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
161000/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
20250429,160858,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10210,260,2,2.61,99108761755,8908260,153.93,10740,11990,9950,12930,6970,9950,11125.85,0.05,0,-87637,11130,10540,10160,9570,9190,10350,9380,243,2980,500,7360,10,1,48648709,4967,124.51,0.67,12,18.31,82.00,15232.00,15150,20240821,-32.61,5960,20250409,71.31,11990,-14.85,20250429,5960,71.31,20250409,15150,-32.61,20240821,5960,71.31,20250409,2.03,Y,161000,500,243 억,,23140,N,N,77893,N,00,N
20250429,150902,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10090,140,2,1.41,98037167730,8802802,152.11,10740,11990,9950,12930,6970,9950,11137.16,0.05,0,-86262,11130,10540,10160,9570,9190,10350,9380,243,2980,500,7360,10,1,48648709,4909,123.05,0.66,12,18.09,82.00,15232.00,15150,20240821,-33.40,5960,20250409,69.30,11990,-15.85,20250429,5960,69.30,20250409,15150,-33.40,20240821,5960,69.30,20250409,2.03,Y,161000,500,243 억,,23140,N,N,198802,N,00,N
20250429,140903,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10090,140,2,1.41,94626038085,8463158,146.24,10740,11990,10030,12930,6970,9950,11181.07,0.05,0,-90605,11130,10540,10160,9570,9190,10350,9380,243,2980,500,7360,10,1,48648709,4909,123.05,0.66,12,17.40,82.00,15232.00,15150,20240821,-33.40,5960,20250409,69.30,11990,-15.85,20250429,5960,69.30,20250409,15150,-33.40,20240821,5960,69.30,20250409,2.03,Y,161000,500,243 억,,23140,N,N,198802,N,00,N
20250429,130902,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10290,340,2,3.42,91213837660,8127332,140.44,10740,11990,10210,12930,6970,9950,11223.24,0.05,0,-88455,11130,10540,10160,9570,9190,10350,9380,243,2980,500,7360,10,1,48648709,5006,125.49,0.68,12,16.71,82.00,15232.00,15150,20240821,-32.08,5960,20250409,72.65,11990,-14.18,20250429,5960,72.65,20250409,15150,-32.08,20240821,5960,72.65,20250409,2.03,Y,161000,500,243 억,,23140,N,N,198802,N,00,N
20250429,120905,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10410,460,2,4.62,86344446400,7656311,132.30,10740,11990,10390,12930,6970,9950,11277.71,0.05,0,-102591,11130,10540,10160,9570,9190,10350,9380,243,2980,500,7360,10,1,48648709,5064,126.95,0.68,12,15.74,82.00,15232.00,15150,20240821,-31.29,5960,20250409,74.66,11990,-13.18,20250429,5960,74.66,20250409,15150,-31.29,20240821,5960,74.66,20250409,2.03,Y,161000,500,243 억,,23140,N,N,198802,N,00,N
20250429,110903,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10850,900,2,9.05,81394768065,7190336,124.24,10740,11990,10600,12930,6970,9950,11320.20,0.05,0,-115639,11130,10540,10160,9570,9190,10350,9380,243,2980,500,7360,10,1,48648709,5278,132.32,0.71,12,14.78,82.00,15232.00,15150,20240821,-28.38,5960,20250409,82.05,11990,-9.51,20250429,5960,82.05,20250409,15150,-28.38,20240821,5960,82.05,20250409,2.03,Y,161000,500,243 억,,23140,N,N,198802,N,00,N
20250429,100905,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10800,850,2,8.54,70938378895,6226270,107.59,10740,11990,10710,12930,6970,9950,11393.61,0.05,0,-120907,11130,10540,10160,9570,9190,10350,9380,243,2980,500,7360,10,1,48648709,5254,131.71,0.71,12,12.80,82.00,15232.00,15150,20240821,-28.71,5960,20250409,81.21,11990,-9.92,20250429,5960,81.21,20250409,15150,-28.71,20240821,5960,81.21,20250409,2.03,Y,161000,500,243 억,,23140,N,N,198802,N,00,N
20250429,090906,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,11810,1860,2,18.69,29843014065,2627484,45.40,10740,11810,10710,12930,6970,9950,11358.51,0.05,0,-64471,11130,10540,10160,9570,9190,10350,9380,243,2980,500,7360,10,1,48648709,5745,144.02,0.78,12,5.40,82.00,15232.00,15150,20240821,-22.05,5960,20250409,98.15,11810,0.00,20250429,5960,98.15,20250409,15150,-22.05,20240821,5960,98.15,20250409,2.03,Y,161000,500,243 억,,23140,Y,N,198802,N,00,N
20250428,160857,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9950,-410,5,-3.96,59581201385,5787244,95.33,10050,10750,9780,13460,7260,10360,10295.29,0.41,0,-206137,11180,10770,9950,9540,8720,10975,9745,243,3100,500,7660,10,1,48648709,4841,121.34,0.65,12,11.90,82.00,15232.00,15150,20240821,-34.32,5960,20250409,66.95,10750,-7.44,20250428,5960,66.95,20250409,15150,-34.32,20240821,5960,66.95,20250409,1.74,Y,161000,500,243 억,,197109,N,N,198802,N,00,N
20250428,150901,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9920,-440,5,-4.25,58494939570,5678123,93.53,10050,10750,9780,13460,7260,10360,10301.81,0.41,0,-203364,11180,10770,9950,9540,8720,10975,9745,243,3100,500,7660,10,1,48648709,4826,120.98,0.65,12,11.67,82.00,15232.00,15150,20240821,-34.52,5960,20250409,66.44,10750,-7.72,20250428,5960,66.44,20250409,15150,-34.52,20240821,5960,66.44,20250409,1.74,Y,161000,500,243 억,,197109,N,N,96010,N,00,N
20250428,140901,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,10190,-170,5,-1.64,53657781940,5194598,85.56,10050,10750,9910,13460,7260,10360,10329.54,0.41,0,-197234,11180,10770,9950,9540,8720,10975,9745,243,3100,500,7660,10,1,48648709,4957,124.27,0.67,12,10.68,82.00,15232.00,15150,20240821,-32.74,5960,20250409,70.97,10750,-5.21,20250428,5960,70.97,20250409,15150,-32.74,20240821,5960,70.97,20250409,1.74,Y,161000,500,243 억,,197109,N,N,96010,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 160858 55 40.00 KOSPI 화학 N N N Y 40 N 10210 260 2 2.61 99108761755 8908260 153.93 10740 11990 9950 12930 6970 9950 11125.85 0.05 0 -87637 11130 10540 10160 9570 9190 10350 9380 243 2980 500 7360 10 1 48648709 4967 124.51 0.67 12 18.31 82.00 15232.00 15150 20240821 -32.61 5960 20250409 71.31 11990 -14.85 20250429 5960 71.31 20250409 15150 -32.61 20240821 5960 71.31 20250409 2.03 Y 161000 500 243 억 23140 N N 77893 N 00 N
3 20250429 150902 55 40.00 KOSPI 화학 N N N Y 40 N 10090 140 2 1.41 98037167730 8802802 152.11 10740 11990 9950 12930 6970 9950 11137.16 0.05 0 -86262 11130 10540 10160 9570 9190 10350 9380 243 2980 500 7360 10 1 48648709 4909 123.05 0.66 12 18.09 82.00 15232.00 15150 20240821 -33.40 5960 20250409 69.30 11990 -15.85 20250429 5960 69.30 20250409 15150 -33.40 20240821 5960 69.30 20250409 2.03 Y 161000 500 243 억 23140 N N 198802 N 00 N
4 20250429 140903 55 40.00 KOSPI 화학 N N N Y 40 N 10090 140 2 1.41 94626038085 8463158 146.24 10740 11990 10030 12930 6970 9950 11181.07 0.05 0 -90605 11130 10540 10160 9570 9190 10350 9380 243 2980 500 7360 10 1 48648709 4909 123.05 0.66 12 17.40 82.00 15232.00 15150 20240821 -33.40 5960 20250409 69.30 11990 -15.85 20250429 5960 69.30 20250409 15150 -33.40 20240821 5960 69.30 20250409 2.03 Y 161000 500 243 억 23140 N N 198802 N 00 N
5 20250429 130902 55 40.00 KOSPI 화학 N N N Y 40 N 10290 340 2 3.42 91213837660 8127332 140.44 10740 11990 10210 12930 6970 9950 11223.24 0.05 0 -88455 11130 10540 10160 9570 9190 10350 9380 243 2980 500 7360 10 1 48648709 5006 125.49 0.68 12 16.71 82.00 15232.00 15150 20240821 -32.08 5960 20250409 72.65 11990 -14.18 20250429 5960 72.65 20250409 15150 -32.08 20240821 5960 72.65 20250409 2.03 Y 161000 500 243 억 23140 N N 198802 N 00 N
6 20250429 120905 55 40.00 KOSPI 화학 N N N Y 40 N 10410 460 2 4.62 86344446400 7656311 132.30 10740 11990 10390 12930 6970 9950 11277.71 0.05 0 -102591 11130 10540 10160 9570 9190 10350 9380 243 2980 500 7360 10 1 48648709 5064 126.95 0.68 12 15.74 82.00 15232.00 15150 20240821 -31.29 5960 20250409 74.66 11990 -13.18 20250429 5960 74.66 20250409 15150 -31.29 20240821 5960 74.66 20250409 2.03 Y 161000 500 243 억 23140 N N 198802 N 00 N
7 20250429 110903 55 40.00 KOSPI 화학 N N N Y 40 N 10850 900 2 9.05 81394768065 7190336 124.24 10740 11990 10600 12930 6970 9950 11320.20 0.05 0 -115639 11130 10540 10160 9570 9190 10350 9380 243 2980 500 7360 10 1 48648709 5278 132.32 0.71 12 14.78 82.00 15232.00 15150 20240821 -28.38 5960 20250409 82.05 11990 -9.51 20250429 5960 82.05 20250409 15150 -28.38 20240821 5960 82.05 20250409 2.03 Y 161000 500 243 억 23140 N N 198802 N 00 N
8 20250429 100905 55 40.00 KOSPI 화학 N N N Y 40 N 10800 850 2 8.54 70938378895 6226270 107.59 10740 11990 10710 12930 6970 9950 11393.61 0.05 0 -120907 11130 10540 10160 9570 9190 10350 9380 243 2980 500 7360 10 1 48648709 5254 131.71 0.71 12 12.80 82.00 15232.00 15150 20240821 -28.71 5960 20250409 81.21 11990 -9.92 20250429 5960 81.21 20250409 15150 -28.71 20240821 5960 81.21 20250409 2.03 Y 161000 500 243 억 23140 N N 198802 N 00 N
9 20250429 090906 55 40.00 KOSPI 화학 N N N Y 40 N 11810 1860 2 18.69 29843014065 2627484 45.40 10740 11810 10710 12930 6970 9950 11358.51 0.05 0 -64471 11130 10540 10160 9570 9190 10350 9380 243 2980 500 7360 10 1 48648709 5745 144.02 0.78 12 5.40 82.00 15232.00 15150 20240821 -22.05 5960 20250409 98.15 11810 0.00 20250429 5960 98.15 20250409 15150 -22.05 20240821 5960 98.15 20250409 2.03 Y 161000 500 243 억 23140 Y N 198802 N 00 N
10 20250428 160857 55 40.00 KOSPI 화학 N N N Y 40 N 9950 -410 5 -3.96 59581201385 5787244 95.33 10050 10750 9780 13460 7260 10360 10295.29 0.41 0 -206137 11180 10770 9950 9540 8720 10975 9745 243 3100 500 7660 10 1 48648709 4841 121.34 0.65 12 11.90 82.00 15232.00 15150 20240821 -34.32 5960 20250409 66.95 10750 -7.44 20250428 5960 66.95 20250409 15150 -34.32 20240821 5960 66.95 20250409 1.74 Y 161000 500 243 억 197109 N N 198802 N 00 N
11 20250428 150901 55 40.00 KOSPI 화학 N N N Y 40 N 9920 -440 5 -4.25 58494939570 5678123 93.53 10050 10750 9780 13460 7260 10360 10301.81 0.41 0 -203364 11180 10770 9950 9540 8720 10975 9745 243 3100 500 7660 10 1 48648709 4826 120.98 0.65 12 11.67 82.00 15232.00 15150 20240821 -34.52 5960 20250409 66.44 10750 -7.72 20250428 5960 66.44 20250409 15150 -34.52 20240821 5960 66.44 20250409 1.74 Y 161000 500 243 억 197109 N N 96010 N 00 N
12 20250428 140901 55 40.00 KOSPI 화학 N N N Y 40 N 10190 -170 5 -1.64 53657781940 5194598 85.56 10050 10750 9910 13460 7260 10360 10329.54 0.41 0 -197234 11180 10770 9950 9540 8720 10975 9745 243 3100 500 7660 10 1 48648709 4957 124.27 0.67 12 10.68 82.00 15232.00 15150 20240821 -32.74 5960 20250409 70.97 10750 -5.21 20250428 5960 70.97 20250409 15150 -32.74 20240821 5960 70.97 20250409 1.74 Y 161000 500 243 억 197109 N N 96010 N 00 N