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
457190/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
20250429,161321,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44750,1200,2,2.76,9764307475,219582,104.18,43400,45400,42800,56600,30500,43550,44467.69,5.40,0,30693,45983,44766,43833,42616,41683,44300,42150,302,13050,1000,30480,50,1,30208280,13518,126.06,10.60,12,0.73,355.00,4220.00,68800,20240422,-34.96,26700,20240805,67.60,66800,-33.01,20250228,29700,50.67,20250102,339500,-86.82,20240429,26700,67.60,20240805,2.32,Y,457190,1000,302 억,,1631014,N,N,12275,N,00,N
20250429,151328,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44600,1050,2,2.41,9414689125,211759,100.47,43400,45400,42800,56600,30500,43550,44459.45,5.40,0,30792,45983,44766,43833,42616,41683,44300,42150,302,13050,1000,30480,50,1,30208280,13473,125.63,10.57,12,0.70,355.00,4220.00,68800,20240422,-35.17,26700,20240805,67.04,66800,-33.23,20250228,29700,50.17,20250102,339500,-86.86,20240429,26700,67.04,20240805,2.32,Y,457190,1000,302 억,,1631014,N,N,17092,N,00,N
20250429,141331,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44850,1300,2,2.99,8470709925,190621,90.44,43400,45400,42800,56600,30500,43550,44437.44,5.40,0,32031,45983,44766,43833,42616,41683,44300,42150,302,13050,1000,30480,50,1,30208280,13548,126.34,10.63,12,0.63,355.00,4220.00,68800,20240422,-34.81,26700,20240805,67.98,66800,-32.86,20250228,29700,51.01,20250102,339500,-86.79,20240429,26700,67.98,20240805,2.32,Y,457190,1000,302 억,,1631014,N,N,17092,N,00,N
20250429,131327,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44750,1200,2,2.76,7521043400,169441,80.39,43400,45400,42800,56600,30500,43550,44387.39,5.40,0,32458,45983,44766,43833,42616,41683,44300,42150,302,13050,1000,30480,50,1,30208280,13518,126.06,10.60,12,0.56,355.00,4220.00,68800,20240422,-34.96,26700,20240805,67.60,66800,-33.01,20250228,29700,50.67,20250102,339500,-86.82,20240429,26700,67.60,20240805,2.32,Y,457190,1000,302 억,,1631014,N,N,17092,N,00,N
20250429,121331,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44950,1400,2,3.21,6641586400,149768,71.06,43400,45400,42800,56600,30500,43550,44345.83,5.40,0,35169,45983,44766,43833,42616,41683,44300,42150,302,13050,1000,30480,50,1,30208280,13579,126.62,10.65,12,0.50,355.00,4220.00,68800,20240422,-34.67,26700,20240805,68.35,66800,-32.71,20250228,29700,51.35,20250102,339500,-86.76,20240429,26700,68.35,20240805,2.32,Y,457190,1000,302 억,,1631014,N,N,17092,N,00,N
20250429,111329,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44650,1100,2,2.53,3960269075,90205,42.80,43400,44750,42800,56600,30500,43550,43902.99,5.40,0,15554,45983,44766,43833,42616,41683,44300,42150,302,13050,1000,30480,50,1,30208280,13488,125.77,10.58,12,0.30,355.00,4220.00,68800,20240422,-35.10,26700,20240805,67.23,66800,-33.16,20250228,29700,50.34,20250102,339500,-86.85,20240429,26700,67.23,20240805,2.32,Y,457190,1000,302 억,,1631014,N,N,17092,N,00,N
20250429,101333,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43950,400,2,0.92,2695905275,61666,29.26,43400,44350,42800,56600,30500,43550,43717.86,5.40,0,4551,45983,44766,43833,42616,41683,44300,42150,302,13050,1000,30480,50,1,30208280,13277,123.80,10.41,12,0.20,355.00,4220.00,68800,20240422,-36.12,26700,20240805,64.61,66800,-34.21,20250228,29700,47.98,20250102,339500,-87.05,20240429,26700,64.61,20240805,2.32,Y,457190,1000,302 억,,1631014,N,N,17092,N,00,N
20250429,091334,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43450,-100,5,-0.23,698175750,16167,7.67,43400,43650,42800,56600,30500,43550,43185.24,5.40,0,2248,45983,44766,43833,42616,41683,44300,42150,302,13050,1000,30480,50,1,30208280,13125,122.39,10.30,12,0.05,355.00,4220.00,68800,20240422,-36.85,26700,20240805,62.73,66800,-34.96,20250228,29700,46.30,20250102,339500,-87.20,20240429,26700,62.73,20240805,2.32,Y,457190,1000,302 억,,1631014,N,N,17092,N,00,N
20250428,161320,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43550,-1550,5,-3.44,9206015850,210769,120.28,44750,45050,42900,58600,31600,45100,43678.23,5.42,0,-5030,46800,45950,45300,44450,43800,45625,44125,302,13500,1000,31570,50,1,30208280,13156,122.68,10.32,12,0.70,355.00,4220.00,68800,20240422,-36.70,26700,20240805,63.11,66800,-34.81,20250228,29700,46.63,20250102,339500,-87.17,20240429,26700,63.11,20240805,2.26,Y,457190,1000,302 억,,1636790,N,N,17092,N,00,N
20250428,151325,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43450,-1650,5,-3.66,8738213350,200022,114.14,44750,45050,42900,58600,31600,45100,43686.26,5.42,0,-6277,46800,45950,45300,44450,43800,45625,44125,302,13500,1000,31570,50,1,30208280,13125,122.39,10.30,12,0.66,355.00,4220.00,68800,20240422,-36.85,26700,20240805,62.73,66800,-34.96,20250228,29700,46.30,20250102,339500,-87.20,20240429,26700,62.73,20240805,2.26,Y,457190,1000,302 억,,1636790,N,N,3755,N,00,N
20250428,141326,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43150,-1950,5,-4.32,7818492025,178717,101.98,44750,45050,42900,58600,31600,45100,43747.89,5.42,0,-10952,46800,45950,45300,44450,43800,45625,44125,302,13500,1000,31570,50,1,30208280,13035,121.55,10.23,12,0.59,355.00,4220.00,68800,20240422,-37.28,26700,20240805,61.61,66800,-35.40,20250228,29700,45.29,20250102,339500,-87.29,20240429,26700,61.61,20240805,2.26,Y,457190,1000,302 억,,1636790,N,N,3755,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 161321 55 60.00 KOSPI200 화학 N N N Y 60 N 44750 1200 2 2.76 9764307475 219582 104.18 43400 45400 42800 56600 30500 43550 44467.69 5.40 0 30693 45983 44766 43833 42616 41683 44300 42150 302 13050 1000 30480 50 1 30208280 13518 126.06 10.60 12 0.73 355.00 4220.00 68800 20240422 -34.96 26700 20240805 67.60 66800 -33.01 20250228 29700 50.67 20250102 339500 -86.82 20240429 26700 67.60 20240805 2.32 Y 457190 1000 302 억 1631014 N N 12275 N 00 N
3 20250429 151328 55 60.00 KOSPI200 화학 N N N Y 60 N 44600 1050 2 2.41 9414689125 211759 100.47 43400 45400 42800 56600 30500 43550 44459.45 5.40 0 30792 45983 44766 43833 42616 41683 44300 42150 302 13050 1000 30480 50 1 30208280 13473 125.63 10.57 12 0.70 355.00 4220.00 68800 20240422 -35.17 26700 20240805 67.04 66800 -33.23 20250228 29700 50.17 20250102 339500 -86.86 20240429 26700 67.04 20240805 2.32 Y 457190 1000 302 억 1631014 N N 17092 N 00 N
4 20250429 141331 55 60.00 KOSPI200 화학 N N N Y 60 N 44850 1300 2 2.99 8470709925 190621 90.44 43400 45400 42800 56600 30500 43550 44437.44 5.40 0 32031 45983 44766 43833 42616 41683 44300 42150 302 13050 1000 30480 50 1 30208280 13548 126.34 10.63 12 0.63 355.00 4220.00 68800 20240422 -34.81 26700 20240805 67.98 66800 -32.86 20250228 29700 51.01 20250102 339500 -86.79 20240429 26700 67.98 20240805 2.32 Y 457190 1000 302 억 1631014 N N 17092 N 00 N
5 20250429 131327 55 60.00 KOSPI200 화학 N N N Y 60 N 44750 1200 2 2.76 7521043400 169441 80.39 43400 45400 42800 56600 30500 43550 44387.39 5.40 0 32458 45983 44766 43833 42616 41683 44300 42150 302 13050 1000 30480 50 1 30208280 13518 126.06 10.60 12 0.56 355.00 4220.00 68800 20240422 -34.96 26700 20240805 67.60 66800 -33.01 20250228 29700 50.67 20250102 339500 -86.82 20240429 26700 67.60 20240805 2.32 Y 457190 1000 302 억 1631014 N N 17092 N 00 N
6 20250429 121331 55 60.00 KOSPI200 화학 N N N Y 60 N 44950 1400 2 3.21 6641586400 149768 71.06 43400 45400 42800 56600 30500 43550 44345.83 5.40 0 35169 45983 44766 43833 42616 41683 44300 42150 302 13050 1000 30480 50 1 30208280 13579 126.62 10.65 12 0.50 355.00 4220.00 68800 20240422 -34.67 26700 20240805 68.35 66800 -32.71 20250228 29700 51.35 20250102 339500 -86.76 20240429 26700 68.35 20240805 2.32 Y 457190 1000 302 억 1631014 N N 17092 N 00 N
7 20250429 111329 55 60.00 KOSPI200 화학 N N N Y 60 N 44650 1100 2 2.53 3960269075 90205 42.80 43400 44750 42800 56600 30500 43550 43902.99 5.40 0 15554 45983 44766 43833 42616 41683 44300 42150 302 13050 1000 30480 50 1 30208280 13488 125.77 10.58 12 0.30 355.00 4220.00 68800 20240422 -35.10 26700 20240805 67.23 66800 -33.16 20250228 29700 50.34 20250102 339500 -86.85 20240429 26700 67.23 20240805 2.32 Y 457190 1000 302 억 1631014 N N 17092 N 00 N
8 20250429 101333 55 60.00 KOSPI200 화학 N N N Y 60 N 43950 400 2 0.92 2695905275 61666 29.26 43400 44350 42800 56600 30500 43550 43717.86 5.40 0 4551 45983 44766 43833 42616 41683 44300 42150 302 13050 1000 30480 50 1 30208280 13277 123.80 10.41 12 0.20 355.00 4220.00 68800 20240422 -36.12 26700 20240805 64.61 66800 -34.21 20250228 29700 47.98 20250102 339500 -87.05 20240429 26700 64.61 20240805 2.32 Y 457190 1000 302 억 1631014 N N 17092 N 00 N
9 20250429 091334 55 60.00 KOSPI200 화학 N N N Y 60 N 43450 -100 5 -0.23 698175750 16167 7.67 43400 43650 42800 56600 30500 43550 43185.24 5.40 0 2248 45983 44766 43833 42616 41683 44300 42150 302 13050 1000 30480 50 1 30208280 13125 122.39 10.30 12 0.05 355.00 4220.00 68800 20240422 -36.85 26700 20240805 62.73 66800 -34.96 20250228 29700 46.30 20250102 339500 -87.20 20240429 26700 62.73 20240805 2.32 Y 457190 1000 302 억 1631014 N N 17092 N 00 N
10 20250428 161320 55 60.00 KOSPI200 화학 N N N Y 60 N 43550 -1550 5 -3.44 9206015850 210769 120.28 44750 45050 42900 58600 31600 45100 43678.23 5.42 0 -5030 46800 45950 45300 44450 43800 45625 44125 302 13500 1000 31570 50 1 30208280 13156 122.68 10.32 12 0.70 355.00 4220.00 68800 20240422 -36.70 26700 20240805 63.11 66800 -34.81 20250228 29700 46.63 20250102 339500 -87.17 20240429 26700 63.11 20240805 2.26 Y 457190 1000 302 억 1636790 N N 17092 N 00 N
11 20250428 151325 55 60.00 KOSPI200 화학 N N N Y 60 N 43450 -1650 5 -3.66 8738213350 200022 114.14 44750 45050 42900 58600 31600 45100 43686.26 5.42 0 -6277 46800 45950 45300 44450 43800 45625 44125 302 13500 1000 31570 50 1 30208280 13125 122.39 10.30 12 0.66 355.00 4220.00 68800 20240422 -36.85 26700 20240805 62.73 66800 -34.96 20250228 29700 46.30 20250102 339500 -87.20 20240429 26700 62.73 20240805 2.26 Y 457190 1000 302 억 1636790 N N 3755 N 00 N
12 20250428 141326 55 60.00 KOSPI200 화학 N N N Y 60 N 43150 -1950 5 -4.32 7818492025 178717 101.98 44750 45050 42900 58600 31600 45100 43747.89 5.42 0 -10952 46800 45950 45300 44450 43800 45625 44125 302 13500 1000 31570 50 1 30208280 13035 121.55 10.23 12 0.59 355.00 4220.00 68800 20240422 -37.28 26700 20240805 61.61 66800 -35.40 20250228 29700 45.29 20250102 339500 -87.29 20240429 26700 61.61 20240805 2.26 Y 457190 1000 302 억 1636790 N N 3755 N 00 N