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
108670/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
20250429,160800,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29500,300,2,1.03,222373050,7599,48.87,29200,29500,29000,37950,20450,29200,29263.43,12.51,0,-153,29866,29532,29166,28832,28466,29700,29000,448,8750,5000,21020,50,1,8967670,2645,6.66,0.34,12,0.08,4431.00,87188.00,50000,20240717,-41.00,27000,20250409,9.26,33100,-10.88,20250114,27000,9.26,20250409,50000,-41.00,20240717,27000,9.26,20250409,0.93,Y,108670,5000,448 억,,1121882,N,N,67,N,00,N
20250429,150804,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29400,200,2,0.68,167619650,5741,36.92,29200,29400,29000,37950,20450,29200,29196.94,12.51,0,-399,29866,29532,29166,28832,28466,29700,29000,448,8750,5000,21020,50,1,8967670,2636,6.64,0.34,12,0.06,4431.00,87188.00,50000,20240717,-41.20,27000,20250409,8.89,33100,-11.18,20250114,27000,8.89,20250409,50000,-41.20,20240717,27000,8.89,20250409,0.93,Y,108670,5000,448 억,,1121882,N,N,234,N,00,N
20250429,140805,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29250,50,2,0.17,154908450,5307,34.13,29200,29400,29000,37950,20450,29200,29189.46,12.51,0,-273,29866,29532,29166,28832,28466,29700,29000,448,8750,5000,21020,50,1,8967670,2623,6.60,0.34,12,0.06,4431.00,87188.00,50000,20240717,-41.50,27000,20250409,8.33,33100,-11.63,20250114,27000,8.33,20250409,50000,-41.50,20240717,27000,8.33,20250409,0.93,Y,108670,5000,448 억,,1121882,N,N,234,N,00,N
20250429,130804,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29350,150,2,0.51,128485800,4405,28.33,29200,29400,29000,37950,20450,29200,29168.17,12.51,0,140,29866,29532,29166,28832,28466,29700,29000,448,8750,5000,21020,50,1,8967670,2632,6.62,0.34,12,0.05,4431.00,87188.00,50000,20240717,-41.30,27000,20250409,8.70,33100,-11.33,20250114,27000,8.70,20250409,50000,-41.30,20240717,27000,8.70,20250409,0.93,Y,108670,5000,448 억,,1121882,N,N,234,N,00,N
20250429,120807,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29300,100,2,0.34,122973900,4217,27.12,29200,29400,29000,37950,20450,29200,29161.47,12.51,0,215,29866,29532,29166,28832,28466,29700,29000,448,8750,5000,21020,50,1,8967670,2628,6.61,0.34,12,0.05,4431.00,87188.00,50000,20240717,-41.40,27000,20250409,8.52,33100,-11.48,20250114,27000,8.52,20250409,50000,-41.40,20240717,27000,8.52,20250409,0.93,Y,108670,5000,448 억,,1121882,N,N,234,N,00,N
20250429,110805,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29200,0,3,0.00,107544650,3690,23.73,29200,29400,29000,37950,20450,29200,29144.89,12.51,0,299,29866,29532,29166,28832,28466,29700,29000,448,8750,5000,21020,50,1,8967670,2619,6.59,0.33,12,0.04,4431.00,87188.00,50000,20240717,-41.60,27000,20250409,8.15,33100,-11.78,20250114,27000,8.15,20250409,50000,-41.60,20240717,27000,8.15,20250409,0.93,Y,108670,5000,448 억,,1121882,N,N,234,N,00,N
20250429,100808,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29100,-100,5,-0.34,88782150,3048,19.60,29200,29400,29000,37950,20450,29200,29128.00,12.51,0,636,29866,29532,29166,28832,28466,29700,29000,448,8750,5000,21020,50,1,8967670,2610,6.57,0.33,12,0.03,4431.00,87188.00,50000,20240717,-41.80,27000,20250409,7.78,33100,-12.08,20250114,27000,7.78,20250409,50000,-41.80,20240717,27000,7.78,20250409,0.93,Y,108670,5000,448 억,,1121882,N,N,234,N,00,N
20250429,090808,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29200,0,3,0.00,32439250,1113,7.16,29200,29400,29050,37950,20450,29200,29145.78,12.51,0,272,29866,29532,29166,28832,28466,29700,29000,448,8750,5000,21020,50,1,8967670,2619,6.59,0.33,12,0.01,4431.00,87188.00,50000,20240717,-41.60,27000,20250409,8.15,33100,-11.78,20250114,27000,8.15,20250409,50000,-41.60,20240717,27000,8.15,20250409,0.93,Y,108670,5000,448 억,,1121882,N,N,234,N,00,N
20250428,160800,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29200,-200,5,-0.68,453462700,15550,123.87,28800,29500,28800,38200,20600,29400,29161.59,12.67,0,1489,30066,29732,29466,29132,28866,29600,29000,448,8800,5000,21160,50,1,8967670,2619,6.59,0.33,12,0.17,4431.00,87188.00,50000,20240717,-41.60,27000,20250409,8.15,33100,-11.78,20250114,27000,8.15,20250409,50000,-41.60,20240717,27000,8.15,20250409,0.93,Y,108670,5000,448 억,,1136193,N,N,234,N,00,N
20250428,150803,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29300,-100,5,-0.34,433477400,14864,118.41,28800,29500,28800,38200,20600,29400,29162.90,12.67,0,1686,30066,29732,29466,29132,28866,29600,29000,448,8800,5000,21160,50,1,8967670,2628,6.61,0.34,12,0.17,4431.00,87188.00,50000,20240717,-41.40,27000,20250409,8.52,33100,-11.48,20250114,27000,8.52,20250409,50000,-41.40,20240717,27000,8.52,20250409,0.93,Y,108670,5000,448 억,,1136193,N,N,827,N,00,N
20250428,140803,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29200,-200,5,-0.68,398965650,13680,108.98,28800,29500,28800,38200,20600,29400,29164.16,12.67,0,2069,30066,29732,29466,29132,28866,29600,29000,448,8800,5000,21160,50,1,8967670,2619,6.59,0.33,12,0.15,4431.00,87188.00,50000,20240717,-41.60,27000,20250409,8.15,33100,-11.78,20250114,27000,8.15,20250409,50000,-41.60,20240717,27000,8.15,20250409,0.93,Y,108670,5000,448 억,,1136193,N,N,827,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 160800 55 60.00 KOSPI 화학 N N N Y 60 N 29500 300 2 1.03 222373050 7599 48.87 29200 29500 29000 37950 20450 29200 29263.43 12.51 0 -153 29866 29532 29166 28832 28466 29700 29000 448 8750 5000 21020 50 1 8967670 2645 6.66 0.34 12 0.08 4431.00 87188.00 50000 20240717 -41.00 27000 20250409 9.26 33100 -10.88 20250114 27000 9.26 20250409 50000 -41.00 20240717 27000 9.26 20250409 0.93 Y 108670 5000 448 억 1121882 N N 67 N 00 N
3 20250429 150804 55 60.00 KOSPI 화학 N N N Y 60 N 29400 200 2 0.68 167619650 5741 36.92 29200 29400 29000 37950 20450 29200 29196.94 12.51 0 -399 29866 29532 29166 28832 28466 29700 29000 448 8750 5000 21020 50 1 8967670 2636 6.64 0.34 12 0.06 4431.00 87188.00 50000 20240717 -41.20 27000 20250409 8.89 33100 -11.18 20250114 27000 8.89 20250409 50000 -41.20 20240717 27000 8.89 20250409 0.93 Y 108670 5000 448 억 1121882 N N 234 N 00 N
4 20250429 140805 55 60.00 KOSPI 화학 N N N Y 60 N 29250 50 2 0.17 154908450 5307 34.13 29200 29400 29000 37950 20450 29200 29189.46 12.51 0 -273 29866 29532 29166 28832 28466 29700 29000 448 8750 5000 21020 50 1 8967670 2623 6.60 0.34 12 0.06 4431.00 87188.00 50000 20240717 -41.50 27000 20250409 8.33 33100 -11.63 20250114 27000 8.33 20250409 50000 -41.50 20240717 27000 8.33 20250409 0.93 Y 108670 5000 448 억 1121882 N N 234 N 00 N
5 20250429 130804 55 60.00 KOSPI 화학 N N N Y 60 N 29350 150 2 0.51 128485800 4405 28.33 29200 29400 29000 37950 20450 29200 29168.17 12.51 0 140 29866 29532 29166 28832 28466 29700 29000 448 8750 5000 21020 50 1 8967670 2632 6.62 0.34 12 0.05 4431.00 87188.00 50000 20240717 -41.30 27000 20250409 8.70 33100 -11.33 20250114 27000 8.70 20250409 50000 -41.30 20240717 27000 8.70 20250409 0.93 Y 108670 5000 448 억 1121882 N N 234 N 00 N
6 20250429 120807 55 60.00 KOSPI 화학 N N N Y 60 N 29300 100 2 0.34 122973900 4217 27.12 29200 29400 29000 37950 20450 29200 29161.47 12.51 0 215 29866 29532 29166 28832 28466 29700 29000 448 8750 5000 21020 50 1 8967670 2628 6.61 0.34 12 0.05 4431.00 87188.00 50000 20240717 -41.40 27000 20250409 8.52 33100 -11.48 20250114 27000 8.52 20250409 50000 -41.40 20240717 27000 8.52 20250409 0.93 Y 108670 5000 448 억 1121882 N N 234 N 00 N
7 20250429 110805 55 60.00 KOSPI 화학 N N N Y 60 N 29200 0 3 0.00 107544650 3690 23.73 29200 29400 29000 37950 20450 29200 29144.89 12.51 0 299 29866 29532 29166 28832 28466 29700 29000 448 8750 5000 21020 50 1 8967670 2619 6.59 0.33 12 0.04 4431.00 87188.00 50000 20240717 -41.60 27000 20250409 8.15 33100 -11.78 20250114 27000 8.15 20250409 50000 -41.60 20240717 27000 8.15 20250409 0.93 Y 108670 5000 448 억 1121882 N N 234 N 00 N
8 20250429 100808 55 60.00 KOSPI 화학 N N N Y 60 N 29100 -100 5 -0.34 88782150 3048 19.60 29200 29400 29000 37950 20450 29200 29128.00 12.51 0 636 29866 29532 29166 28832 28466 29700 29000 448 8750 5000 21020 50 1 8967670 2610 6.57 0.33 12 0.03 4431.00 87188.00 50000 20240717 -41.80 27000 20250409 7.78 33100 -12.08 20250114 27000 7.78 20250409 50000 -41.80 20240717 27000 7.78 20250409 0.93 Y 108670 5000 448 억 1121882 N N 234 N 00 N
9 20250429 090808 55 60.00 KOSPI 화학 N N N Y 60 N 29200 0 3 0.00 32439250 1113 7.16 29200 29400 29050 37950 20450 29200 29145.78 12.51 0 272 29866 29532 29166 28832 28466 29700 29000 448 8750 5000 21020 50 1 8967670 2619 6.59 0.33 12 0.01 4431.00 87188.00 50000 20240717 -41.60 27000 20250409 8.15 33100 -11.78 20250114 27000 8.15 20250409 50000 -41.60 20240717 27000 8.15 20250409 0.93 Y 108670 5000 448 억 1121882 N N 234 N 00 N
10 20250428 160800 55 60.00 KOSPI 화학 N N N Y 60 N 29200 -200 5 -0.68 453462700 15550 123.87 28800 29500 28800 38200 20600 29400 29161.59 12.67 0 1489 30066 29732 29466 29132 28866 29600 29000 448 8800 5000 21160 50 1 8967670 2619 6.59 0.33 12 0.17 4431.00 87188.00 50000 20240717 -41.60 27000 20250409 8.15 33100 -11.78 20250114 27000 8.15 20250409 50000 -41.60 20240717 27000 8.15 20250409 0.93 Y 108670 5000 448 억 1136193 N N 234 N 00 N
11 20250428 150803 55 60.00 KOSPI 화학 N N N Y 60 N 29300 -100 5 -0.34 433477400 14864 118.41 28800 29500 28800 38200 20600 29400 29162.90 12.67 0 1686 30066 29732 29466 29132 28866 29600 29000 448 8800 5000 21160 50 1 8967670 2628 6.61 0.34 12 0.17 4431.00 87188.00 50000 20240717 -41.40 27000 20250409 8.52 33100 -11.48 20250114 27000 8.52 20250409 50000 -41.40 20240717 27000 8.52 20250409 0.93 Y 108670 5000 448 억 1136193 N N 827 N 00 N
12 20250428 140803 55 60.00 KOSPI 화학 N N N Y 60 N 29200 -200 5 -0.68 398965650 13680 108.98 28800 29500 28800 38200 20600 29400 29164.16 12.67 0 2069 30066 29732 29466 29132 28866 29600 29000 448 8800 5000 21160 50 1 8967670 2619 6.59 0.33 12 0.15 4431.00 87188.00 50000 20240717 -41.60 27000 20250409 8.15 33100 -11.78 20250114 27000 8.15 20250409 50000 -41.60 20240717 27000 8.15 20250409 0.93 Y 108670 5000 448 억 1136193 N N 827 N 00 N