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
012610/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
20250430,160302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3170,-25,5,-0.78,219344903,68891,140.62,3245,3295,3150,4150,2240,3195,3183.94,3.86,0,-14844,3301,3247,3206,3152,3111,3227,3132,208,955,500,2300,5,1,41616365,1319,8.61,0.55,12,0.17,368.00,5801.00,3685,20241113,-13.98,2520,20241210,25.79,3465,-8.51,20250425,2630,20.53,20250210,3685,-13.98,20241113,2520,25.79,20241210,0.97,Y,012610,500,208 억,,1605561,N,N,34,N,00,N
20250430,150304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3190,-5,5,-0.16,206740998,64944,132.57,3245,3295,3150,4150,2240,3195,3183.37,3.86,0,-12724,3301,3247,3206,3152,3111,3227,3132,208,955,500,2300,5,1,41616365,1328,8.67,0.55,12,0.16,368.00,5801.00,3685,20241113,-13.43,2520,20241210,26.59,3465,-7.94,20250425,2630,21.29,20250210,3685,-13.43,20241113,2520,26.59,20241210,0.97,Y,012610,500,208 억,,1605561,N,N,32,N,00,N
20250430,140304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3170,-25,5,-0.78,169046843,53146,108.48,3245,3245,3150,4150,2240,3195,3180.80,3.86,0,-11811,3301,3247,3206,3152,3111,3227,3132,208,955,500,2300,5,1,41616365,1319,8.61,0.55,12,0.13,368.00,5801.00,3685,20241113,-13.98,2520,20241210,25.79,3465,-8.51,20250425,2630,20.53,20250210,3685,-13.98,20241113,2520,25.79,20241210,0.97,Y,012610,500,208 억,,1605561,N,N,32,N,00,N
20250430,130304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3170,-25,5,-0.78,153685588,48304,98.60,3245,3245,3150,4150,2240,3195,3181.63,3.86,0,-13325,3301,3247,3206,3152,3111,3227,3132,208,955,500,2300,5,1,41616365,1319,8.61,0.55,12,0.12,368.00,5801.00,3685,20241113,-13.98,2520,20241210,25.79,3465,-8.51,20250425,2630,20.53,20250210,3685,-13.98,20241113,2520,25.79,20241210,0.97,Y,012610,500,208 억,,1605561,N,N,32,N,00,N
20250430,120306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3175,-20,5,-0.63,134091963,42121,85.98,3245,3245,3150,4150,2240,3195,3183.49,3.86,0,-12537,3301,3247,3206,3152,3111,3227,3132,208,955,500,2300,5,1,41616365,1321,8.63,0.55,12,0.10,368.00,5801.00,3685,20241113,-13.84,2520,20241210,25.99,3465,-8.37,20250425,2630,20.72,20250210,3685,-13.84,20241113,2520,25.99,20241210,0.97,Y,012610,500,208 억,,1605561,N,N,32,N,00,N
20250430,110304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3175,-20,5,-0.63,115510913,36242,73.98,3245,3245,3150,4150,2240,3195,3187.21,3.86,0,-11758,3301,3247,3206,3152,3111,3227,3132,208,955,500,2300,5,1,41616365,1321,8.63,0.55,12,0.09,368.00,5801.00,3685,20241113,-13.84,2520,20241210,25.99,3465,-8.37,20250425,2630,20.72,20250210,3685,-13.84,20241113,2520,25.99,20241210,0.97,Y,012610,500,208 억,,1605561,N,N,32,N,00,N
20250430,100306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3180,-15,5,-0.47,35198858,11052,22.56,3245,3245,3170,4150,2240,3195,3184.84,3.86,0,-3118,3301,3247,3206,3152,3111,3227,3132,208,955,500,2300,5,1,41616365,1323,8.64,0.55,12,0.03,368.00,5801.00,3685,20241113,-13.70,2520,20241210,26.19,3465,-8.23,20250425,2630,20.91,20250210,3685,-13.70,20241113,2520,26.19,20241210,0.97,Y,012610,500,208 억,,1605561,N,N,32,N,00,N
20250430,090305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3230,35,2,1.10,975245,301,0.61,3245,3245,3230,4150,2240,3195,3240.02,3.86,0,0,3301,3247,3206,3152,3111,3227,3132,208,955,500,2300,5,1,41616365,1344,8.78,0.56,12,0.00,368.00,5801.00,3685,20241113,-12.35,2520,20241210,28.17,3465,-6.78,20250425,2630,22.81,20250210,3685,-12.35,20241113,2520,28.17,20241210,0.97,Y,012610,500,208 억,,1605561,N,N,32,N,00,N
20250429,160301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3195,-30,5,-0.93,156738631,48990,79.36,3220,3260,3165,4190,2260,3225,3199.40,3.84,0,4731,3345,3285,3240,3180,3135,3262,3157,208,965,500,2320,5,1,41616365,1330,8.68,0.55,12,0.12,368.00,5801.00,3685,20241113,-13.30,2520,20241210,26.79,3465,-7.79,20250425,2630,21.48,20250210,3685,-13.30,20241113,2520,26.79,20241210,0.99,Y,012610,500,208 억,,1598469,N,N,32,N,00,N
20250429,150303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3210,-15,5,-0.47,146449590,45778,74.16,3220,3260,3165,4190,2260,3225,3199.13,3.84,0,5918,3345,3285,3240,3180,3135,3262,3157,208,965,500,2320,5,1,41616365,1336,8.72,0.55,12,0.11,368.00,5801.00,3685,20241113,-12.89,2520,20241210,27.38,3465,-7.36,20250425,2630,22.05,20250210,3685,-12.89,20241113,2520,27.38,20241210,0.99,Y,012610,500,208 억,,1598469,N,N,2,N,00,N
20250429,140303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3215,-10,5,-0.31,121880135,38115,61.75,3220,3260,3165,4190,2260,3225,3197.69,3.84,0,5380,3345,3285,3240,3180,3135,3262,3157,208,965,500,2320,5,1,41616365,1338,8.74,0.55,12,0.09,368.00,5801.00,3685,20241113,-12.75,2520,20241210,27.58,3465,-7.22,20250425,2630,22.24,20250210,3685,-12.75,20241113,2520,27.58,20241210,0.99,Y,012610,500,208 억,,1598469,N,N,2,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 160302 57 100.00 KOSPI 화학 N N N N N 3170 -25 5 -0.78 219344903 68891 140.62 3245 3295 3150 4150 2240 3195 3183.94 3.86 0 -14844 3301 3247 3206 3152 3111 3227 3132 208 955 500 2300 5 1 41616365 1319 8.61 0.55 12 0.17 368.00 5801.00 3685 20241113 -13.98 2520 20241210 25.79 3465 -8.51 20250425 2630 20.53 20250210 3685 -13.98 20241113 2520 25.79 20241210 0.97 Y 012610 500 208 억 1605561 N N 34 N 00 N
3 20250430 150304 57 100.00 KOSPI 화학 N N N N N 3190 -5 5 -0.16 206740998 64944 132.57 3245 3295 3150 4150 2240 3195 3183.37 3.86 0 -12724 3301 3247 3206 3152 3111 3227 3132 208 955 500 2300 5 1 41616365 1328 8.67 0.55 12 0.16 368.00 5801.00 3685 20241113 -13.43 2520 20241210 26.59 3465 -7.94 20250425 2630 21.29 20250210 3685 -13.43 20241113 2520 26.59 20241210 0.97 Y 012610 500 208 억 1605561 N N 32 N 00 N
4 20250430 140304 57 100.00 KOSPI 화학 N N N N N 3170 -25 5 -0.78 169046843 53146 108.48 3245 3245 3150 4150 2240 3195 3180.80 3.86 0 -11811 3301 3247 3206 3152 3111 3227 3132 208 955 500 2300 5 1 41616365 1319 8.61 0.55 12 0.13 368.00 5801.00 3685 20241113 -13.98 2520 20241210 25.79 3465 -8.51 20250425 2630 20.53 20250210 3685 -13.98 20241113 2520 25.79 20241210 0.97 Y 012610 500 208 억 1605561 N N 32 N 00 N
5 20250430 130304 57 100.00 KOSPI 화학 N N N N N 3170 -25 5 -0.78 153685588 48304 98.60 3245 3245 3150 4150 2240 3195 3181.63 3.86 0 -13325 3301 3247 3206 3152 3111 3227 3132 208 955 500 2300 5 1 41616365 1319 8.61 0.55 12 0.12 368.00 5801.00 3685 20241113 -13.98 2520 20241210 25.79 3465 -8.51 20250425 2630 20.53 20250210 3685 -13.98 20241113 2520 25.79 20241210 0.97 Y 012610 500 208 억 1605561 N N 32 N 00 N
6 20250430 120306 57 100.00 KOSPI 화학 N N N N N 3175 -20 5 -0.63 134091963 42121 85.98 3245 3245 3150 4150 2240 3195 3183.49 3.86 0 -12537 3301 3247 3206 3152 3111 3227 3132 208 955 500 2300 5 1 41616365 1321 8.63 0.55 12 0.10 368.00 5801.00 3685 20241113 -13.84 2520 20241210 25.99 3465 -8.37 20250425 2630 20.72 20250210 3685 -13.84 20241113 2520 25.99 20241210 0.97 Y 012610 500 208 억 1605561 N N 32 N 00 N
7 20250430 110304 57 100.00 KOSPI 화학 N N N N N 3175 -20 5 -0.63 115510913 36242 73.98 3245 3245 3150 4150 2240 3195 3187.21 3.86 0 -11758 3301 3247 3206 3152 3111 3227 3132 208 955 500 2300 5 1 41616365 1321 8.63 0.55 12 0.09 368.00 5801.00 3685 20241113 -13.84 2520 20241210 25.99 3465 -8.37 20250425 2630 20.72 20250210 3685 -13.84 20241113 2520 25.99 20241210 0.97 Y 012610 500 208 억 1605561 N N 32 N 00 N
8 20250430 100306 57 100.00 KOSPI 화학 N N N N N 3180 -15 5 -0.47 35198858 11052 22.56 3245 3245 3170 4150 2240 3195 3184.84 3.86 0 -3118 3301 3247 3206 3152 3111 3227 3132 208 955 500 2300 5 1 41616365 1323 8.64 0.55 12 0.03 368.00 5801.00 3685 20241113 -13.70 2520 20241210 26.19 3465 -8.23 20250425 2630 20.91 20250210 3685 -13.70 20241113 2520 26.19 20241210 0.97 Y 012610 500 208 억 1605561 N N 32 N 00 N
9 20250430 090305 57 100.00 KOSPI 화학 N N N N N 3230 35 2 1.10 975245 301 0.61 3245 3245 3230 4150 2240 3195 3240.02 3.86 0 0 3301 3247 3206 3152 3111 3227 3132 208 955 500 2300 5 1 41616365 1344 8.78 0.56 12 0.00 368.00 5801.00 3685 20241113 -12.35 2520 20241210 28.17 3465 -6.78 20250425 2630 22.81 20250210 3685 -12.35 20241113 2520 28.17 20241210 0.97 Y 012610 500 208 억 1605561 N N 32 N 00 N
10 20250429 160301 57 100.00 KOSPI 화학 N N N N N 3195 -30 5 -0.93 156738631 48990 79.36 3220 3260 3165 4190 2260 3225 3199.40 3.84 0 4731 3345 3285 3240 3180 3135 3262 3157 208 965 500 2320 5 1 41616365 1330 8.68 0.55 12 0.12 368.00 5801.00 3685 20241113 -13.30 2520 20241210 26.79 3465 -7.79 20250425 2630 21.48 20250210 3685 -13.30 20241113 2520 26.79 20241210 0.99 Y 012610 500 208 억 1598469 N N 32 N 00 N
11 20250429 150303 57 100.00 KOSPI 화학 N N N N N 3210 -15 5 -0.47 146449590 45778 74.16 3220 3260 3165 4190 2260 3225 3199.13 3.84 0 5918 3345 3285 3240 3180 3135 3262 3157 208 965 500 2320 5 1 41616365 1336 8.72 0.55 12 0.11 368.00 5801.00 3685 20241113 -12.89 2520 20241210 27.38 3465 -7.36 20250425 2630 22.05 20250210 3685 -12.89 20241113 2520 27.38 20241210 0.99 Y 012610 500 208 억 1598469 N N 2 N 00 N
12 20250429 140303 57 100.00 KOSPI 화학 N N N N N 3215 -10 5 -0.31 121880135 38115 61.75 3220 3260 3165 4190 2260 3225 3197.69 3.84 0 5380 3345 3285 3240 3180 3135 3262 3157 208 965 500 2320 5 1 41616365 1338 8.74 0.55 12 0.09 368.00 5801.00 3685 20241113 -12.75 2520 20241210 27.58 3465 -7.22 20250425 2630 22.24 20250210 3685 -12.75 20241113 2520 27.58 20241210 0.99 Y 012610 500 208 억 1598469 N N 2 N 00 N