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
010950/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
20250430,160251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52000,100,2,0.19,4473052350,86172,34.82,51500,52100,51500,67400,36400,51900,51908.39,73.70,3944,-6666,53166,52532,51766,51132,50366,52150,50750,2815,15500,2500,40480,100,1,112582792,58543,-31.40,0.70,12,0.08,-1656.00,74590.00,79400,20240419,-34.51,50300,20250409,3.38,65300,-20.37,20250117,50300,3.38,20250409,73400,-29.16,20240430,50300,3.38,20250409,0.21,Y,010950,2500,2814 억,,82977636,N,N,17714,N,00,N
20250430,150253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51900,0,3,0.00,3526167650,67957,27.46,51500,52100,51500,67400,36400,51900,51888.22,73.70,3944,-11983,53166,52532,51766,51132,50366,52150,50750,2815,15500,2500,40480,100,1,112582792,58430,-31.34,0.70,12,0.06,-1656.00,74590.00,79400,20240419,-34.63,50300,20250409,3.18,65300,-20.52,20250117,50300,3.18,20250409,73400,-29.29,20240430,50300,3.18,20250409,0.21,Y,010950,2500,2814 억,,82977636,N,N,73510,N,00,N
20250430,140253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51800,-100,5,-0.19,2531953850,48810,19.72,51500,52100,51500,67400,36400,51900,51873.67,73.70,3944,-8986,53166,52532,51766,51132,50366,52150,50750,2815,15500,2500,40480,100,1,112582792,58318,-31.28,0.69,12,0.04,-1656.00,74590.00,79400,20240419,-34.76,50300,20250409,2.98,65300,-20.67,20250117,50300,2.98,20250409,73400,-29.43,20240430,50300,2.98,20250409,0.21,Y,010950,2500,2814 억,,82977636,N,N,73510,N,00,N
20250430,130253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52000,100,2,0.19,2076078500,40029,16.17,51500,52100,51500,67400,36400,51900,51864.36,73.70,3944,-6668,53166,52532,51766,51132,50366,52150,50750,2815,15500,2500,40480,100,1,112582792,58543,-31.40,0.70,12,0.04,-1656.00,74590.00,79400,20240419,-34.51,50300,20250409,3.38,65300,-20.37,20250117,50300,3.38,20250409,73400,-29.16,20240430,50300,3.38,20250409,0.21,Y,010950,2500,2814 억,,82977636,N,N,73510,N,00,N
20250430,120254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52000,100,2,0.19,1819719700,35096,14.18,51500,52100,51500,67400,36400,51900,51849.77,73.70,3944,-8937,53166,52532,51766,51132,50366,52150,50750,2815,15500,2500,40480,100,1,112582792,58543,-31.40,0.70,12,0.03,-1656.00,74590.00,79400,20240419,-34.51,50300,20250409,3.38,65300,-20.37,20250117,50300,3.38,20250409,73400,-29.16,20240430,50300,3.38,20250409,0.21,Y,010950,2500,2814 억,,82977636,N,N,73510,N,00,N
20250430,110252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51900,0,3,0.00,1504444550,29015,11.72,51500,52100,51500,67400,36400,51900,51850.58,73.70,3944,-8673,53166,52532,51766,51132,50366,52150,50750,2815,15500,2500,40480,100,1,112582792,58430,-31.34,0.70,12,0.03,-1656.00,74590.00,79400,20240419,-34.63,50300,20250409,3.18,65300,-20.52,20250117,50300,3.18,20250409,73400,-29.29,20240430,50300,3.18,20250409,0.21,Y,010950,2500,2814 억,,82977636,N,N,73510,N,00,N
20250430,100255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51900,0,3,0.00,971588400,18733,7.57,51500,52100,51500,67400,36400,51900,51865.07,73.70,3944,-5773,53166,52532,51766,51132,50366,52150,50750,2815,15500,2500,40480,100,1,112582792,58430,-31.34,0.70,12,0.02,-1656.00,74590.00,79400,20240419,-34.63,50300,20250409,3.18,65300,-20.52,20250117,50300,3.18,20250409,73400,-29.29,20240430,50300,3.18,20250409,0.21,Y,010950,2500,2814 억,,82977636,N,N,73510,N,00,N
20250430,090253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51700,-200,5,-0.39,177965900,3451,1.39,51500,51900,51500,67400,36400,51900,51569.37,73.70,3944,-795,53166,52532,51766,51132,50366,52150,50750,2815,15500,2500,40480,100,1,112582792,58205,-31.22,0.69,12,0.00,-1656.00,74590.00,79400,20240419,-34.89,50300,20250409,2.78,65300,-20.83,20250117,50300,2.78,20250409,73400,-29.56,20240430,50300,2.78,20250409,0.21,Y,010950,2500,2814 억,,82977636,N,N,73510,N,00,N
20250429,160250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51900,-200,5,-0.38,12811412350,247492,146.14,52300,52400,51000,67700,36500,52100,51764.95,73.77,0,-21585,53633,52866,52433,51666,51233,52650,51450,2815,15600,2500,40630,100,1,112582792,58430,-31.34,0.70,12,0.22,-1656.00,74590.00,79400,20240419,-34.63,50300,20250409,3.18,65300,-20.52,20250117,50300,3.18,20250409,74100,-29.96,20240429,50300,3.18,20250409,0.21,Y,010950,2500,2814 억,,83056491,N,N,73510,N,00,N
20250429,150252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51700,-400,5,-0.77,11400224800,220261,130.06,52300,52400,51000,67700,36500,52100,51757.80,73.77,0,-16982,53633,52866,52433,51666,51233,52650,51450,2815,15600,2500,40630,100,1,112582792,58205,-31.22,0.69,12,0.20,-1656.00,74590.00,79400,20240419,-34.89,50300,20250409,2.78,65300,-20.83,20250117,50300,2.78,20250409,74100,-30.23,20240429,50300,2.78,20250409,0.21,Y,010950,2500,2814 억,,83056491,N,N,45185,N,00,N
20250429,140252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51800,-300,5,-0.58,10095533750,195061,115.18,52300,52400,51000,67700,36500,52100,51755.78,73.77,0,-8520,53633,52866,52433,51666,51233,52650,51450,2815,15600,2500,40630,100,1,112582792,58318,-31.28,0.69,12,0.17,-1656.00,74590.00,79400,20240419,-34.76,50300,20250409,2.98,65300,-20.67,20250117,50300,2.98,20250409,74100,-30.09,20240429,50300,2.98,20250409,0.21,Y,010950,2500,2814 억,,83056491,N,N,45185,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 160251 55 20.00 KOSPI200 화학 N N N Y 40 N 52000 100 2 0.19 4473052350 86172 34.82 51500 52100 51500 67400 36400 51900 51908.39 73.70 3944 -6666 53166 52532 51766 51132 50366 52150 50750 2815 15500 2500 40480 100 1 112582792 58543 -31.40 0.70 12 0.08 -1656.00 74590.00 79400 20240419 -34.51 50300 20250409 3.38 65300 -20.37 20250117 50300 3.38 20250409 73400 -29.16 20240430 50300 3.38 20250409 0.21 Y 010950 2500 2814 억 82977636 N N 17714 N 00 N
3 20250430 150253 55 20.00 KOSPI200 화학 N N N Y 40 N 51900 0 3 0.00 3526167650 67957 27.46 51500 52100 51500 67400 36400 51900 51888.22 73.70 3944 -11983 53166 52532 51766 51132 50366 52150 50750 2815 15500 2500 40480 100 1 112582792 58430 -31.34 0.70 12 0.06 -1656.00 74590.00 79400 20240419 -34.63 50300 20250409 3.18 65300 -20.52 20250117 50300 3.18 20250409 73400 -29.29 20240430 50300 3.18 20250409 0.21 Y 010950 2500 2814 억 82977636 N N 73510 N 00 N
4 20250430 140253 55 20.00 KOSPI200 화학 N N N Y 40 N 51800 -100 5 -0.19 2531953850 48810 19.72 51500 52100 51500 67400 36400 51900 51873.67 73.70 3944 -8986 53166 52532 51766 51132 50366 52150 50750 2815 15500 2500 40480 100 1 112582792 58318 -31.28 0.69 12 0.04 -1656.00 74590.00 79400 20240419 -34.76 50300 20250409 2.98 65300 -20.67 20250117 50300 2.98 20250409 73400 -29.43 20240430 50300 2.98 20250409 0.21 Y 010950 2500 2814 억 82977636 N N 73510 N 00 N
5 20250430 130253 55 20.00 KOSPI200 화학 N N N Y 40 N 52000 100 2 0.19 2076078500 40029 16.17 51500 52100 51500 67400 36400 51900 51864.36 73.70 3944 -6668 53166 52532 51766 51132 50366 52150 50750 2815 15500 2500 40480 100 1 112582792 58543 -31.40 0.70 12 0.04 -1656.00 74590.00 79400 20240419 -34.51 50300 20250409 3.38 65300 -20.37 20250117 50300 3.38 20250409 73400 -29.16 20240430 50300 3.38 20250409 0.21 Y 010950 2500 2814 억 82977636 N N 73510 N 00 N
6 20250430 120254 55 20.00 KOSPI200 화학 N N N Y 40 N 52000 100 2 0.19 1819719700 35096 14.18 51500 52100 51500 67400 36400 51900 51849.77 73.70 3944 -8937 53166 52532 51766 51132 50366 52150 50750 2815 15500 2500 40480 100 1 112582792 58543 -31.40 0.70 12 0.03 -1656.00 74590.00 79400 20240419 -34.51 50300 20250409 3.38 65300 -20.37 20250117 50300 3.38 20250409 73400 -29.16 20240430 50300 3.38 20250409 0.21 Y 010950 2500 2814 억 82977636 N N 73510 N 00 N
7 20250430 110252 55 20.00 KOSPI200 화학 N N N Y 40 N 51900 0 3 0.00 1504444550 29015 11.72 51500 52100 51500 67400 36400 51900 51850.58 73.70 3944 -8673 53166 52532 51766 51132 50366 52150 50750 2815 15500 2500 40480 100 1 112582792 58430 -31.34 0.70 12 0.03 -1656.00 74590.00 79400 20240419 -34.63 50300 20250409 3.18 65300 -20.52 20250117 50300 3.18 20250409 73400 -29.29 20240430 50300 3.18 20250409 0.21 Y 010950 2500 2814 억 82977636 N N 73510 N 00 N
8 20250430 100255 55 20.00 KOSPI200 화학 N N N Y 40 N 51900 0 3 0.00 971588400 18733 7.57 51500 52100 51500 67400 36400 51900 51865.07 73.70 3944 -5773 53166 52532 51766 51132 50366 52150 50750 2815 15500 2500 40480 100 1 112582792 58430 -31.34 0.70 12 0.02 -1656.00 74590.00 79400 20240419 -34.63 50300 20250409 3.18 65300 -20.52 20250117 50300 3.18 20250409 73400 -29.29 20240430 50300 3.18 20250409 0.21 Y 010950 2500 2814 억 82977636 N N 73510 N 00 N
9 20250430 090253 55 20.00 KOSPI200 화학 N N N Y 40 N 51700 -200 5 -0.39 177965900 3451 1.39 51500 51900 51500 67400 36400 51900 51569.37 73.70 3944 -795 53166 52532 51766 51132 50366 52150 50750 2815 15500 2500 40480 100 1 112582792 58205 -31.22 0.69 12 0.00 -1656.00 74590.00 79400 20240419 -34.89 50300 20250409 2.78 65300 -20.83 20250117 50300 2.78 20250409 73400 -29.56 20240430 50300 2.78 20250409 0.21 Y 010950 2500 2814 억 82977636 N N 73510 N 00 N
10 20250429 160250 55 20.00 KOSPI200 화학 N N N Y 40 N 51900 -200 5 -0.38 12811412350 247492 146.14 52300 52400 51000 67700 36500 52100 51764.95 73.77 0 -21585 53633 52866 52433 51666 51233 52650 51450 2815 15600 2500 40630 100 1 112582792 58430 -31.34 0.70 12 0.22 -1656.00 74590.00 79400 20240419 -34.63 50300 20250409 3.18 65300 -20.52 20250117 50300 3.18 20250409 74100 -29.96 20240429 50300 3.18 20250409 0.21 Y 010950 2500 2814 억 83056491 N N 73510 N 00 N
11 20250429 150252 55 20.00 KOSPI200 화학 N N N Y 40 N 51700 -400 5 -0.77 11400224800 220261 130.06 52300 52400 51000 67700 36500 52100 51757.80 73.77 0 -16982 53633 52866 52433 51666 51233 52650 51450 2815 15600 2500 40630 100 1 112582792 58205 -31.22 0.69 12 0.20 -1656.00 74590.00 79400 20240419 -34.89 50300 20250409 2.78 65300 -20.83 20250117 50300 2.78 20250409 74100 -30.23 20240429 50300 2.78 20250409 0.21 Y 010950 2500 2814 억 83056491 N N 45185 N 00 N
12 20250429 140252 55 20.00 KOSPI200 화학 N N N Y 40 N 51800 -300 5 -0.58 10095533750 195061 115.18 52300 52400 51000 67700 36500 52100 51755.78 73.77 0 -8520 53633 52866 52433 51666 51233 52650 51450 2815 15600 2500 40630 100 1 112582792 58318 -31.28 0.69 12 0.17 -1656.00 74590.00 79400 20240419 -34.76 50300 20250409 2.98 65300 -20.67 20250117 50300 2.98 20250409 74100 -30.09 20240429 50300 2.98 20250409 0.21 Y 010950 2500 2814 억 83056491 N N 45185 N 00 N