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
051630/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
20250429,160526,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2160,-5,5,-0.23,463041822,213776,75.05,2165,2190,2140,2810,1520,2165,2166.03,0.14,0,46595,2268,2216,2188,2136,2108,2202,2122,106,645,500,1290,5,1,21200000,458,-8.47,1.18,12,1.01,-255.00,1829.00,5940,20250409,-63.64,2125,20241128,1.65,5940,-63.64,20250409,2140,0.93,20250429,5940,-63.64,20250409,2125,1.65,20241128,0.01,Y,051630,500,106 억,,28867,N,N,1016,N,00,N
20250429,150529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2160,-5,5,-0.23,430744407,198791,69.79,2165,2190,2140,2810,1520,2165,2166.82,0.14,0,49476,2268,2216,2188,2136,2108,2202,2122,106,645,500,1290,5,1,21200000,458,-8.47,1.18,12,0.94,-255.00,1829.00,5940,20250409,-63.64,2125,20241128,1.65,5940,-63.64,20250409,2140,0.93,20250429,5940,-63.64,20250409,2125,1.65,20241128,0.01,Y,051630,500,106 억,,28867,N,N,642,N,00,N
20250429,140529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2170,5,2,0.23,318536965,146949,51.59,2165,2190,2140,2810,1520,2165,2167.67,0.14,0,45380,2268,2216,2188,2136,2108,2202,2122,106,645,500,1290,5,1,21200000,460,-8.51,1.19,12,0.69,-255.00,1829.00,5940,20250409,-63.47,2125,20241128,2.12,5940,-63.47,20250409,2140,1.40,20250429,5940,-63.47,20250409,2125,2.12,20241128,0.01,Y,051630,500,106 억,,28867,N,N,642,N,00,N
20250429,130530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2175,10,2,0.46,279531730,128901,45.25,2165,2190,2140,2810,1520,2165,2168.58,0.14,0,47035,2268,2216,2188,2136,2108,2202,2122,106,645,500,1290,5,1,21200000,461,-8.53,1.19,12,0.61,-255.00,1829.00,5940,20250409,-63.38,2125,20241128,2.35,5940,-63.38,20250409,2140,1.64,20250429,5940,-63.38,20250409,2125,2.35,20241128,0.01,Y,051630,500,106 억,,28867,N,N,642,N,00,N
20250429,120530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2175,10,2,0.46,236525100,109055,38.29,2165,2190,2140,2810,1520,2165,2168.86,0.14,0,37304,2268,2216,2188,2136,2108,2202,2122,106,645,500,1290,5,1,21200000,461,-8.53,1.19,12,0.51,-255.00,1829.00,5940,20250409,-63.38,2125,20241128,2.35,5940,-63.38,20250409,2140,1.64,20250429,5940,-63.38,20250409,2125,2.35,20241128,0.01,Y,051630,500,106 억,,28867,N,N,642,N,00,N
20250429,110529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2175,10,2,0.46,195744915,90331,31.71,2165,2190,2140,2810,1520,2165,2166.97,0.14,0,31341,2268,2216,2188,2136,2108,2202,2122,106,645,500,1290,5,1,21200000,461,-8.53,1.19,12,0.43,-255.00,1829.00,5940,20250409,-63.38,2125,20241128,2.35,5940,-63.38,20250409,2140,1.64,20250429,5940,-63.38,20250409,2125,2.35,20241128,0.01,Y,051630,500,106 억,,28867,N,N,642,N,00,N
20250429,100531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2185,20,2,0.92,121430225,56039,19.67,2165,2190,2140,2810,1520,2165,2166.89,0.14,0,14223,2268,2216,2188,2136,2108,2202,2122,106,645,500,1290,5,1,21200000,463,-8.57,1.19,12,0.26,-255.00,1829.00,5940,20250409,-63.22,2125,20241128,2.82,5940,-63.22,20250409,2140,2.10,20250429,5940,-63.22,20250409,2125,2.82,20241128,0.01,Y,051630,500,106 억,,28867,N,N,642,N,00,N
20250429,090531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2160,-5,5,-0.23,37099260,17180,6.03,2165,2180,2140,2810,1520,2165,2159.44,0.14,0,323,2268,2216,2188,2136,2108,2202,2122,106,645,500,1290,5,1,21200000,458,-8.47,1.18,12,0.08,-255.00,1829.00,5940,20250409,-63.64,2125,20241128,1.65,5940,-63.64,20250409,2140,0.93,20250429,5940,-63.64,20250409,2125,1.65,20241128,0.01,Y,051630,500,106 억,,28867,N,N,642,N,00,N
20250428,160525,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2165,-75,5,-3.35,616298306,280012,112.33,2240,2240,2160,2910,1570,2240,2201.01,0.26,0,-26383,2270,2255,2240,2225,2210,2247,2217,106,670,500,1340,5,1,21200000,459,-8.49,1.18,12,1.32,-255.00,1829.00,5940,20250409,-63.55,2125,20241128,1.88,5940,-63.55,20250409,2155,0.46,20250422,5940,-63.55,20250409,2125,1.88,20241128,0.01,Y,051630,500,106 억,,55237,N,N,642,N,00,N
20250428,150528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2160,-80,5,-3.57,553318872,250907,100.66,2240,2240,2160,2910,1570,2240,2205.27,0.26,0,-23847,2270,2255,2240,2225,2210,2247,2217,106,670,500,1340,5,1,21200000,458,-8.47,1.18,12,1.18,-255.00,1829.00,5940,20250409,-63.64,2125,20241128,1.65,5940,-63.64,20250409,2155,0.23,20250422,5940,-63.64,20250409,2125,1.65,20241128,0.01,Y,051630,500,106 억,,55237,N,N,235,N,00,N
20250428,140528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2195,-45,5,-2.01,426383187,192480,77.22,2240,2240,2185,2910,1570,2240,2215.21,0.26,0,-13988,2270,2255,2240,2225,2210,2247,2217,106,670,500,1340,5,1,21200000,465,-8.61,1.20,12,0.91,-255.00,1829.00,5940,20250409,-63.05,2125,20241128,3.29,5940,-63.05,20250409,2155,1.86,20250422,5940,-63.05,20250409,2125,3.29,20241128,0.01,Y,051630,500,106 억,,55237,N,N,235,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 160526 57 100.00 KOSPI 화학 N N N N N 2160 -5 5 -0.23 463041822 213776 75.05 2165 2190 2140 2810 1520 2165 2166.03 0.14 0 46595 2268 2216 2188 2136 2108 2202 2122 106 645 500 1290 5 1 21200000 458 -8.47 1.18 12 1.01 -255.00 1829.00 5940 20250409 -63.64 2125 20241128 1.65 5940 -63.64 20250409 2140 0.93 20250429 5940 -63.64 20250409 2125 1.65 20241128 0.01 Y 051630 500 106 억 28867 N N 1016 N 00 N
3 20250429 150529 57 100.00 KOSPI 화학 N N N N N 2160 -5 5 -0.23 430744407 198791 69.79 2165 2190 2140 2810 1520 2165 2166.82 0.14 0 49476 2268 2216 2188 2136 2108 2202 2122 106 645 500 1290 5 1 21200000 458 -8.47 1.18 12 0.94 -255.00 1829.00 5940 20250409 -63.64 2125 20241128 1.65 5940 -63.64 20250409 2140 0.93 20250429 5940 -63.64 20250409 2125 1.65 20241128 0.01 Y 051630 500 106 억 28867 N N 642 N 00 N
4 20250429 140529 57 100.00 KOSPI 화학 N N N N N 2170 5 2 0.23 318536965 146949 51.59 2165 2190 2140 2810 1520 2165 2167.67 0.14 0 45380 2268 2216 2188 2136 2108 2202 2122 106 645 500 1290 5 1 21200000 460 -8.51 1.19 12 0.69 -255.00 1829.00 5940 20250409 -63.47 2125 20241128 2.12 5940 -63.47 20250409 2140 1.40 20250429 5940 -63.47 20250409 2125 2.12 20241128 0.01 Y 051630 500 106 억 28867 N N 642 N 00 N
5 20250429 130530 57 100.00 KOSPI 화학 N N N N N 2175 10 2 0.46 279531730 128901 45.25 2165 2190 2140 2810 1520 2165 2168.58 0.14 0 47035 2268 2216 2188 2136 2108 2202 2122 106 645 500 1290 5 1 21200000 461 -8.53 1.19 12 0.61 -255.00 1829.00 5940 20250409 -63.38 2125 20241128 2.35 5940 -63.38 20250409 2140 1.64 20250429 5940 -63.38 20250409 2125 2.35 20241128 0.01 Y 051630 500 106 억 28867 N N 642 N 00 N
6 20250429 120530 57 100.00 KOSPI 화학 N N N N N 2175 10 2 0.46 236525100 109055 38.29 2165 2190 2140 2810 1520 2165 2168.86 0.14 0 37304 2268 2216 2188 2136 2108 2202 2122 106 645 500 1290 5 1 21200000 461 -8.53 1.19 12 0.51 -255.00 1829.00 5940 20250409 -63.38 2125 20241128 2.35 5940 -63.38 20250409 2140 1.64 20250429 5940 -63.38 20250409 2125 2.35 20241128 0.01 Y 051630 500 106 억 28867 N N 642 N 00 N
7 20250429 110529 57 100.00 KOSPI 화학 N N N N N 2175 10 2 0.46 195744915 90331 31.71 2165 2190 2140 2810 1520 2165 2166.97 0.14 0 31341 2268 2216 2188 2136 2108 2202 2122 106 645 500 1290 5 1 21200000 461 -8.53 1.19 12 0.43 -255.00 1829.00 5940 20250409 -63.38 2125 20241128 2.35 5940 -63.38 20250409 2140 1.64 20250429 5940 -63.38 20250409 2125 2.35 20241128 0.01 Y 051630 500 106 억 28867 N N 642 N 00 N
8 20250429 100531 57 100.00 KOSPI 화학 N N N N N 2185 20 2 0.92 121430225 56039 19.67 2165 2190 2140 2810 1520 2165 2166.89 0.14 0 14223 2268 2216 2188 2136 2108 2202 2122 106 645 500 1290 5 1 21200000 463 -8.57 1.19 12 0.26 -255.00 1829.00 5940 20250409 -63.22 2125 20241128 2.82 5940 -63.22 20250409 2140 2.10 20250429 5940 -63.22 20250409 2125 2.82 20241128 0.01 Y 051630 500 106 억 28867 N N 642 N 00 N
9 20250429 090531 57 100.00 KOSPI 화학 N N N N N 2160 -5 5 -0.23 37099260 17180 6.03 2165 2180 2140 2810 1520 2165 2159.44 0.14 0 323 2268 2216 2188 2136 2108 2202 2122 106 645 500 1290 5 1 21200000 458 -8.47 1.18 12 0.08 -255.00 1829.00 5940 20250409 -63.64 2125 20241128 1.65 5940 -63.64 20250409 2140 0.93 20250429 5940 -63.64 20250409 2125 1.65 20241128 0.01 Y 051630 500 106 억 28867 N N 642 N 00 N
10 20250428 160525 57 100.00 KOSPI 화학 N N N N N 2165 -75 5 -3.35 616298306 280012 112.33 2240 2240 2160 2910 1570 2240 2201.01 0.26 0 -26383 2270 2255 2240 2225 2210 2247 2217 106 670 500 1340 5 1 21200000 459 -8.49 1.18 12 1.32 -255.00 1829.00 5940 20250409 -63.55 2125 20241128 1.88 5940 -63.55 20250409 2155 0.46 20250422 5940 -63.55 20250409 2125 1.88 20241128 0.01 Y 051630 500 106 억 55237 N N 642 N 00 N
11 20250428 150528 57 100.00 KOSPI 화학 N N N N N 2160 -80 5 -3.57 553318872 250907 100.66 2240 2240 2160 2910 1570 2240 2205.27 0.26 0 -23847 2270 2255 2240 2225 2210 2247 2217 106 670 500 1340 5 1 21200000 458 -8.47 1.18 12 1.18 -255.00 1829.00 5940 20250409 -63.64 2125 20241128 1.65 5940 -63.64 20250409 2155 0.23 20250422 5940 -63.64 20250409 2125 1.65 20241128 0.01 Y 051630 500 106 억 55237 N N 235 N 00 N
12 20250428 140528 57 100.00 KOSPI 화학 N N N N N 2195 -45 5 -2.01 426383187 192480 77.22 2240 2240 2185 2910 1570 2240 2215.21 0.26 0 -13988 2270 2255 2240 2225 2210 2247 2217 106 670 500 1340 5 1 21200000 465 -8.61 1.20 12 0.91 -255.00 1829.00 5940 20250409 -63.05 2125 20241128 3.29 5940 -63.05 20250409 2155 1.86 20250422 5940 -63.05 20250409 2125 3.29 20241128 0.01 Y 051630 500 106 억 55237 N N 235 N 00 N