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
161890/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
20250429,160859,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,75700,200,2,0.26,9978988500,132072,86.51,76500,76800,74300,98100,52900,75500,75557.18,35.11,0,22086,76966,76232,75266,74532,73566,76600,74900,118,22600,500,54360,100,1,23605077,17869,19.77,2.25,12,0.56,3830.00,33579.00,78700,20240930,-3.81,47950,20240426,57.87,77500,-2.32,20250424,55200,37.14,20250102,78700,-3.81,20240930,48600,55.76,20240429,1.15,Y,161890,500,118 억,,8288132,N,N,15738,N,00,N
20250429,150902,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,75600,100,2,0.13,8815024350,116659,76.41,76500,76800,74300,98100,52900,75500,75562.32,35.11,0,16606,76966,76232,75266,74532,73566,76600,74900,118,22600,500,54360,100,1,23605077,17845,19.74,2.25,12,0.49,3830.00,33579.00,78700,20240930,-3.94,47950,20240426,57.66,77500,-2.45,20250424,55200,36.96,20250102,78700,-3.94,20240930,48600,55.56,20240429,1.15,Y,161890,500,118 억,,8288132,N,N,14127,N,00,N
20250429,140904,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,75800,300,2,0.40,7409701650,98072,64.24,76500,76800,74300,98100,52900,75500,75553.69,35.11,0,9758,76966,76232,75266,74532,73566,76600,74900,118,22600,500,54360,100,1,23605077,17893,19.79,2.26,12,0.42,3830.00,33579.00,78700,20240930,-3.68,47950,20240426,58.08,77500,-2.19,20250424,55200,37.32,20250102,78700,-3.68,20240930,48600,55.97,20240429,1.15,Y,161890,500,118 억,,8288132,N,N,14127,N,00,N
20250429,130902,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,76000,500,2,0.66,6133570250,81252,53.22,76500,76800,74300,98100,52900,75500,75488.24,35.11,0,4606,76966,76232,75266,74532,73566,76600,74900,118,22600,500,54360,100,1,23605077,17940,19.84,2.26,12,0.34,3830.00,33579.00,78700,20240930,-3.43,47950,20240426,58.50,77500,-1.94,20250424,55200,37.68,20250102,78700,-3.43,20240930,48600,56.38,20240429,1.15,Y,161890,500,118 억,,8288132,N,N,14127,N,00,N
20250429,120906,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,75600,100,2,0.13,5125560700,67961,44.51,76500,76800,74300,98100,52900,75500,75419.15,35.11,0,1670,76966,76232,75266,74532,73566,76600,74900,118,22600,500,54360,100,1,23605077,17845,19.74,2.25,12,0.29,3830.00,33579.00,78700,20240930,-3.94,47950,20240426,57.66,77500,-2.45,20250424,55200,36.96,20250102,78700,-3.94,20240930,48600,55.56,20240429,1.15,Y,161890,500,118 억,,8288132,N,N,14127,N,00,N
20250429,110904,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,75500,0,3,0.00,3620198300,48095,31.50,76500,76800,74300,98100,52900,75500,75271.82,35.11,0,-518,76966,76232,75266,74532,73566,76600,74900,118,22600,500,54360,100,1,23605077,17822,19.71,2.25,12,0.20,3830.00,33579.00,78700,20240930,-4.07,47950,20240426,57.46,77500,-2.58,20250424,55200,36.78,20250102,78700,-4.07,20240930,48600,55.35,20240429,1.15,Y,161890,500,118 억,,8288132,N,N,14127,N,00,N
20250429,100906,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,75400,-100,5,-0.13,2721526850,36160,23.68,76500,76800,74300,98100,52900,75500,75263.46,35.11,0,1555,76966,76232,75266,74532,73566,76600,74900,118,22600,500,54360,100,1,23605077,17798,19.69,2.25,12,0.15,3830.00,33579.00,78700,20240930,-4.19,47950,20240426,57.25,77500,-2.71,20250424,55200,36.59,20250102,78700,-4.19,20240930,48600,55.14,20240429,1.15,Y,161890,500,118 억,,8288132,N,N,14127,N,00,N
20250429,090907,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,75900,400,2,0.53,642231350,8425,5.52,76500,76800,75800,98100,52900,75500,76229.24,35.11,0,1165,76966,76232,75266,74532,73566,76600,74900,118,22600,500,54360,100,1,23605077,17916,19.82,2.26,12,0.04,3830.00,33579.00,78700,20240930,-3.56,47950,20240426,58.29,77500,-2.06,20250424,55200,37.50,20250102,78700,-3.56,20240930,48600,56.17,20240429,1.15,Y,161890,500,118 억,,8288132,N,N,14127,N,00,N
20250428,160858,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,75500,900,2,1.21,11500758350,152673,62.84,74600,76000,74300,96900,52300,74600,75329.35,35.07,0,11055,77066,75832,74466,73232,71866,75150,72550,118,22300,500,53710,100,1,23605077,17822,19.71,2.25,12,0.65,3830.00,33579.00,78700,20240930,-4.07,47950,20240426,57.46,77500,-2.58,20250424,55200,36.78,20250102,78700,-4.07,20240930,48600,55.35,20240429,1.19,Y,161890,500,118 억,,8277729,N,N,14127,N,00,N
20250428,150902,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,75200,600,2,0.80,10501919500,139438,57.39,74600,76000,74300,96900,52300,74600,75316.05,35.07,0,10068,77066,75832,74466,73232,71866,75150,72550,118,22300,500,53710,100,1,23605077,17751,19.63,2.24,12,0.59,3830.00,33579.00,78700,20240930,-4.45,47950,20240426,56.83,77500,-2.97,20250424,55200,36.23,20250102,78700,-4.45,20240930,48600,54.73,20240429,1.19,Y,161890,500,118 억,,8277729,N,N,8137,N,00,N
20250428,140902,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,75600,1000,2,1.34,9195021800,122117,50.27,74600,76000,74300,96900,52300,74600,75296.82,35.07,0,8573,77066,75832,74466,73232,71866,75150,72550,118,22300,500,53710,100,1,23605077,17845,19.74,2.25,12,0.52,3830.00,33579.00,78700,20240930,-3.94,47950,20240426,57.66,77500,-2.45,20250424,55200,36.96,20250102,78700,-3.94,20240930,48600,55.56,20240429,1.19,Y,161890,500,118 억,,8277729,N,N,8137,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 160859 55 30.00 KOSPI200 화학 N N N Y 40 N 75700 200 2 0.26 9978988500 132072 86.51 76500 76800 74300 98100 52900 75500 75557.18 35.11 0 22086 76966 76232 75266 74532 73566 76600 74900 118 22600 500 54360 100 1 23605077 17869 19.77 2.25 12 0.56 3830.00 33579.00 78700 20240930 -3.81 47950 20240426 57.87 77500 -2.32 20250424 55200 37.14 20250102 78700 -3.81 20240930 48600 55.76 20240429 1.15 Y 161890 500 118 억 8288132 N N 15738 N 00 N
3 20250429 150902 55 30.00 KOSPI200 화학 N N N Y 40 N 75600 100 2 0.13 8815024350 116659 76.41 76500 76800 74300 98100 52900 75500 75562.32 35.11 0 16606 76966 76232 75266 74532 73566 76600 74900 118 22600 500 54360 100 1 23605077 17845 19.74 2.25 12 0.49 3830.00 33579.00 78700 20240930 -3.94 47950 20240426 57.66 77500 -2.45 20250424 55200 36.96 20250102 78700 -3.94 20240930 48600 55.56 20240429 1.15 Y 161890 500 118 억 8288132 N N 14127 N 00 N
4 20250429 140904 55 30.00 KOSPI200 화학 N N N Y 40 N 75800 300 2 0.40 7409701650 98072 64.24 76500 76800 74300 98100 52900 75500 75553.69 35.11 0 9758 76966 76232 75266 74532 73566 76600 74900 118 22600 500 54360 100 1 23605077 17893 19.79 2.26 12 0.42 3830.00 33579.00 78700 20240930 -3.68 47950 20240426 58.08 77500 -2.19 20250424 55200 37.32 20250102 78700 -3.68 20240930 48600 55.97 20240429 1.15 Y 161890 500 118 억 8288132 N N 14127 N 00 N
5 20250429 130902 55 30.00 KOSPI200 화학 N N N Y 40 N 76000 500 2 0.66 6133570250 81252 53.22 76500 76800 74300 98100 52900 75500 75488.24 35.11 0 4606 76966 76232 75266 74532 73566 76600 74900 118 22600 500 54360 100 1 23605077 17940 19.84 2.26 12 0.34 3830.00 33579.00 78700 20240930 -3.43 47950 20240426 58.50 77500 -1.94 20250424 55200 37.68 20250102 78700 -3.43 20240930 48600 56.38 20240429 1.15 Y 161890 500 118 억 8288132 N N 14127 N 00 N
6 20250429 120906 55 30.00 KOSPI200 화학 N N N Y 40 N 75600 100 2 0.13 5125560700 67961 44.51 76500 76800 74300 98100 52900 75500 75419.15 35.11 0 1670 76966 76232 75266 74532 73566 76600 74900 118 22600 500 54360 100 1 23605077 17845 19.74 2.25 12 0.29 3830.00 33579.00 78700 20240930 -3.94 47950 20240426 57.66 77500 -2.45 20250424 55200 36.96 20250102 78700 -3.94 20240930 48600 55.56 20240429 1.15 Y 161890 500 118 억 8288132 N N 14127 N 00 N
7 20250429 110904 55 30.00 KOSPI200 화학 N N N Y 40 N 75500 0 3 0.00 3620198300 48095 31.50 76500 76800 74300 98100 52900 75500 75271.82 35.11 0 -518 76966 76232 75266 74532 73566 76600 74900 118 22600 500 54360 100 1 23605077 17822 19.71 2.25 12 0.20 3830.00 33579.00 78700 20240930 -4.07 47950 20240426 57.46 77500 -2.58 20250424 55200 36.78 20250102 78700 -4.07 20240930 48600 55.35 20240429 1.15 Y 161890 500 118 억 8288132 N N 14127 N 00 N
8 20250429 100906 55 30.00 KOSPI200 화학 N N N Y 40 N 75400 -100 5 -0.13 2721526850 36160 23.68 76500 76800 74300 98100 52900 75500 75263.46 35.11 0 1555 76966 76232 75266 74532 73566 76600 74900 118 22600 500 54360 100 1 23605077 17798 19.69 2.25 12 0.15 3830.00 33579.00 78700 20240930 -4.19 47950 20240426 57.25 77500 -2.71 20250424 55200 36.59 20250102 78700 -4.19 20240930 48600 55.14 20240429 1.15 Y 161890 500 118 억 8288132 N N 14127 N 00 N
9 20250429 090907 55 30.00 KOSPI200 화학 N N N Y 40 N 75900 400 2 0.53 642231350 8425 5.52 76500 76800 75800 98100 52900 75500 76229.24 35.11 0 1165 76966 76232 75266 74532 73566 76600 74900 118 22600 500 54360 100 1 23605077 17916 19.82 2.26 12 0.04 3830.00 33579.00 78700 20240930 -3.56 47950 20240426 58.29 77500 -2.06 20250424 55200 37.50 20250102 78700 -3.56 20240930 48600 56.17 20240429 1.15 Y 161890 500 118 억 8288132 N N 14127 N 00 N
10 20250428 160858 55 30.00 KOSPI200 화학 N N N Y 40 N 75500 900 2 1.21 11500758350 152673 62.84 74600 76000 74300 96900 52300 74600 75329.35 35.07 0 11055 77066 75832 74466 73232 71866 75150 72550 118 22300 500 53710 100 1 23605077 17822 19.71 2.25 12 0.65 3830.00 33579.00 78700 20240930 -4.07 47950 20240426 57.46 77500 -2.58 20250424 55200 36.78 20250102 78700 -4.07 20240930 48600 55.35 20240429 1.19 Y 161890 500 118 억 8277729 N N 14127 N 00 N
11 20250428 150902 55 30.00 KOSPI200 화학 N N N Y 40 N 75200 600 2 0.80 10501919500 139438 57.39 74600 76000 74300 96900 52300 74600 75316.05 35.07 0 10068 77066 75832 74466 73232 71866 75150 72550 118 22300 500 53710 100 1 23605077 17751 19.63 2.24 12 0.59 3830.00 33579.00 78700 20240930 -4.45 47950 20240426 56.83 77500 -2.97 20250424 55200 36.23 20250102 78700 -4.45 20240930 48600 54.73 20240429 1.19 Y 161890 500 118 억 8277729 N N 8137 N 00 N
12 20250428 140902 55 30.00 KOSPI200 화학 N N N Y 40 N 75600 1000 2 1.34 9195021800 122117 50.27 74600 76000 74300 96900 52300 74600 75296.82 35.07 0 8573 77066 75832 74466 73232 71866 75150 72550 118 22300 500 53710 100 1 23605077 17845 19.74 2.25 12 0.52 3830.00 33579.00 78700 20240930 -3.94 47950 20240426 57.66 77500 -2.45 20250424 55200 36.96 20250102 78700 -3.94 20240930 48600 55.56 20240429 1.19 Y 161890 500 118 억 8277729 N N 8137 N 00 N