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
272550/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
20250429,161053,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13640,50,2,0.37,173533400,12739,169.45,13590,13700,13570,17660,9520,13590,13622.21,5.78,0,-1997,13656,13622,13586,13552,13516,13605,13535,789,4070,5000,10050,10,1,15330971,2091,10.53,0.56,12,0.08,1295.00,24544.00,19700,20240802,-30.76,12500,20250414,9.12,16580,-17.73,20250102,12500,9.12,20250414,19700,-30.76,20240802,12500,9.12,20250414,0.16,Y,272550,5000,789 억,,886824,N,N,299,N,00,N
20250429,151058,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13620,30,2,0.22,149773090,10995,146.25,13590,13700,13570,17660,9520,13590,13621.93,5.78,0,-2351,13656,13622,13586,13552,13516,13605,13535,789,4070,5000,10050,10,1,15330971,2088,10.52,0.55,12,0.07,1295.00,24544.00,19700,20240802,-30.86,12500,20250414,8.96,16580,-17.85,20250102,12500,8.96,20250414,19700,-30.86,20240802,12500,8.96,20250414,0.16,Y,272550,5000,789 억,,886824,N,N,103,N,00,N
20250429,141100,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13610,20,2,0.15,137342980,10083,134.12,13590,13700,13570,17660,9520,13590,13621.24,5.78,0,-2300,13656,13622,13586,13552,13516,13605,13535,789,4070,5000,10050,10,1,15330971,2087,10.51,0.55,12,0.07,1295.00,24544.00,19700,20240802,-30.91,12500,20250414,8.88,16580,-17.91,20250102,12500,8.88,20250414,19700,-30.91,20240802,12500,8.88,20250414,0.16,Y,272550,5000,789 억,,886824,N,N,103,N,00,N
20250429,131058,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13630,40,2,0.29,131365860,9644,128.28,13590,13700,13570,17660,9520,13590,13621.51,5.78,0,-2347,13656,13622,13586,13552,13516,13605,13535,789,4070,5000,10050,10,1,15330971,2090,10.53,0.56,12,0.06,1295.00,24544.00,19700,20240802,-30.81,12500,20250414,9.04,16580,-17.79,20250102,12500,9.04,20250414,19700,-30.81,20240802,12500,9.04,20250414,0.16,Y,272550,5000,789 억,,886824,N,N,103,N,00,N
20250429,121101,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13610,20,2,0.15,115609670,8487,112.89,13590,13700,13570,17660,9520,13590,13621.97,5.78,0,-3155,13656,13622,13586,13552,13516,13605,13535,789,4070,5000,10050,10,1,15330971,2087,10.51,0.55,12,0.06,1295.00,24544.00,19700,20240802,-30.91,12500,20250414,8.88,16580,-17.91,20250102,12500,8.88,20250414,19700,-30.91,20240802,12500,8.88,20250414,0.16,Y,272550,5000,789 억,,886824,N,N,103,N,00,N
20250429,111100,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13640,50,2,0.37,78935030,5794,77.07,13590,13700,13570,17660,9520,13590,13623.58,5.78,0,-1088,13656,13622,13586,13552,13516,13605,13535,789,4070,5000,10050,10,1,15330971,2091,10.53,0.56,12,0.04,1295.00,24544.00,19700,20240802,-30.76,12500,20250414,9.12,16580,-17.73,20250102,12500,9.12,20250414,19700,-30.76,20240802,12500,9.12,20250414,0.16,Y,272550,5000,789 억,,886824,N,N,103,N,00,N
20250429,101101,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13630,40,2,0.29,63601410,4670,62.12,13590,13700,13570,17660,9520,13590,13619.15,5.78,0,-937,13656,13622,13586,13552,13516,13605,13535,789,4070,5000,10050,10,1,15330971,2090,10.53,0.56,12,0.03,1295.00,24544.00,19700,20240802,-30.81,12500,20250414,9.04,16580,-17.79,20250102,12500,9.04,20250414,19700,-30.81,20240802,12500,9.04,20250414,0.16,Y,272550,5000,789 억,,886824,N,N,103,N,00,N
20250429,091103,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13590,0,3,0.00,1481320,109,1.45,13590,13600,13590,17660,9520,13590,13590.09,5.78,0,-68,13656,13622,13586,13552,13516,13605,13535,789,4070,5000,10050,10,1,15330971,2083,10.49,0.55,12,0.00,1295.00,24544.00,19700,20240802,-31.02,12500,20250414,8.72,16580,-18.03,20250102,12500,8.72,20250414,19700,-31.02,20240802,12500,8.72,20250414,0.16,Y,272550,5000,789 억,,886824,N,N,103,N,00,N
20250428,161052,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13590,-10,5,-0.07,102132820,7518,201.50,13600,13620,13550,17680,9520,13600,13585.10,5.80,0,-1332,13686,13642,13596,13552,13506,13665,13575,789,4080,5000,10060,10,1,15330971,2083,10.49,0.55,12,0.05,1295.00,24544.00,19700,20240802,-31.02,12500,20250414,8.72,16580,-18.03,20250102,12500,8.72,20250414,19700,-31.02,20240802,12500,8.72,20250414,0.16,Y,272550,5000,789 억,,888713,N,N,103,N,00,N
20250428,151056,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13560,-40,5,-0.29,99596130,7331,196.49,13600,13620,13560,17680,9520,13600,13585.61,5.80,0,-1166,13686,13642,13596,13552,13506,13665,13575,789,4080,5000,10060,10,1,15330971,2079,10.47,0.55,12,0.05,1295.00,24544.00,19700,20240802,-31.17,12500,20250414,8.48,16580,-18.21,20250102,12500,8.48,20250414,19700,-31.17,20240802,12500,8.48,20250414,0.16,Y,272550,5000,789 억,,888713,N,N,155,N,00,N
20250428,141057,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13600,0,3,0.00,78116740,5749,154.09,13600,13620,13560,17680,9520,13600,13587.88,5.80,0,-1309,13686,13642,13596,13552,13506,13665,13575,789,4080,5000,10060,10,1,15330971,2085,10.50,0.55,12,0.04,1295.00,24544.00,19700,20240802,-30.96,12500,20250414,8.80,16580,-17.97,20250102,12500,8.80,20250414,19700,-30.96,20240802,12500,8.80,20250414,0.16,Y,272550,5000,789 억,,888713,N,N,155,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 161053 55 60.00 KOSPI 화학 N N N Y 60 N 13640 50 2 0.37 173533400 12739 169.45 13590 13700 13570 17660 9520 13590 13622.21 5.78 0 -1997 13656 13622 13586 13552 13516 13605 13535 789 4070 5000 10050 10 1 15330971 2091 10.53 0.56 12 0.08 1295.00 24544.00 19700 20240802 -30.76 12500 20250414 9.12 16580 -17.73 20250102 12500 9.12 20250414 19700 -30.76 20240802 12500 9.12 20250414 0.16 Y 272550 5000 789 억 886824 N N 299 N 00 N
3 20250429 151058 55 60.00 KOSPI 화학 N N N Y 60 N 13620 30 2 0.22 149773090 10995 146.25 13590 13700 13570 17660 9520 13590 13621.93 5.78 0 -2351 13656 13622 13586 13552 13516 13605 13535 789 4070 5000 10050 10 1 15330971 2088 10.52 0.55 12 0.07 1295.00 24544.00 19700 20240802 -30.86 12500 20250414 8.96 16580 -17.85 20250102 12500 8.96 20250414 19700 -30.86 20240802 12500 8.96 20250414 0.16 Y 272550 5000 789 억 886824 N N 103 N 00 N
4 20250429 141100 55 60.00 KOSPI 화학 N N N Y 60 N 13610 20 2 0.15 137342980 10083 134.12 13590 13700 13570 17660 9520 13590 13621.24 5.78 0 -2300 13656 13622 13586 13552 13516 13605 13535 789 4070 5000 10050 10 1 15330971 2087 10.51 0.55 12 0.07 1295.00 24544.00 19700 20240802 -30.91 12500 20250414 8.88 16580 -17.91 20250102 12500 8.88 20250414 19700 -30.91 20240802 12500 8.88 20250414 0.16 Y 272550 5000 789 억 886824 N N 103 N 00 N
5 20250429 131058 55 60.00 KOSPI 화학 N N N Y 60 N 13630 40 2 0.29 131365860 9644 128.28 13590 13700 13570 17660 9520 13590 13621.51 5.78 0 -2347 13656 13622 13586 13552 13516 13605 13535 789 4070 5000 10050 10 1 15330971 2090 10.53 0.56 12 0.06 1295.00 24544.00 19700 20240802 -30.81 12500 20250414 9.04 16580 -17.79 20250102 12500 9.04 20250414 19700 -30.81 20240802 12500 9.04 20250414 0.16 Y 272550 5000 789 억 886824 N N 103 N 00 N
6 20250429 121101 55 60.00 KOSPI 화학 N N N Y 60 N 13610 20 2 0.15 115609670 8487 112.89 13590 13700 13570 17660 9520 13590 13621.97 5.78 0 -3155 13656 13622 13586 13552 13516 13605 13535 789 4070 5000 10050 10 1 15330971 2087 10.51 0.55 12 0.06 1295.00 24544.00 19700 20240802 -30.91 12500 20250414 8.88 16580 -17.91 20250102 12500 8.88 20250414 19700 -30.91 20240802 12500 8.88 20250414 0.16 Y 272550 5000 789 억 886824 N N 103 N 00 N
7 20250429 111100 55 60.00 KOSPI 화학 N N N Y 60 N 13640 50 2 0.37 78935030 5794 77.07 13590 13700 13570 17660 9520 13590 13623.58 5.78 0 -1088 13656 13622 13586 13552 13516 13605 13535 789 4070 5000 10050 10 1 15330971 2091 10.53 0.56 12 0.04 1295.00 24544.00 19700 20240802 -30.76 12500 20250414 9.12 16580 -17.73 20250102 12500 9.12 20250414 19700 -30.76 20240802 12500 9.12 20250414 0.16 Y 272550 5000 789 억 886824 N N 103 N 00 N
8 20250429 101101 55 60.00 KOSPI 화학 N N N Y 60 N 13630 40 2 0.29 63601410 4670 62.12 13590 13700 13570 17660 9520 13590 13619.15 5.78 0 -937 13656 13622 13586 13552 13516 13605 13535 789 4070 5000 10050 10 1 15330971 2090 10.53 0.56 12 0.03 1295.00 24544.00 19700 20240802 -30.81 12500 20250414 9.04 16580 -17.79 20250102 12500 9.04 20250414 19700 -30.81 20240802 12500 9.04 20250414 0.16 Y 272550 5000 789 억 886824 N N 103 N 00 N
9 20250429 091103 55 60.00 KOSPI 화학 N N N Y 60 N 13590 0 3 0.00 1481320 109 1.45 13590 13600 13590 17660 9520 13590 13590.09 5.78 0 -68 13656 13622 13586 13552 13516 13605 13535 789 4070 5000 10050 10 1 15330971 2083 10.49 0.55 12 0.00 1295.00 24544.00 19700 20240802 -31.02 12500 20250414 8.72 16580 -18.03 20250102 12500 8.72 20250414 19700 -31.02 20240802 12500 8.72 20250414 0.16 Y 272550 5000 789 억 886824 N N 103 N 00 N
10 20250428 161052 55 60.00 KOSPI 화학 N N N Y 60 N 13590 -10 5 -0.07 102132820 7518 201.50 13600 13620 13550 17680 9520 13600 13585.10 5.80 0 -1332 13686 13642 13596 13552 13506 13665 13575 789 4080 5000 10060 10 1 15330971 2083 10.49 0.55 12 0.05 1295.00 24544.00 19700 20240802 -31.02 12500 20250414 8.72 16580 -18.03 20250102 12500 8.72 20250414 19700 -31.02 20240802 12500 8.72 20250414 0.16 Y 272550 5000 789 억 888713 N N 103 N 00 N
11 20250428 151056 55 60.00 KOSPI 화학 N N N Y 60 N 13560 -40 5 -0.29 99596130 7331 196.49 13600 13620 13560 17680 9520 13600 13585.61 5.80 0 -1166 13686 13642 13596 13552 13506 13665 13575 789 4080 5000 10060 10 1 15330971 2079 10.47 0.55 12 0.05 1295.00 24544.00 19700 20240802 -31.17 12500 20250414 8.48 16580 -18.21 20250102 12500 8.48 20250414 19700 -31.17 20240802 12500 8.48 20250414 0.16 Y 272550 5000 789 억 888713 N N 155 N 00 N
12 20250428 141057 55 60.00 KOSPI 화학 N N N Y 60 N 13600 0 3 0.00 78116740 5749 154.09 13600 13620 13560 17680 9520 13600 13587.88 5.80 0 -1309 13686 13642 13596 13552 13506 13665 13575 789 4080 5000 10060 10 1 15330971 2085 10.50 0.55 12 0.04 1295.00 24544.00 19700 20240802 -30.96 12500 20250414 8.80 16580 -17.97 20250102 12500 8.80 20250414 19700 -30.96 20240802 12500 8.80 20250414 0.16 Y 272550 5000 789 억 888713 N N 155 N 00 N