520,100,755,500,1820,5,1,20020000,503,-14.59,0.39,12,0.06,-172.00,6373.00,3035,20240516,-17.30,2390,20250407,5.02,2580,-2.71,20250108,2390,5.02,20250407,3035,-17.30,20240516,2390,5.02,20250407,0.72,Y,003080,500,100 억,,183682,N,N,917,N,00,N
20250429,110141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,12467900,4929,40.06,2540,2545,2515,3285,1775,2530,2529.50,0.92,0,-120,2543,2536,2523,2516,2503,2540,2520,100,755,500,1820,5,1,20020000,507,-14.71,0.40,12,0.02,-172.00,6373.00,3035,20240516,-16.64,2390,20250407,5.86,2580,-1.94,20250108,2390,5.86,20250407,3035,-16.64,20240516,2390,5.86,20250407,0.72,Y,003080,500,100 억,,183682,N,N,917,N,00,N
20250429,100142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-5,5,-0.20,11686365,4619,37.54,2540,2545,2515,3285,1775,2530,2530.06,0.92,0,-120,2543,2536,2523,2516,2503,2540,2520,100,755,500,1820,5,1,20020000,506,-14.68,0.40,12,0.02,-172.00,6373.00,3035,20240516,-16.80,2390,20250407,5.65,2580,-2.13,20250108,2390,5.65,20250407,3035,-16.80,20240516,2390,5.65,20250407,0.72,Y,003080,500,100 억,,183682,N,N,917,N,00,N
20250429,090142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-5,5,-0.20,3092775,1217,9.89,2540,2545,2525,3285,1775,2530,2541.31,0.92,0,0,2543,2536,2523,2516,2503,2540,2520,100,755,500,1820,5,1,20020000,506,-14.68,0.40,12,0.01,-172.00,6373.00,3035,20240516,-16.80,2390,20250407,5.65,2580,-2.13,20250108,2390,5.65,20250407,3035,-16.80,20240516,2390,5.65,20250407,0.72,Y,003080,500,100 억,,183682,N,N,917,N,00,N
20250428,160141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,5,2,0.20,30957430,12292,26.49,2525,2530,2510,3280,1770,2525,2518.50,0.91,0,1987,2578,2551,2528,2501,2478,2540,2490,100,755,500,1810,5,1,20020000,507,-14.71,0.40,12,0.06,-172.00,6373.00,3035,20240516,-16.64,2390,20250407,5.86,2580,-1.94,20250108,2390,5.86,20250407,3035,-16.64,20240516,2390,5.86,20250407,0.76,Y,003080,500,100 억,,181682,N,N,917,N,00,N
20250428,150142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,-5,5,-0.20,21478030,8536,18.39,2525,2530,2510,3280,1770,2525,2516.17,0.91,0,-934,2578,2551,2528,2501,2478,2540,2490,100,755,500,1810,5,1,20020000,505,-14.65,0.40,12,0.04,-172.00,6373.00,3035,20240516,-16.97,2390,20250407,5.44,2580,-2.33,20250108,2390,5.44,20250407,3035,-16.97,20240516,2390,5.44,20250407,0.76,Y,003080,500,100 억,,181682,N,N,277,N,00,N
20250428,140141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,-5,5,-0.20,20994190,8344,17.98,2525,2530,2510,3280,1770,2525,2516.08,0.91,0,-938,2578,2551,2528,2501,2478,2540,2490,100,755,500,1810,5,1,20020000,505,-14.65,0.40,12,0.04,-172.00,6373.00,3035,20240516,-16.97,2390,20250407,5.44,2580,-2.33,20250108,2390,5.44,20250407,3035,-16.97,20240516,2390,5.44,20250407,0.76,Y,003080,500,100 억,,181682,N,N,277,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 160140 57 100.00 KOSPI 화학 N N N N N 2530 0 3 0.00 53720560 21306 173.18 2540 2545 2510 3285 1775 2530 2521.38 0.92 0 -785 2543 2536 2523 2516 2503 2540 2520 100 755 500 1820 5 1 20020000 507 -14.71 0.40 12 0.11 -172.00 6373.00 3035 20240516 -16.64 2390 20250407 5.86 2580 -1.94 20250108 2390 5.86 20250407 3035 -16.64 20240516 2390 5.86 20250407 0.72 Y 003080 500 100 억 183682 N N 4077 N 00 N
3 20250429 150141 57 100.00 KOSPI 화학 N N N N N 2530 0 3 0.00 53070350 21049 171.09 2540 2545 2510 3285 1775 2530 2521.28 0.92 0 -784 2543 2536 2523 2516 2503 2540 2520 100 755 500 1820 5 1 20020000 507 -14.71 0.40 12 0.11 -172.00 6373.00 3035 20240516 -16.64 2390 20250407 5.86 2580 -1.94 20250108 2390 5.86 20250407 3035 -16.64 20240516 2390 5.86 20250407 0.72 Y 003080 500 100 억 183682 N N 917 N 00 N
4 20250429 140141 57 100.00 KOSPI 화학 N N N N N 2515 -15 5 -0.59 33393330 13250 107.70 2540 2545 2510 3285 1775 2530 2520.25 0.92 0 243 2543 2536 2523 2516 2503 2540 2520 100 755 500 1820 5 1 20020000 504 -14.62 0.39 12 0.07 -172.00 6373.00 3035 20240516 -17.13 2390 20250407 5.23 2580 -2.52 20250108 2390 5.23 20250407 3035 -17.13 20240516 2390 5.23 20250407 0.72 Y 003080 500 100 억 183682 N N 917 N 00 N
5 20250429 130142 57 100.00 KOSPI 화학 N N N N N 2515 -15 5 -0.59 29369980 11650 94.69 2540 2545 2510 3285 1775 2530 2521.03 0.92 0 970 2543 2536 2523 2516 2503 2540 2520 100 755 500 1820 5 1 20020000 504 -14.62 0.39 12 0.06 -172.00 6373.00 3035 20240516 -17.13 2390 20250407 5.23 2580 -2.52 20250108 2390 5.23 20250407 3035 -17.13 20240516 2390 5.23 20250407 0.72 Y 003080 500 100 억 183682 N N 917 N 00 N
6 20250429 120142 57 100.00 KOSPI 화학 N N N N N 2510 -20 5 -0.79 28346375 11243 91.38 2540 2545 2510 3285 1775 2530 2521.25 0.92 0 1063 2543 2536 2523 2516 2503 2540 2520 100 755 500 1820 5 1 20020000 503 -14.59 0.39 12 0.06 -172.00 6373.00 3035 20240516 -17.30 2390 20250407 5.02 2580 -2.71 20250108 2390 5.02 20250407 3035 -17.30 20240516 2390 5.02 20250407 0.72 Y 003080 500 100 억 183682 N N 917 N 00 N
7 20250429 110141 57 100.00 KOSPI 화학 N N N N N 2530 0 3 0.00 12467900 4929 40.06 2540 2545 2515 3285 1775 2530 2529.50 0.92 0 -120 2543 2536 2523 2516 2503 2540 2520 100 755 500 1820 5 1 20020000 507 -14.71 0.40 12 0.02 -172.00 6373.00 3035 20240516 -16.64 2390 20250407 5.86 2580 -1.94 20250108 2390 5.86 20250407 3035 -16.64 20240516 2390 5.86 20250407 0.72 Y 003080 500 100 억 183682 N N 917 N 00 N
8 20250429 100142 57 100.00 KOSPI 화학 N N N N N 2525 -5 5 -0.20 11686365 4619 37.54 2540 2545 2515 3285 1775 2530 2530.06 0.92 0 -120 2543 2536 2523 2516 2503 2540 2520 100 755 500 1820 5 1 20020000 506 -14.68 0.40 12 0.02 -172.00 6373.00 3035 20240516 -16.80 2390 20250407 5.65 2580 -2.13 20250108 2390 5.65 20250407 3035 -16.80 20240516 2390 5.65 20250407 0.72 Y 003080 500 100 억 183682 N N 917 N 00 N
9 20250429 090142 57 100.00 KOSPI 화학 N N N N N 2525 -5 5 -0.20 3092775 1217 9.89 2540 2545 2525 3285 1775 2530 2541.31 0.92 0 0 2543 2536 2523 2516 2503 2540 2520 100 755 500 1820 5 1 20020000 506 -14.68 0.40 12 0.01 -172.00 6373.00 3035 20240516 -16.80 2390 20250407 5.65 2580 -2.13 20250108 2390 5.65 20250407 3035 -16.80 20240516 2390 5.65 20250407 0.72 Y 003080 500 100 억 183682 N N 917 N 00 N
10 20250428 160141 57 100.00 KOSPI 화학 N N N N N 2530 5 2 0.20 30957430 12292 26.49 2525 2530 2510 3280 1770 2525 2518.50 0.91 0 1987 2578 2551 2528 2501 2478 2540 2490 100 755 500 1810 5 1 20020000 507 -14.71 0.40 12 0.06 -172.00 6373.00 3035 20240516 -16.64 2390 20250407 5.86 2580 -1.94 20250108 2390 5.86 20250407 3035 -16.64 20240516 2390 5.86 20250407 0.76 Y 003080 500 100 억 181682 N N 917 N 00 N
11 20250428 150142 57 100.00 KOSPI 화학 N N N N N 2520 -5 5 -0.20 21478030 8536 18.39 2525 2530 2510 3280 1770 2525 2516.17 0.91 0 -934 2578 2551 2528 2501 2478 2540 2490 100 755 500 1810 5 1 20020000 505 -14.65 0.40 12 0.04 -172.00 6373.00 3035 20240516 -16.97 2390 20250407 5.44 2580 -2.33 20250108 2390 5.44 20250407 3035 -16.97 20240516 2390 5.44 20250407 0.76 Y 003080 500 100 억 181682 N N 277 N 00 N
12 20250428 140141 57 100.00 KOSPI 화학 N N N N N 2520 -5 5 -0.20 20994190 8344 17.98 2525 2530 2510 3280 1770 2525 2516.08 0.91 0 -938 2578 2551 2528 2501 2478 2540 2490 100 755 500 1810 5 1 20020000 505 -14.65 0.40 12 0.04 -172.00 6373.00 3035 20240516 -16.97 2390 20250407 5.44 2580 -2.33 20250108 2390 5.44 20250407 3035 -16.97 20240516 2390 5.44 20250407 0.76 Y 003080 500 100 억 181682 N N 277 N 00 N