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
011500/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
20250429,160255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15240,50,2,0.33,1164802510,76589,115.71,15200,15410,14400,19740,10640,15190,15208.48,2.50,0,21520,16063,15626,15393,14956,14723,15510,14840,78,4550,500,10930,10,1,15637042,2383,53.10,1.44,12,0.49,287.00,10587.00,23400,20241010,-34.87,10350,20240805,47.25,20500,-25.66,20250226,12920,17.96,20250203,23400,-34.87,20241010,10350,47.25,20240805,4.73,Y,011500,500,78 억,,391385,N,N,3387,N,00,N
20250429,150257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15190,0,3,0.00,1074400340,70642,106.73,15200,15410,14400,19740,10640,15190,15209.09,2.50,0,17870,16063,15626,15393,14956,14723,15510,14840,78,4550,500,10930,10,1,15637042,2375,52.93,1.43,12,0.45,287.00,10587.00,23400,20241010,-35.09,10350,20240805,46.76,20500,-25.90,20250226,12920,17.57,20250203,23400,-35.09,20241010,10350,46.76,20240805,4.73,Y,011500,500,78 억,,391385,N,N,5812,N,00,N
20250429,140257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15320,130,2,0.86,685384520,44948,67.91,15200,15410,15110,19740,10640,15190,15248.39,2.50,0,12554,16063,15626,15393,14956,14723,15510,14840,78,4550,500,10930,10,1,15637042,2396,53.38,1.45,12,0.29,287.00,10587.00,23400,20241010,-34.53,10350,20240805,48.02,20500,-25.27,20250226,12920,18.58,20250203,23400,-34.53,20241010,10350,48.02,20240805,4.73,Y,011500,500,78 억,,391385,N,N,5812,N,00,N
20250429,130258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15290,100,2,0.66,658118010,43167,65.22,15200,15410,15110,19740,10640,15190,15245.86,2.50,0,11630,16063,15626,15393,14956,14723,15510,14840,78,4550,500,10930,10,1,15637042,2391,53.28,1.44,12,0.28,287.00,10587.00,23400,20241010,-34.66,10350,20240805,47.73,20500,-25.41,20250226,12920,18.34,20250203,23400,-34.66,20241010,10350,47.73,20240805,4.73,Y,011500,500,78 억,,391385,N,N,5812,N,00,N
20250429,120258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15370,180,2,1.18,467995600,30726,46.42,15200,15410,15110,19740,10640,15190,15231.26,2.50,0,8686,16063,15626,15393,14956,14723,15510,14840,78,4550,500,10930,10,1,15637042,2403,53.55,1.45,12,0.20,287.00,10587.00,23400,20241010,-34.32,10350,20240805,48.50,20500,-25.02,20250226,12920,18.96,20250203,23400,-34.32,20241010,10350,48.50,20240805,4.73,Y,011500,500,78 억,,391385,N,N,5812,N,00,N
20250429,110258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15290,100,2,0.66,376062400,24740,37.38,15200,15330,15110,19740,10640,15190,15200.58,2.50,0,6088,16063,15626,15393,14956,14723,15510,14840,78,4550,500,10930,10,1,15637042,2391,53.28,1.44,12,0.16,287.00,10587.00,23400,20241010,-34.66,10350,20240805,47.73,20500,-25.41,20250226,12920,18.34,20250203,23400,-34.66,20241010,10350,47.73,20240805,4.73,Y,011500,500,78 억,,391385,N,N,5812,N,00,N
20250429,100259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15220,30,2,0.20,292165420,19247,29.08,15200,15300,15110,19740,10640,15190,15179.79,2.50,0,3885,16063,15626,15393,14956,14723,15510,14840,78,4550,500,10930,10,1,15637042,2380,53.03,1.44,12,0.12,287.00,10587.00,23400,20241010,-34.96,10350,20240805,47.05,20500,-25.76,20250226,12920,17.80,20250203,23400,-34.96,20241010,10350,47.05,20240805,4.73,Y,011500,500,78 억,,391385,N,N,5812,N,00,N
20250429,090259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15190,0,3,0.00,19892340,1309,1.98,15200,15300,15170,19740,10640,15190,15196.59,2.50,0,-37,16063,15626,15393,14956,14723,15510,14840,78,4550,500,10930,10,1,15637042,2375,52.93,1.43,12,0.01,287.00,10587.00,23400,20241010,-35.09,10350,20240805,46.76,20500,-25.90,20250226,12920,17.57,20250203,23400,-35.09,20241010,10350,46.76,20240805,4.73,Y,011500,500,78 억,,391385,N,N,5812,N,00,N
20250428,160256,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15190,-460,5,-2.94,1019880045,66190,46.29,15660,15830,15160,20300,10960,15650,15408.37,2.60,0,-13459,16410,16030,15670,15290,14930,16220,15480,78,4650,500,11260,10,1,15637042,2375,52.93,1.43,12,0.42,287.00,10587.00,23400,20241010,-35.09,10350,20240805,46.76,20500,-25.90,20250226,12920,17.57,20250203,23400,-35.09,20241010,10350,46.76,20240805,4.73,Y,011500,500,78 억,,406994,N,N,5812,N,00,N
20250428,150258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15180,-470,5,-3.00,942422105,61087,42.72,15660,15830,15180,20300,10960,15650,15427.54,2.60,0,-13881,16410,16030,15670,15290,14930,16220,15480,78,4650,500,11260,10,1,15637042,2374,52.89,1.43,12,0.39,287.00,10587.00,23400,20241010,-35.13,10350,20240805,46.67,20500,-25.95,20250226,12920,17.49,20250203,23400,-35.13,20241010,10350,46.67,20240805,4.73,Y,011500,500,78 억,,406994,N,N,10627,N,00,N
20250428,140257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15230,-420,5,-2.68,838875935,54277,37.96,15660,15830,15230,20300,10960,15650,15455.46,2.60,0,-10507,16410,16030,15670,15290,14930,16220,15480,78,4650,500,11260,10,1,15637042,2382,53.07,1.44,12,0.35,287.00,10587.00,23400,20241010,-34.91,10350,20240805,47.15,20500,-25.71,20250226,12920,17.88,20250203,23400,-34.91,20241010,10350,47.15,20240805,4.73,Y,011500,500,78 억,,406994,N,N,10627,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 160255 55 40.00 KOSPI 화학 N N N Y 40 N 15240 50 2 0.33 1164802510 76589 115.71 15200 15410 14400 19740 10640 15190 15208.48 2.50 0 21520 16063 15626 15393 14956 14723 15510 14840 78 4550 500 10930 10 1 15637042 2383 53.10 1.44 12 0.49 287.00 10587.00 23400 20241010 -34.87 10350 20240805 47.25 20500 -25.66 20250226 12920 17.96 20250203 23400 -34.87 20241010 10350 47.25 20240805 4.73 Y 011500 500 78 억 391385 N N 3387 N 00 N
3 20250429 150257 55 40.00 KOSPI 화학 N N N Y 40 N 15190 0 3 0.00 1074400340 70642 106.73 15200 15410 14400 19740 10640 15190 15209.09 2.50 0 17870 16063 15626 15393 14956 14723 15510 14840 78 4550 500 10930 10 1 15637042 2375 52.93 1.43 12 0.45 287.00 10587.00 23400 20241010 -35.09 10350 20240805 46.76 20500 -25.90 20250226 12920 17.57 20250203 23400 -35.09 20241010 10350 46.76 20240805 4.73 Y 011500 500 78 억 391385 N N 5812 N 00 N
4 20250429 140257 55 40.00 KOSPI 화학 N N N Y 40 N 15320 130 2 0.86 685384520 44948 67.91 15200 15410 15110 19740 10640 15190 15248.39 2.50 0 12554 16063 15626 15393 14956 14723 15510 14840 78 4550 500 10930 10 1 15637042 2396 53.38 1.45 12 0.29 287.00 10587.00 23400 20241010 -34.53 10350 20240805 48.02 20500 -25.27 20250226 12920 18.58 20250203 23400 -34.53 20241010 10350 48.02 20240805 4.73 Y 011500 500 78 억 391385 N N 5812 N 00 N
5 20250429 130258 55 40.00 KOSPI 화학 N N N Y 40 N 15290 100 2 0.66 658118010 43167 65.22 15200 15410 15110 19740 10640 15190 15245.86 2.50 0 11630 16063 15626 15393 14956 14723 15510 14840 78 4550 500 10930 10 1 15637042 2391 53.28 1.44 12 0.28 287.00 10587.00 23400 20241010 -34.66 10350 20240805 47.73 20500 -25.41 20250226 12920 18.34 20250203 23400 -34.66 20241010 10350 47.73 20240805 4.73 Y 011500 500 78 억 391385 N N 5812 N 00 N
6 20250429 120258 55 40.00 KOSPI 화학 N N N Y 40 N 15370 180 2 1.18 467995600 30726 46.42 15200 15410 15110 19740 10640 15190 15231.26 2.50 0 8686 16063 15626 15393 14956 14723 15510 14840 78 4550 500 10930 10 1 15637042 2403 53.55 1.45 12 0.20 287.00 10587.00 23400 20241010 -34.32 10350 20240805 48.50 20500 -25.02 20250226 12920 18.96 20250203 23400 -34.32 20241010 10350 48.50 20240805 4.73 Y 011500 500 78 억 391385 N N 5812 N 00 N
7 20250429 110258 55 40.00 KOSPI 화학 N N N Y 40 N 15290 100 2 0.66 376062400 24740 37.38 15200 15330 15110 19740 10640 15190 15200.58 2.50 0 6088 16063 15626 15393 14956 14723 15510 14840 78 4550 500 10930 10 1 15637042 2391 53.28 1.44 12 0.16 287.00 10587.00 23400 20241010 -34.66 10350 20240805 47.73 20500 -25.41 20250226 12920 18.34 20250203 23400 -34.66 20241010 10350 47.73 20240805 4.73 Y 011500 500 78 억 391385 N N 5812 N 00 N
8 20250429 100259 55 40.00 KOSPI 화학 N N N Y 40 N 15220 30 2 0.20 292165420 19247 29.08 15200 15300 15110 19740 10640 15190 15179.79 2.50 0 3885 16063 15626 15393 14956 14723 15510 14840 78 4550 500 10930 10 1 15637042 2380 53.03 1.44 12 0.12 287.00 10587.00 23400 20241010 -34.96 10350 20240805 47.05 20500 -25.76 20250226 12920 17.80 20250203 23400 -34.96 20241010 10350 47.05 20240805 4.73 Y 011500 500 78 억 391385 N N 5812 N 00 N
9 20250429 090259 55 40.00 KOSPI 화학 N N N Y 40 N 15190 0 3 0.00 19892340 1309 1.98 15200 15300 15170 19740 10640 15190 15196.59 2.50 0 -37 16063 15626 15393 14956 14723 15510 14840 78 4550 500 10930 10 1 15637042 2375 52.93 1.43 12 0.01 287.00 10587.00 23400 20241010 -35.09 10350 20240805 46.76 20500 -25.90 20250226 12920 17.57 20250203 23400 -35.09 20241010 10350 46.76 20240805 4.73 Y 011500 500 78 억 391385 N N 5812 N 00 N
10 20250428 160256 55 40.00 KOSPI 화학 N N N Y 40 N 15190 -460 5 -2.94 1019880045 66190 46.29 15660 15830 15160 20300 10960 15650 15408.37 2.60 0 -13459 16410 16030 15670 15290 14930 16220 15480 78 4650 500 11260 10 1 15637042 2375 52.93 1.43 12 0.42 287.00 10587.00 23400 20241010 -35.09 10350 20240805 46.76 20500 -25.90 20250226 12920 17.57 20250203 23400 -35.09 20241010 10350 46.76 20240805 4.73 Y 011500 500 78 억 406994 N N 5812 N 00 N
11 20250428 150258 55 40.00 KOSPI 화학 N N N Y 40 N 15180 -470 5 -3.00 942422105 61087 42.72 15660 15830 15180 20300 10960 15650 15427.54 2.60 0 -13881 16410 16030 15670 15290 14930 16220 15480 78 4650 500 11260 10 1 15637042 2374 52.89 1.43 12 0.39 287.00 10587.00 23400 20241010 -35.13 10350 20240805 46.67 20500 -25.95 20250226 12920 17.49 20250203 23400 -35.13 20241010 10350 46.67 20240805 4.73 Y 011500 500 78 억 406994 N N 10627 N 00 N
12 20250428 140257 55 40.00 KOSPI 화학 N N N Y 40 N 15230 -420 5 -2.68 838875935 54277 37.96 15660 15830 15230 20300 10960 15650 15455.46 2.60 0 -10507 16410 16030 15670 15290 14930 16220 15480 78 4650 500 11260 10 1 15637042 2382 53.07 1.44 12 0.35 287.00 10587.00 23400 20241010 -34.91 10350 20240805 47.15 20500 -25.71 20250226 12920 17.88 20250203 23400 -34.91 20241010 10350 47.15 20240805 4.73 Y 011500 500 78 억 406994 N N 10627 N 00 N