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
161390/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
20250429,160858,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,41100,450,2,1.11,7889847075,193226,123.87,40750,41100,39900,52800,28500,40650,40832.22,36.55,0,297,41250,40950,40550,40250,39850,41100,40400,619,12150,500,29260,50,1,123875069,50913,4.57,0.46,12,0.16,8998.00,89971.00,62700,20240418,-34.45,34500,20241029,19.13,43550,-5.63,20250325,35950,14.33,20250408,61300,-32.95,20240430,34500,19.13,20241029,0.11,Y,161390,500,619 억,,45274037,N,N,34507,N,00,N
20250429,150902,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40650,0,3,0.00,5621351975,137927,88.42,40750,40950,39900,52800,28500,40650,40755.99,36.55,0,-9197,41250,40950,40550,40250,39850,41100,40400,619,12150,500,29260,50,1,123875069,50355,4.52,0.45,12,0.11,8998.00,89971.00,62700,20240418,-35.17,34500,20241029,17.83,43550,-6.66,20250325,35950,13.07,20250408,61300,-33.69,20240430,34500,17.83,20241029,0.11,Y,161390,500,619 억,,45274037,N,N,21392,N,00,N
20250429,140903,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40800,150,2,0.37,4657369375,114225,73.23,40750,40950,39900,52800,28500,40650,40773.64,36.55,0,-5681,41250,40950,40550,40250,39850,41100,40400,619,12150,500,29260,50,1,123875069,50541,4.53,0.45,12,0.09,8998.00,89971.00,62700,20240418,-34.93,34500,20241029,18.26,43550,-6.31,20250325,35950,13.49,20250408,61300,-33.44,20240430,34500,18.26,20241029,0.11,Y,161390,500,619 억,,45274037,N,N,21392,N,00,N
20250429,130902,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40750,100,2,0.25,4110610325,100817,64.63,40750,40950,39900,52800,28500,40650,40772.99,36.55,0,-4065,41250,40950,40550,40250,39850,41100,40400,619,12150,500,29260,50,1,123875069,50479,4.53,0.45,12,0.08,8998.00,89971.00,62700,20240418,-35.01,34500,20241029,18.12,43550,-6.43,20250325,35950,13.35,20250408,61300,-33.52,20240430,34500,18.12,20241029,0.11,Y,161390,500,619 억,,45274037,N,N,21392,N,00,N
20250429,120905,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40800,150,2,0.37,3329851225,81668,52.36,40750,40950,39900,52800,28500,40650,40773.02,36.55,0,-3488,41250,40950,40550,40250,39850,41100,40400,619,12150,500,29260,50,1,123875069,50541,4.53,0.45,12,0.07,8998.00,89971.00,62700,20240418,-34.93,34500,20241029,18.26,43550,-6.31,20250325,35950,13.49,20250408,61300,-33.44,20240430,34500,18.26,20241029,0.11,Y,161390,500,619 억,,45274037,N,N,21392,N,00,N
20250429,110903,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40850,200,2,0.49,2470814700,60646,38.88,40750,40900,39900,52800,28500,40650,40741.59,36.55,0,-2890,41250,40950,40550,40250,39850,41100,40400,619,12150,500,29260,50,1,123875069,50603,4.54,0.45,12,0.05,8998.00,89971.00,62700,20240418,-34.85,34500,20241029,18.41,43550,-6.20,20250325,35950,13.63,20250408,61300,-33.36,20240430,34500,18.41,20241029,0.11,Y,161390,500,619 억,,45274037,N,N,21392,N,00,N
20250429,100906,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40700,50,2,0.12,1339186300,32874,21.07,40750,40900,39900,52800,28500,40650,40736.94,36.55,0,-624,41250,40950,40550,40250,39850,41100,40400,619,12150,500,29260,50,1,123875069,50417,4.52,0.45,12,0.03,8998.00,89971.00,62700,20240418,-35.09,34500,20241029,17.97,43550,-6.54,20250325,35950,13.21,20250408,61300,-33.61,20240430,34500,17.97,20241029,0.11,Y,161390,500,619 억,,45274037,N,N,21392,N,00,N
20250429,090906,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40700,50,2,0.12,187265600,4595,2.95,40750,40900,40650,52800,28500,40650,40754.21,36.55,0,943,41250,40950,40550,40250,39850,41100,40400,619,12150,500,29260,50,1,123875069,50417,4.52,0.45,12,0.00,8998.00,89971.00,62700,20240418,-35.09,34500,20241029,17.97,43550,-6.54,20250325,35950,13.21,20250408,61300,-33.61,20240430,34500,17.97,20241029,0.11,Y,161390,500,619 억,,45274037,N,N,21392,N,00,N
20250428,160857,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40650,350,2,0.87,6327454575,155986,52.01,40200,40850,40150,52300,28250,40300,40564.25,36.54,0,6973,40733,40516,40233,40016,39733,40625,40125,619,12000,500,29010,50,1,123875069,50355,4.52,0.45,12,0.13,8998.00,89971.00,63200,20240417,-35.68,34500,20241029,17.83,43550,-6.66,20250325,35950,13.07,20250408,61300,-33.69,20240430,34500,17.83,20241029,0.11,Y,161390,500,619 억,,45262852,N,N,21392,N,00,N
20250428,150901,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40650,350,2,0.87,5280790825,130247,43.43,40200,40750,40150,52300,28250,40300,40544.43,36.54,0,5584,40733,40516,40233,40016,39733,40625,40125,619,12000,500,29010,50,1,123875069,50355,4.52,0.45,12,0.11,8998.00,89971.00,63200,20240417,-35.68,34500,20241029,17.83,43550,-6.66,20250325,35950,13.07,20250408,61300,-33.69,20240430,34500,17.83,20241029,0.11,Y,161390,500,619 억,,45262852,N,N,26167,N,00,N
20250428,140901,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40650,350,2,0.87,4210059825,103878,34.63,40200,40750,40150,52300,28250,40300,40528.89,36.54,0,8259,40733,40516,40233,40016,39733,40625,40125,619,12000,500,29010,50,1,123875069,50355,4.52,0.45,12,0.08,8998.00,89971.00,63200,20240417,-35.68,34500,20241029,17.83,43550,-6.66,20250325,35950,13.07,20250408,61300,-33.69,20240430,34500,17.83,20241029,0.11,Y,161390,500,619 억,,45262852,N,N,26167,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 20.00 KOSPI200 화학 N N N Y 40 N 41100 450 2 1.11 7889847075 193226 123.87 40750 41100 39900 52800 28500 40650 40832.22 36.55 0 297 41250 40950 40550 40250 39850 41100 40400 619 12150 500 29260 50 1 123875069 50913 4.57 0.46 12 0.16 8998.00 89971.00 62700 20240418 -34.45 34500 20241029 19.13 43550 -5.63 20250325 35950 14.33 20250408 61300 -32.95 20240430 34500 19.13 20241029 0.11 Y 161390 500 619 억 45274037 N N 34507 N 00 N
3 20250429 150902 55 20.00 KOSPI200 화학 N N N Y 40 N 40650 0 3 0.00 5621351975 137927 88.42 40750 40950 39900 52800 28500 40650 40755.99 36.55 0 -9197 41250 40950 40550 40250 39850 41100 40400 619 12150 500 29260 50 1 123875069 50355 4.52 0.45 12 0.11 8998.00 89971.00 62700 20240418 -35.17 34500 20241029 17.83 43550 -6.66 20250325 35950 13.07 20250408 61300 -33.69 20240430 34500 17.83 20241029 0.11 Y 161390 500 619 억 45274037 N N 21392 N 00 N
4 20250429 140903 55 20.00 KOSPI200 화학 N N N Y 40 N 40800 150 2 0.37 4657369375 114225 73.23 40750 40950 39900 52800 28500 40650 40773.64 36.55 0 -5681 41250 40950 40550 40250 39850 41100 40400 619 12150 500 29260 50 1 123875069 50541 4.53 0.45 12 0.09 8998.00 89971.00 62700 20240418 -34.93 34500 20241029 18.26 43550 -6.31 20250325 35950 13.49 20250408 61300 -33.44 20240430 34500 18.26 20241029 0.11 Y 161390 500 619 억 45274037 N N 21392 N 00 N
5 20250429 130902 55 20.00 KOSPI200 화학 N N N Y 40 N 40750 100 2 0.25 4110610325 100817 64.63 40750 40950 39900 52800 28500 40650 40772.99 36.55 0 -4065 41250 40950 40550 40250 39850 41100 40400 619 12150 500 29260 50 1 123875069 50479 4.53 0.45 12 0.08 8998.00 89971.00 62700 20240418 -35.01 34500 20241029 18.12 43550 -6.43 20250325 35950 13.35 20250408 61300 -33.52 20240430 34500 18.12 20241029 0.11 Y 161390 500 619 억 45274037 N N 21392 N 00 N
6 20250429 120905 55 20.00 KOSPI200 화학 N N N Y 40 N 40800 150 2 0.37 3329851225 81668 52.36 40750 40950 39900 52800 28500 40650 40773.02 36.55 0 -3488 41250 40950 40550 40250 39850 41100 40400 619 12150 500 29260 50 1 123875069 50541 4.53 0.45 12 0.07 8998.00 89971.00 62700 20240418 -34.93 34500 20241029 18.26 43550 -6.31 20250325 35950 13.49 20250408 61300 -33.44 20240430 34500 18.26 20241029 0.11 Y 161390 500 619 억 45274037 N N 21392 N 00 N
7 20250429 110903 55 20.00 KOSPI200 화학 N N N Y 40 N 40850 200 2 0.49 2470814700 60646 38.88 40750 40900 39900 52800 28500 40650 40741.59 36.55 0 -2890 41250 40950 40550 40250 39850 41100 40400 619 12150 500 29260 50 1 123875069 50603 4.54 0.45 12 0.05 8998.00 89971.00 62700 20240418 -34.85 34500 20241029 18.41 43550 -6.20 20250325 35950 13.63 20250408 61300 -33.36 20240430 34500 18.41 20241029 0.11 Y 161390 500 619 억 45274037 N N 21392 N 00 N
8 20250429 100906 55 20.00 KOSPI200 화학 N N N Y 40 N 40700 50 2 0.12 1339186300 32874 21.07 40750 40900 39900 52800 28500 40650 40736.94 36.55 0 -624 41250 40950 40550 40250 39850 41100 40400 619 12150 500 29260 50 1 123875069 50417 4.52 0.45 12 0.03 8998.00 89971.00 62700 20240418 -35.09 34500 20241029 17.97 43550 -6.54 20250325 35950 13.21 20250408 61300 -33.61 20240430 34500 17.97 20241029 0.11 Y 161390 500 619 억 45274037 N N 21392 N 00 N
9 20250429 090906 55 20.00 KOSPI200 화학 N N N Y 40 N 40700 50 2 0.12 187265600 4595 2.95 40750 40900 40650 52800 28500 40650 40754.21 36.55 0 943 41250 40950 40550 40250 39850 41100 40400 619 12150 500 29260 50 1 123875069 50417 4.52 0.45 12 0.00 8998.00 89971.00 62700 20240418 -35.09 34500 20241029 17.97 43550 -6.54 20250325 35950 13.21 20250408 61300 -33.61 20240430 34500 17.97 20241029 0.11 Y 161390 500 619 억 45274037 N N 21392 N 00 N
10 20250428 160857 55 20.00 KOSPI200 화학 N N N Y 40 N 40650 350 2 0.87 6327454575 155986 52.01 40200 40850 40150 52300 28250 40300 40564.25 36.54 0 6973 40733 40516 40233 40016 39733 40625 40125 619 12000 500 29010 50 1 123875069 50355 4.52 0.45 12 0.13 8998.00 89971.00 63200 20240417 -35.68 34500 20241029 17.83 43550 -6.66 20250325 35950 13.07 20250408 61300 -33.69 20240430 34500 17.83 20241029 0.11 Y 161390 500 619 억 45262852 N N 21392 N 00 N
11 20250428 150901 55 20.00 KOSPI200 화학 N N N Y 40 N 40650 350 2 0.87 5280790825 130247 43.43 40200 40750 40150 52300 28250 40300 40544.43 36.54 0 5584 40733 40516 40233 40016 39733 40625 40125 619 12000 500 29010 50 1 123875069 50355 4.52 0.45 12 0.11 8998.00 89971.00 63200 20240417 -35.68 34500 20241029 17.83 43550 -6.66 20250325 35950 13.07 20250408 61300 -33.69 20240430 34500 17.83 20241029 0.11 Y 161390 500 619 억 45262852 N N 26167 N 00 N
12 20250428 140901 55 20.00 KOSPI200 화학 N N N Y 40 N 40650 350 2 0.87 4210059825 103878 34.63 40200 40750 40150 52300 28250 40300 40528.89 36.54 0 8259 40733 40516 40233 40016 39733 40625 40125 619 12000 500 29010 50 1 123875069 50355 4.52 0.45 12 0.08 8998.00 89971.00 63200 20240417 -35.68 34500 20241029 17.83 43550 -6.66 20250325 35950 13.07 20250408 61300 -33.69 20240430 34500 17.83 20241029 0.11 Y 161390 500 619 억 45262852 N N 26167 N 00 N