ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010640/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
20250430,160249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4060,-50,5,-1.22,426446090,104569,119.32,4110,4145,4050,5340,2880,4110,4078.23,3.11,0,7101,4183,4146,4128,4091,4073,4137,4082,50,1230,500,2870,5,1,10000000,406,12.85,1.24,12,1.05,316.00,3273.00,8500,20241216,-52.24,4030,20250424,0.74,8120,-50.00,20250205,4030,0.74,20250424,8500,-52.24,20241216,4030,0.74,20250424,5.53,Y,010640,500,50 억,,311071,N,N,8,N,00,N
20250430,150251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4090,-20,5,-0.49,315113790,77196,88.08,4110,4145,4050,5340,2880,4110,4082.00,3.11,0,2293,4183,4146,4128,4091,4073,4137,4082,50,1230,500,2870,5,1,10000000,409,12.94,1.25,12,0.77,316.00,3273.00,8500,20241216,-51.88,4030,20250424,1.49,8120,-49.63,20250205,4030,1.49,20250424,8500,-51.88,20241216,4030,1.49,20250424,5.53,Y,010640,500,50 억,,311071,N,N,66,N,00,N
20250430,140251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4085,-25,5,-0.61,274928980,67394,76.90,4110,4145,4050,5340,2880,4110,4079.43,3.11,0,395,4183,4146,4128,4091,4073,4137,4082,50,1230,500,2870,5,1,10000000,409,12.93,1.25,12,0.67,316.00,3273.00,8500,20241216,-51.94,4030,20250424,1.36,8120,-49.69,20250205,4030,1.36,20250424,8500,-51.94,20241216,4030,1.36,20250424,5.53,Y,010640,500,50 억,,311071,N,N,66,N,00,N
20250430,130251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4070,-40,5,-0.97,244111090,59843,68.28,4110,4145,4050,5340,2880,4110,4079.19,3.11,0,1550,4183,4146,4128,4091,4073,4137,4082,50,1230,500,2870,5,1,10000000,407,12.88,1.24,12,0.60,316.00,3273.00,8500,20241216,-52.12,4030,20250424,0.99,8120,-49.88,20250205,4030,0.99,20250424,8500,-52.12,20241216,4030,0.99,20250424,5.53,Y,010640,500,50 억,,311071,N,N,66,N,00,N
20250430,120252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4075,-35,5,-0.85,235456705,57719,65.86,4110,4145,4050,5340,2880,4110,4079.36,3.11,0,1376,4183,4146,4128,4091,4073,4137,4082,50,1230,500,2870,5,1,10000000,408,12.90,1.25,12,0.58,316.00,3273.00,8500,20241216,-52.06,4030,20250424,1.12,8120,-49.82,20250205,4030,1.12,20250424,8500,-52.06,20241216,4030,1.12,20250424,5.53,Y,010640,500,50 억,,311071,N,N,66,N,00,N
20250430,110251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4075,-35,5,-0.85,180306985,44213,50.45,4110,4145,4050,5340,2880,4110,4078.14,3.11,0,-706,4183,4146,4128,4091,4073,4137,4082,50,1230,500,2870,5,1,10000000,408,12.90,1.25,12,0.44,316.00,3273.00,8500,20241216,-52.06,4030,20250424,1.12,8120,-49.82,20250205,4030,1.12,20250424,8500,-52.06,20241216,4030,1.12,20250424,5.53,Y,010640,500,50 억,,311071,N,N,66,N,00,N
20250430,100253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4065,-45,5,-1.09,145297325,35606,40.63,4110,4145,4050,5340,2880,4110,4080.70,3.11,0,3013,4183,4146,4128,4091,4073,4137,4082,50,1230,500,2870,5,1,10000000,407,12.86,1.24,12,0.36,316.00,3273.00,8500,20241216,-52.18,4030,20250424,0.87,8120,-49.94,20250205,4030,0.87,20250424,8500,-52.18,20241216,4030,0.87,20250424,5.53,Y,010640,500,50 억,,311071,N,N,66,N,00,N
20250430,090251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,15,2,0.36,5017630,1220,1.39,4110,4130,4110,5340,2880,4110,4112.81,3.11,0,-28,4183,4146,4128,4091,4073,4137,4082,50,1230,500,2870,5,1,10000000,413,13.05,1.26,12,0.01,316.00,3273.00,8500,20241216,-51.47,4030,20250424,2.36,8120,-49.20,20250205,4030,2.36,20250424,8500,-51.47,20241216,4030,2.36,20250424,5.53,Y,010640,500,50 억,,311071,N,N,66,N,00,N
20250429,160248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4110,-15,5,-0.36,356746437,86317,64.55,4130,4165,4110,5360,2890,4125,4133.32,2.98,0,12541,4248,4186,4148,4086,4048,4167,4067,50,1235,500,2880,5,1,10000000,411,13.01,1.26,12,0.86,316.00,3273.00,8500,20241216,-51.65,4030,20250424,1.99,8120,-49.38,20250205,4030,1.99,20250424,8500,-51.65,20241216,4030,1.99,20250424,5.53,Y,010640,500,50 억,,298221,N,N,66,N,00,N
20250429,150250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,0,3,0.00,316321547,76492,57.20,4130,4165,4120,5360,2890,4125,4135.35,2.98,0,14791,4248,4186,4148,4086,4048,4167,4067,50,1235,500,2880,5,1,10000000,413,13.05,1.26,12,0.76,316.00,3273.00,8500,20241216,-51.47,4030,20250424,2.36,8120,-49.20,20250205,4030,2.36,20250424,8500,-51.47,20241216,4030,2.36,20250424,5.53,Y,010640,500,50 억,,298221,N,N,386,N,00,N
20250429,140250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4135,10,2,0.24,290400207,70227,52.52,4130,4165,4120,5360,2890,4125,4135.16,2.98,0,15045,4248,4186,4148,4086,4048,4167,4067,50,1235,500,2880,5,1,10000000,414,13.09,1.26,12,0.70,316.00,3273.00,8500,20241216,-51.35,4030,20250424,2.61,8120,-49.08,20250205,4030,2.61,20250424,8500,-51.35,20241216,4030,2.61,20250424,5.53,Y,010640,500,50 억,,298221,N,N,386,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 20250430 160249 57 100.00 KOSPI 화학 N N N N N 4060 -50 5 -1.22 426446090 104569 119.32 4110 4145 4050 5340 2880 4110 4078.23 3.11 0 7101 4183 4146 4128 4091 4073 4137 4082 50 1230 500 2870 5 1 10000000 406 12.85 1.24 12 1.05 316.00 3273.00 8500 20241216 -52.24 4030 20250424 0.74 8120 -50.00 20250205 4030 0.74 20250424 8500 -52.24 20241216 4030 0.74 20250424 5.53 Y 010640 500 50 억 311071 N N 8 N 00 N
3 20250430 150251 57 100.00 KOSPI 화학 N N N N N 4090 -20 5 -0.49 315113790 77196 88.08 4110 4145 4050 5340 2880 4110 4082.00 3.11 0 2293 4183 4146 4128 4091 4073 4137 4082 50 1230 500 2870 5 1 10000000 409 12.94 1.25 12 0.77 316.00 3273.00 8500 20241216 -51.88 4030 20250424 1.49 8120 -49.63 20250205 4030 1.49 20250424 8500 -51.88 20241216 4030 1.49 20250424 5.53 Y 010640 500 50 억 311071 N N 66 N 00 N
4 20250430 140251 57 100.00 KOSPI 화학 N N N N N 4085 -25 5 -0.61 274928980 67394 76.90 4110 4145 4050 5340 2880 4110 4079.43 3.11 0 395 4183 4146 4128 4091 4073 4137 4082 50 1230 500 2870 5 1 10000000 409 12.93 1.25 12 0.67 316.00 3273.00 8500 20241216 -51.94 4030 20250424 1.36 8120 -49.69 20250205 4030 1.36 20250424 8500 -51.94 20241216 4030 1.36 20250424 5.53 Y 010640 500 50 억 311071 N N 66 N 00 N
5 20250430 130251 57 100.00 KOSPI 화학 N N N N N 4070 -40 5 -0.97 244111090 59843 68.28 4110 4145 4050 5340 2880 4110 4079.19 3.11 0 1550 4183 4146 4128 4091 4073 4137 4082 50 1230 500 2870 5 1 10000000 407 12.88 1.24 12 0.60 316.00 3273.00 8500 20241216 -52.12 4030 20250424 0.99 8120 -49.88 20250205 4030 0.99 20250424 8500 -52.12 20241216 4030 0.99 20250424 5.53 Y 010640 500 50 억 311071 N N 66 N 00 N
6 20250430 120252 57 100.00 KOSPI 화학 N N N N N 4075 -35 5 -0.85 235456705 57719 65.86 4110 4145 4050 5340 2880 4110 4079.36 3.11 0 1376 4183 4146 4128 4091 4073 4137 4082 50 1230 500 2870 5 1 10000000 408 12.90 1.25 12 0.58 316.00 3273.00 8500 20241216 -52.06 4030 20250424 1.12 8120 -49.82 20250205 4030 1.12 20250424 8500 -52.06 20241216 4030 1.12 20250424 5.53 Y 010640 500 50 억 311071 N N 66 N 00 N
7 20250430 110251 57 100.00 KOSPI 화학 N N N N N 4075 -35 5 -0.85 180306985 44213 50.45 4110 4145 4050 5340 2880 4110 4078.14 3.11 0 -706 4183 4146 4128 4091 4073 4137 4082 50 1230 500 2870 5 1 10000000 408 12.90 1.25 12 0.44 316.00 3273.00 8500 20241216 -52.06 4030 20250424 1.12 8120 -49.82 20250205 4030 1.12 20250424 8500 -52.06 20241216 4030 1.12 20250424 5.53 Y 010640 500 50 억 311071 N N 66 N 00 N
8 20250430 100253 57 100.00 KOSPI 화학 N N N N N 4065 -45 5 -1.09 145297325 35606 40.63 4110 4145 4050 5340 2880 4110 4080.70 3.11 0 3013 4183 4146 4128 4091 4073 4137 4082 50 1230 500 2870 5 1 10000000 407 12.86 1.24 12 0.36 316.00 3273.00 8500 20241216 -52.18 4030 20250424 0.87 8120 -49.94 20250205 4030 0.87 20250424 8500 -52.18 20241216 4030 0.87 20250424 5.53 Y 010640 500 50 억 311071 N N 66 N 00 N
9 20250430 090251 57 100.00 KOSPI 화학 N N N N N 4125 15 2 0.36 5017630 1220 1.39 4110 4130 4110 5340 2880 4110 4112.81 3.11 0 -28 4183 4146 4128 4091 4073 4137 4082 50 1230 500 2870 5 1 10000000 413 13.05 1.26 12 0.01 316.00 3273.00 8500 20241216 -51.47 4030 20250424 2.36 8120 -49.20 20250205 4030 2.36 20250424 8500 -51.47 20241216 4030 2.36 20250424 5.53 Y 010640 500 50 억 311071 N N 66 N 00 N
10 20250429 160248 57 100.00 KOSPI 화학 N N N N N 4110 -15 5 -0.36 356746437 86317 64.55 4130 4165 4110 5360 2890 4125 4133.32 2.98 0 12541 4248 4186 4148 4086 4048 4167 4067 50 1235 500 2880 5 1 10000000 411 13.01 1.26 12 0.86 316.00 3273.00 8500 20241216 -51.65 4030 20250424 1.99 8120 -49.38 20250205 4030 1.99 20250424 8500 -51.65 20241216 4030 1.99 20250424 5.53 Y 010640 500 50 억 298221 N N 66 N 00 N
11 20250429 150250 57 100.00 KOSPI 화학 N N N N N 4125 0 3 0.00 316321547 76492 57.20 4130 4165 4120 5360 2890 4125 4135.35 2.98 0 14791 4248 4186 4148 4086 4048 4167 4067 50 1235 500 2880 5 1 10000000 413 13.05 1.26 12 0.76 316.00 3273.00 8500 20241216 -51.47 4030 20250424 2.36 8120 -49.20 20250205 4030 2.36 20250424 8500 -51.47 20241216 4030 2.36 20250424 5.53 Y 010640 500 50 억 298221 N N 386 N 00 N
12 20250429 140250 57 100.00 KOSPI 화학 N N N N N 4135 10 2 0.24 290400207 70227 52.52 4130 4165 4120 5360 2890 4125 4135.16 2.98 0 15045 4248 4186 4148 4086 4048 4167 4067 50 1235 500 2880 5 1 10000000 414 13.09 1.26 12 0.70 316.00 3273.00 8500 20241216 -51.35 4030 20250424 2.61 8120 -49.08 20250205 4030 2.61 20250424 8500 -51.35 20241216 4030 2.61 20250424 5.53 Y 010640 500 50 억 298221 N N 386 N 00 N