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
285130/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
20250429,161101,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40400,650,2,1.64,975958275,24101,129.14,40000,40900,39950,51600,27850,39750,40494.52,11.66,0,1705,40683,40216,39933,39466,39183,40075,39325,882,11850,5000,29410,50,1,17253783,6971,88.60,0.35,12,0.14,456.00,114079.00,61400,20240502,-34.20,33500,20250409,20.60,46400,-12.93,20250103,33500,20.60,20250409,61400,-34.20,20240502,33500,20.60,20250409,0.81,Y,285130,5000,882 억,,2010954,N,N,1179,N,00,N
20250429,151106,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40350,600,2,1.51,947671225,23401,125.39,40000,40900,39950,51600,27850,39750,40497.04,11.66,0,2010,40683,40216,39933,39466,39183,40075,39325,882,11850,5000,29410,50,1,17253783,6962,88.49,0.35,12,0.14,456.00,114079.00,61400,20240502,-34.28,33500,20250409,20.45,46400,-13.04,20250103,33500,20.45,20250409,61400,-34.28,20240502,33500,20.45,20250409,0.81,Y,285130,5000,882 억,,2010954,N,N,2108,N,00,N
20250429,141108,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40450,700,2,1.76,876740250,21644,115.97,40000,40900,39950,51600,27850,39750,40507.31,11.66,0,2345,40683,40216,39933,39466,39183,40075,39325,882,11850,5000,29410,50,1,17253783,6979,88.71,0.35,12,0.13,456.00,114079.00,61400,20240502,-34.12,33500,20250409,20.75,46400,-12.82,20250103,33500,20.75,20250409,61400,-34.12,20240502,33500,20.75,20250409,0.81,Y,285130,5000,882 억,,2010954,N,N,2108,N,00,N
20250429,131106,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40450,700,2,1.76,824490850,20353,109.06,40000,40900,39950,51600,27850,39750,40509.55,11.66,0,2480,40683,40216,39933,39466,39183,40075,39325,882,11850,5000,29410,50,1,17253783,6979,88.71,0.35,12,0.12,456.00,114079.00,61400,20240502,-34.12,33500,20250409,20.75,46400,-12.82,20250103,33500,20.75,20250409,61400,-34.12,20240502,33500,20.75,20250409,0.81,Y,285130,5000,882 억,,2010954,N,N,2108,N,00,N
20250429,121109,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40750,1000,2,2.52,699995050,17285,92.62,40000,40900,39950,51600,27850,39750,40497.25,11.66,0,2917,40683,40216,39933,39466,39183,40075,39325,882,11850,5000,29410,50,1,17253783,7031,89.36,0.36,12,0.10,456.00,114079.00,61400,20240502,-33.63,33500,20250409,21.64,46400,-12.18,20250103,33500,21.64,20250409,61400,-33.63,20240502,33500,21.64,20250409,0.81,Y,285130,5000,882 억,,2010954,N,N,2108,N,00,N
20250429,111108,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40750,1000,2,2.52,549185800,13588,72.81,40000,40800,39950,51600,27850,39750,40416.97,11.66,0,3446,40683,40216,39933,39466,39183,40075,39325,882,11850,5000,29410,50,1,17253783,7031,89.36,0.36,12,0.08,456.00,114079.00,61400,20240502,-33.63,33500,20250409,21.64,46400,-12.18,20250103,33500,21.64,20250409,61400,-33.63,20240502,33500,21.64,20250409,0.81,Y,285130,5000,882 억,,2010954,N,N,2108,N,00,N
20250429,101109,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40300,550,2,1.38,196675050,4905,26.28,40000,40400,39950,51600,27850,39750,40096.85,11.66,0,1615,40683,40216,39933,39466,39183,40075,39325,882,11850,5000,29410,50,1,17253783,6953,88.38,0.35,12,0.03,456.00,114079.00,61400,20240502,-34.36,33500,20250409,20.30,46400,-13.15,20250103,33500,20.30,20250409,61400,-34.36,20240502,33500,20.30,20250409,0.81,Y,285130,5000,882 억,,2010954,N,N,2108,N,00,N
20250429,091111,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,39950,200,2,0.50,99630050,2485,13.32,40000,40400,39950,51600,27850,39750,40092.58,11.66,0,926,40683,40216,39933,39466,39183,40075,39325,882,11850,5000,29410,50,1,17253783,6893,87.61,0.35,12,0.01,456.00,114079.00,61400,20240502,-34.93,33500,20250409,19.25,46400,-13.90,20250103,33500,19.25,20250409,61400,-34.93,20240502,33500,19.25,20250409,0.81,Y,285130,5000,882 억,,2010954,N,N,2108,N,00,N
20250428,161100,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,39750,-750,5,-1.85,747951025,18663,16.81,40050,40400,39650,52600,28350,40500,40076.68,11.74,0,-927,42333,41416,39783,38866,37233,41875,39325,882,12100,5000,29970,50,1,17253783,6858,87.17,0.35,12,0.11,456.00,114079.00,61400,20240502,-35.26,33500,20250409,18.66,46400,-14.33,20250103,33500,18.66,20250409,61400,-35.26,20240502,33500,18.66,20250409,0.81,Y,285130,5000,882 억,,2025593,N,N,2108,N,00,N
20250428,151104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,39900,-600,5,-1.48,665006475,16581,14.94,40050,40400,39650,52600,28350,40500,40106.54,11.74,0,117,42333,41416,39783,38866,37233,41875,39325,882,12100,5000,29970,50,1,17253783,6884,87.50,0.35,12,0.10,456.00,114079.00,61400,20240502,-35.02,33500,20250409,19.10,46400,-14.01,20250103,33500,19.10,20250409,61400,-35.02,20240502,33500,19.10,20250409,0.81,Y,285130,5000,882 억,,2025593,N,N,9577,N,00,N
20250428,141105,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40100,-400,5,-0.99,482558850,12028,10.83,40050,40400,39650,52600,28350,40500,40119.63,11.74,0,-425,42333,41416,39783,38866,37233,41875,39325,882,12100,5000,29970,50,1,17253783,6919,87.94,0.35,12,0.07,456.00,114079.00,61400,20240502,-34.69,33500,20250409,19.70,46400,-13.58,20250103,33500,19.70,20250409,61400,-34.69,20240502,33500,19.70,20250409,0.81,Y,285130,5000,882 억,,2025593,N,N,9577,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 161101 55 40.00 KOSPI200 화학 N N N Y 40 N 40400 650 2 1.64 975958275 24101 129.14 40000 40900 39950 51600 27850 39750 40494.52 11.66 0 1705 40683 40216 39933 39466 39183 40075 39325 882 11850 5000 29410 50 1 17253783 6971 88.60 0.35 12 0.14 456.00 114079.00 61400 20240502 -34.20 33500 20250409 20.60 46400 -12.93 20250103 33500 20.60 20250409 61400 -34.20 20240502 33500 20.60 20250409 0.81 Y 285130 5000 882 억 2010954 N N 1179 N 00 N
3 20250429 151106 55 40.00 KOSPI200 화학 N N N Y 40 N 40350 600 2 1.51 947671225 23401 125.39 40000 40900 39950 51600 27850 39750 40497.04 11.66 0 2010 40683 40216 39933 39466 39183 40075 39325 882 11850 5000 29410 50 1 17253783 6962 88.49 0.35 12 0.14 456.00 114079.00 61400 20240502 -34.28 33500 20250409 20.45 46400 -13.04 20250103 33500 20.45 20250409 61400 -34.28 20240502 33500 20.45 20250409 0.81 Y 285130 5000 882 억 2010954 N N 2108 N 00 N
4 20250429 141108 55 40.00 KOSPI200 화학 N N N Y 40 N 40450 700 2 1.76 876740250 21644 115.97 40000 40900 39950 51600 27850 39750 40507.31 11.66 0 2345 40683 40216 39933 39466 39183 40075 39325 882 11850 5000 29410 50 1 17253783 6979 88.71 0.35 12 0.13 456.00 114079.00 61400 20240502 -34.12 33500 20250409 20.75 46400 -12.82 20250103 33500 20.75 20250409 61400 -34.12 20240502 33500 20.75 20250409 0.81 Y 285130 5000 882 억 2010954 N N 2108 N 00 N
5 20250429 131106 55 40.00 KOSPI200 화학 N N N Y 40 N 40450 700 2 1.76 824490850 20353 109.06 40000 40900 39950 51600 27850 39750 40509.55 11.66 0 2480 40683 40216 39933 39466 39183 40075 39325 882 11850 5000 29410 50 1 17253783 6979 88.71 0.35 12 0.12 456.00 114079.00 61400 20240502 -34.12 33500 20250409 20.75 46400 -12.82 20250103 33500 20.75 20250409 61400 -34.12 20240502 33500 20.75 20250409 0.81 Y 285130 5000 882 억 2010954 N N 2108 N 00 N
6 20250429 121109 55 40.00 KOSPI200 화학 N N N Y 40 N 40750 1000 2 2.52 699995050 17285 92.62 40000 40900 39950 51600 27850 39750 40497.25 11.66 0 2917 40683 40216 39933 39466 39183 40075 39325 882 11850 5000 29410 50 1 17253783 7031 89.36 0.36 12 0.10 456.00 114079.00 61400 20240502 -33.63 33500 20250409 21.64 46400 -12.18 20250103 33500 21.64 20250409 61400 -33.63 20240502 33500 21.64 20250409 0.81 Y 285130 5000 882 억 2010954 N N 2108 N 00 N
7 20250429 111108 55 40.00 KOSPI200 화학 N N N Y 40 N 40750 1000 2 2.52 549185800 13588 72.81 40000 40800 39950 51600 27850 39750 40416.97 11.66 0 3446 40683 40216 39933 39466 39183 40075 39325 882 11850 5000 29410 50 1 17253783 7031 89.36 0.36 12 0.08 456.00 114079.00 61400 20240502 -33.63 33500 20250409 21.64 46400 -12.18 20250103 33500 21.64 20250409 61400 -33.63 20240502 33500 21.64 20250409 0.81 Y 285130 5000 882 억 2010954 N N 2108 N 00 N
8 20250429 101109 55 40.00 KOSPI200 화학 N N N Y 40 N 40300 550 2 1.38 196675050 4905 26.28 40000 40400 39950 51600 27850 39750 40096.85 11.66 0 1615 40683 40216 39933 39466 39183 40075 39325 882 11850 5000 29410 50 1 17253783 6953 88.38 0.35 12 0.03 456.00 114079.00 61400 20240502 -34.36 33500 20250409 20.30 46400 -13.15 20250103 33500 20.30 20250409 61400 -34.36 20240502 33500 20.30 20250409 0.81 Y 285130 5000 882 억 2010954 N N 2108 N 00 N
9 20250429 091111 55 40.00 KOSPI200 화학 N N N Y 40 N 39950 200 2 0.50 99630050 2485 13.32 40000 40400 39950 51600 27850 39750 40092.58 11.66 0 926 40683 40216 39933 39466 39183 40075 39325 882 11850 5000 29410 50 1 17253783 6893 87.61 0.35 12 0.01 456.00 114079.00 61400 20240502 -34.93 33500 20250409 19.25 46400 -13.90 20250103 33500 19.25 20250409 61400 -34.93 20240502 33500 19.25 20250409 0.81 Y 285130 5000 882 억 2010954 N N 2108 N 00 N
10 20250428 161100 55 40.00 KOSPI200 화학 N N N Y 40 N 39750 -750 5 -1.85 747951025 18663 16.81 40050 40400 39650 52600 28350 40500 40076.68 11.74 0 -927 42333 41416 39783 38866 37233 41875 39325 882 12100 5000 29970 50 1 17253783 6858 87.17 0.35 12 0.11 456.00 114079.00 61400 20240502 -35.26 33500 20250409 18.66 46400 -14.33 20250103 33500 18.66 20250409 61400 -35.26 20240502 33500 18.66 20250409 0.81 Y 285130 5000 882 억 2025593 N N 2108 N 00 N
11 20250428 151104 55 40.00 KOSPI200 화학 N N N Y 40 N 39900 -600 5 -1.48 665006475 16581 14.94 40050 40400 39650 52600 28350 40500 40106.54 11.74 0 117 42333 41416 39783 38866 37233 41875 39325 882 12100 5000 29970 50 1 17253783 6884 87.50 0.35 12 0.10 456.00 114079.00 61400 20240502 -35.02 33500 20250409 19.10 46400 -14.01 20250103 33500 19.10 20250409 61400 -35.02 20240502 33500 19.10 20250409 0.81 Y 285130 5000 882 억 2025593 N N 9577 N 00 N
12 20250428 141105 55 40.00 KOSPI200 화학 N N N Y 40 N 40100 -400 5 -0.99 482558850 12028 10.83 40050 40400 39650 52600 28350 40500 40119.63 11.74 0 -425 42333 41416 39783 38866 37233 41875 39325 882 12100 5000 29970 50 1 17253783 6919 87.94 0.35 12 0.07 456.00 114079.00 61400 20240502 -34.69 33500 20250409 19.70 46400 -13.58 20250103 33500 19.70 20250409 61400 -34.69 20240502 33500 19.70 20250409 0.81 Y 285130 5000 882 억 2025593 N N 9577 N 00 N