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
278470/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
20250429,161057,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,76400,1400,2,1.87,20203625000,264772,143.07,75600,77000,74800,97500,52500,75000,76305.72,17.79,0,-18841,76666,75832,74666,73832,72666,76250,74250,38,22500,100,52500,100,1,37456555,28617,26.88,7.60,12,0.71,2842.00,10058.00,81900,20240627,-6.72,38380,20240805,99.06,77000,-0.78,20250429,41550,83.87,20250203,409500,-81.34,20240627,39700,92.44,20241115,2.45,Y,278470,100,38 억,,6663872,N,N,25686,N,00,N
20250429,151102,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,76500,1500,2,2.00,19026282600,249362,134.75,75600,77000,74800,97500,52500,75000,76299.85,17.79,0,-20195,76666,75832,74666,73832,72666,76250,74250,38,22500,100,52500,100,1,37456555,28654,26.92,7.61,12,0.67,2842.00,10058.00,81900,20240627,-6.59,38380,20240805,99.32,77000,-0.65,20250429,41550,84.12,20250203,409500,-81.32,20240627,39700,92.70,20241115,2.45,Y,278470,100,38 억,,6663872,N,N,27977,N,00,N
20250429,141104,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,76700,1700,2,2.27,14481282400,190058,102.70,75600,77000,74800,97500,52500,75000,76194.02,17.79,0,-7254,76666,75832,74666,73832,72666,76250,74250,38,22500,100,52500,100,1,37456555,28729,26.99,7.63,12,0.51,2842.00,10058.00,81900,20240627,-6.35,38380,20240805,99.84,77000,-0.39,20250429,41550,84.60,20250203,409500,-81.27,20240627,39700,93.20,20241115,2.45,Y,278470,100,38 억,,6663872,N,N,27977,N,00,N
20250429,131102,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,76100,1100,2,1.47,11720523700,153908,83.17,75600,77000,74800,97500,52500,75000,76152.79,17.79,0,-8454,76666,75832,74666,73832,72666,76250,74250,38,22500,100,52500,100,1,37456555,28504,26.78,7.57,12,0.41,2842.00,10058.00,81900,20240627,-7.08,38380,20240805,98.28,77000,-1.17,20250429,41550,83.15,20250203,409500,-81.42,20240627,39700,91.69,20241115,2.45,Y,278470,100,38 억,,6663872,N,N,27977,N,00,N
20250429,121105,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,76100,1100,2,1.47,10528003150,138244,74.70,75600,77000,74800,97500,52500,75000,76155.23,17.79,0,-6272,76666,75832,74666,73832,72666,76250,74250,38,22500,100,52500,100,1,37456555,28504,26.78,7.57,12,0.37,2842.00,10058.00,81900,20240627,-7.08,38380,20240805,98.28,77000,-1.17,20250429,41550,83.15,20250203,409500,-81.42,20240627,39700,91.69,20241115,2.45,Y,278470,100,38 억,,6663872,N,N,27977,N,00,N
20250429,111104,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,76400,1400,2,1.87,9218880850,121090,65.43,75600,77000,74800,97500,52500,75000,76132.47,17.79,0,-1085,76666,75832,74666,73832,72666,76250,74250,38,22500,100,52500,100,1,37456555,28617,26.88,7.60,12,0.32,2842.00,10058.00,81900,20240627,-6.72,38380,20240805,99.06,77000,-0.78,20250429,41550,83.87,20250203,409500,-81.34,20240627,39700,92.44,20241115,2.45,Y,278470,100,38 억,,6663872,N,N,27977,N,00,N
20250429,101105,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,76500,1500,2,2.00,6899049800,90679,49.00,75600,77000,74800,97500,52500,75000,76082.11,17.79,0,4966,76666,75832,74666,73832,72666,76250,74250,38,22500,100,52500,100,1,37456555,28654,26.92,7.61,12,0.24,2842.00,10058.00,81900,20240627,-6.59,38380,20240805,99.32,77000,-0.65,20250429,41550,84.12,20250203,409500,-81.32,20240627,39700,92.70,20241115,2.45,Y,278470,100,38 억,,6663872,N,N,27977,N,00,N
20250429,091107,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,75400,400,2,0.53,2338184550,30766,16.62,75600,76600,75400,97500,52500,75000,75998.98,17.79,0,-2410,76666,75832,74666,73832,72666,76250,74250,38,22500,100,52500,100,1,37456555,28242,26.53,7.50,12,0.08,2842.00,10058.00,81900,20240627,-7.94,38380,20240805,96.46,76600,-1.57,20250429,41550,81.47,20250203,409500,-81.59,20240627,39700,89.92,20241115,2.45,Y,278470,100,38 억,,6663872,N,N,27977,N,00,N
20250428,161056,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,75000,100,2,0.13,13358508000,178807,60.03,74900,75500,73500,97300,52500,74900,74708.99,17.75,0,21087,77100,76000,74900,73800,72700,76550,74350,38,22400,100,52430,100,1,37456555,28092,26.39,7.46,12,0.48,2842.00,10058.00,81900,20240627,-8.42,38380,20240805,95.41,76000,-1.32,20250425,41550,80.51,20250203,409500,-81.68,20240627,39700,88.92,20241115,2.40,Y,278470,100,38 억,,6647330,N,N,27977,N,00,N
20250428,151100,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,74900,0,3,0.00,12241071400,163896,55.03,74900,75500,73500,97300,52500,74900,74688.04,17.75,0,21237,77100,76000,74900,73800,72700,76550,74350,38,22400,100,52430,100,1,37456555,28055,26.35,7.45,12,0.44,2842.00,10058.00,81900,20240627,-8.55,38380,20240805,95.15,76000,-1.45,20250425,41550,80.26,20250203,409500,-81.71,20240627,39700,88.66,20241115,2.40,Y,278470,100,38 억,,6647330,N,N,23706,N,00,N
20250428,141101,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,74900,0,3,0.00,10201929450,136586,45.86,74900,75500,73500,97300,52500,74900,74692.35,17.75,0,15902,77100,76000,74900,73800,72700,76550,74350,38,22400,100,52430,100,1,37456555,28055,26.35,7.45,12,0.36,2842.00,10058.00,81900,20240627,-8.55,38380,20240805,95.15,76000,-1.45,20250425,41550,80.26,20250203,409500,-81.71,20240627,39700,88.66,20241115,2.40,Y,278470,100,38 억,,6647330,N,N,23706,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 161057 55 30.00 KOSPI200 화학 N N N Y 40 N 76400 1400 2 1.87 20203625000 264772 143.07 75600 77000 74800 97500 52500 75000 76305.72 17.79 0 -18841 76666 75832 74666 73832 72666 76250 74250 38 22500 100 52500 100 1 37456555 28617 26.88 7.60 12 0.71 2842.00 10058.00 81900 20240627 -6.72 38380 20240805 99.06 77000 -0.78 20250429 41550 83.87 20250203 409500 -81.34 20240627 39700 92.44 20241115 2.45 Y 278470 100 38 억 6663872 N N 25686 N 00 N
3 20250429 151102 55 30.00 KOSPI200 화학 N N N Y 40 N 76500 1500 2 2.00 19026282600 249362 134.75 75600 77000 74800 97500 52500 75000 76299.85 17.79 0 -20195 76666 75832 74666 73832 72666 76250 74250 38 22500 100 52500 100 1 37456555 28654 26.92 7.61 12 0.67 2842.00 10058.00 81900 20240627 -6.59 38380 20240805 99.32 77000 -0.65 20250429 41550 84.12 20250203 409500 -81.32 20240627 39700 92.70 20241115 2.45 Y 278470 100 38 억 6663872 N N 27977 N 00 N
4 20250429 141104 55 30.00 KOSPI200 화학 N N N Y 40 N 76700 1700 2 2.27 14481282400 190058 102.70 75600 77000 74800 97500 52500 75000 76194.02 17.79 0 -7254 76666 75832 74666 73832 72666 76250 74250 38 22500 100 52500 100 1 37456555 28729 26.99 7.63 12 0.51 2842.00 10058.00 81900 20240627 -6.35 38380 20240805 99.84 77000 -0.39 20250429 41550 84.60 20250203 409500 -81.27 20240627 39700 93.20 20241115 2.45 Y 278470 100 38 억 6663872 N N 27977 N 00 N
5 20250429 131102 55 30.00 KOSPI200 화학 N N N Y 40 N 76100 1100 2 1.47 11720523700 153908 83.17 75600 77000 74800 97500 52500 75000 76152.79 17.79 0 -8454 76666 75832 74666 73832 72666 76250 74250 38 22500 100 52500 100 1 37456555 28504 26.78 7.57 12 0.41 2842.00 10058.00 81900 20240627 -7.08 38380 20240805 98.28 77000 -1.17 20250429 41550 83.15 20250203 409500 -81.42 20240627 39700 91.69 20241115 2.45 Y 278470 100 38 억 6663872 N N 27977 N 00 N
6 20250429 121105 55 30.00 KOSPI200 화학 N N N Y 40 N 76100 1100 2 1.47 10528003150 138244 74.70 75600 77000 74800 97500 52500 75000 76155.23 17.79 0 -6272 76666 75832 74666 73832 72666 76250 74250 38 22500 100 52500 100 1 37456555 28504 26.78 7.57 12 0.37 2842.00 10058.00 81900 20240627 -7.08 38380 20240805 98.28 77000 -1.17 20250429 41550 83.15 20250203 409500 -81.42 20240627 39700 91.69 20241115 2.45 Y 278470 100 38 억 6663872 N N 27977 N 00 N
7 20250429 111104 55 30.00 KOSPI200 화학 N N N Y 40 N 76400 1400 2 1.87 9218880850 121090 65.43 75600 77000 74800 97500 52500 75000 76132.47 17.79 0 -1085 76666 75832 74666 73832 72666 76250 74250 38 22500 100 52500 100 1 37456555 28617 26.88 7.60 12 0.32 2842.00 10058.00 81900 20240627 -6.72 38380 20240805 99.06 77000 -0.78 20250429 41550 83.87 20250203 409500 -81.34 20240627 39700 92.44 20241115 2.45 Y 278470 100 38 억 6663872 N N 27977 N 00 N
8 20250429 101105 55 30.00 KOSPI200 화학 N N N Y 40 N 76500 1500 2 2.00 6899049800 90679 49.00 75600 77000 74800 97500 52500 75000 76082.11 17.79 0 4966 76666 75832 74666 73832 72666 76250 74250 38 22500 100 52500 100 1 37456555 28654 26.92 7.61 12 0.24 2842.00 10058.00 81900 20240627 -6.59 38380 20240805 99.32 77000 -0.65 20250429 41550 84.12 20250203 409500 -81.32 20240627 39700 92.70 20241115 2.45 Y 278470 100 38 억 6663872 N N 27977 N 00 N
9 20250429 091107 55 30.00 KOSPI200 화학 N N N Y 40 N 75400 400 2 0.53 2338184550 30766 16.62 75600 76600 75400 97500 52500 75000 75998.98 17.79 0 -2410 76666 75832 74666 73832 72666 76250 74250 38 22500 100 52500 100 1 37456555 28242 26.53 7.50 12 0.08 2842.00 10058.00 81900 20240627 -7.94 38380 20240805 96.46 76600 -1.57 20250429 41550 81.47 20250203 409500 -81.59 20240627 39700 89.92 20241115 2.45 Y 278470 100 38 억 6663872 N N 27977 N 00 N
10 20250428 161056 55 30.00 KOSPI200 화학 N N N Y 40 N 75000 100 2 0.13 13358508000 178807 60.03 74900 75500 73500 97300 52500 74900 74708.99 17.75 0 21087 77100 76000 74900 73800 72700 76550 74350 38 22400 100 52430 100 1 37456555 28092 26.39 7.46 12 0.48 2842.00 10058.00 81900 20240627 -8.42 38380 20240805 95.41 76000 -1.32 20250425 41550 80.51 20250203 409500 -81.68 20240627 39700 88.92 20241115 2.40 Y 278470 100 38 억 6647330 N N 27977 N 00 N
11 20250428 151100 55 30.00 KOSPI200 화학 N N N Y 40 N 74900 0 3 0.00 12241071400 163896 55.03 74900 75500 73500 97300 52500 74900 74688.04 17.75 0 21237 77100 76000 74900 73800 72700 76550 74350 38 22400 100 52430 100 1 37456555 28055 26.35 7.45 12 0.44 2842.00 10058.00 81900 20240627 -8.55 38380 20240805 95.15 76000 -1.45 20250425 41550 80.26 20250203 409500 -81.71 20240627 39700 88.66 20241115 2.40 Y 278470 100 38 억 6647330 N N 23706 N 00 N
12 20250428 141101 55 30.00 KOSPI200 화학 N N N Y 40 N 74900 0 3 0.00 10201929450 136586 45.86 74900 75500 73500 97300 52500 74900 74692.35 17.75 0 15902 77100 76000 74900 73800 72700 76550 74350 38 22400 100 52430 100 1 37456555 28055 26.35 7.45 12 0.36 2842.00 10058.00 81900 20240627 -8.55 38380 20240805 95.15 76000 -1.45 20250425 41550 80.26 20250203 409500 -81.71 20240627 39700 88.66 20241115 2.40 Y 278470 100 38 억 6647330 N N 23706 N 00 N