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
035150/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
20250430,160425,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14250,-300,5,-2.06,656175795,46444,52.22,14530,14530,13980,18910,10190,14550,14128.32,5.76,0,-18127,14910,14730,14420,14240,13930,14820,14330,141,4360,500,10470,10,1,21250000,3028,5.17,1.22,12,0.22,2757.00,11666.00,16900,20240626,-15.68,11210,20240805,27.12,15950,-10.66,20250225,12500,14.00,20250110,16900,-15.68,20240626,11210,27.12,20240805,0.88,Y,035150,500,141 억,,1223361,N,N,5570,N,00,N
20250430,150428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14070,-480,5,-3.30,589685615,41766,46.96,14530,14530,13980,18910,10190,14550,14118.80,5.76,0,-15288,14910,14730,14420,14240,13930,14820,14330,141,4360,500,10470,10,1,21250000,2990,5.10,1.21,12,0.20,2757.00,11666.00,16900,20240626,-16.75,11210,20240805,25.51,15950,-11.79,20250225,12500,12.56,20250110,16900,-16.75,20240626,11210,25.51,20240805,0.88,Y,035150,500,141 억,,1223361,N,N,6076,N,00,N
20250430,140428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14090,-460,5,-3.16,416822315,29535,33.21,14530,14530,13980,18910,10190,14550,14112.83,5.76,0,-9016,14910,14730,14420,14240,13930,14820,14330,141,4360,500,10470,10,1,21250000,2994,5.11,1.21,12,0.14,2757.00,11666.00,16900,20240626,-16.63,11210,20240805,25.69,15950,-11.66,20250225,12500,12.72,20250110,16900,-16.63,20240626,11210,25.69,20240805,0.88,Y,035150,500,141 억,,1223361,N,N,6076,N,00,N
20250430,130429,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14010,-540,5,-3.71,333771770,23638,26.58,14530,14530,13980,18910,10190,14550,14120.14,5.76,0,-7634,14910,14730,14420,14240,13930,14820,14330,141,4360,500,10470,10,1,21250000,2977,5.08,1.20,12,0.11,2757.00,11666.00,16900,20240626,-17.10,11210,20240805,24.98,15950,-12.16,20250225,12500,12.08,20250110,16900,-17.10,20240626,11210,24.98,20240805,0.88,Y,035150,500,141 억,,1223361,N,N,6076,N,00,N
20250430,120430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14010,-540,5,-3.71,250628715,17698,19.90,14530,14530,14010,18910,10190,14550,14161.41,5.76,0,-5966,14910,14730,14420,14240,13930,14820,14330,141,4360,500,10470,10,1,21250000,2977,5.08,1.20,12,0.08,2757.00,11666.00,16900,20240626,-17.10,11210,20240805,24.98,15950,-12.16,20250225,12500,12.08,20250110,16900,-17.10,20240626,11210,24.98,20240805,0.88,Y,035150,500,141 억,,1223361,N,N,6076,N,00,N
20250430,110428,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14080,-470,5,-3.23,160141240,11257,12.66,14530,14530,14080,18910,10190,14550,14225.93,5.76,0,-3433,14910,14730,14420,14240,13930,14820,14330,141,4360,500,10470,10,1,21250000,2992,5.11,1.21,12,0.05,2757.00,11666.00,16900,20240626,-16.69,11210,20240805,25.60,15950,-11.72,20250225,12500,12.64,20250110,16900,-16.69,20240626,11210,25.60,20240805,0.88,Y,035150,500,141 억,,1223361,N,N,6076,N,00,N
20250430,100430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14210,-340,5,-2.34,77418890,5405,6.08,14530,14530,14210,18910,10190,14550,14323.57,5.76,0,-1224,14910,14730,14420,14240,13930,14820,14330,141,4360,500,10470,10,1,21250000,3020,5.15,1.22,12,0.03,2757.00,11666.00,16900,20240626,-15.92,11210,20240805,26.76,15950,-10.91,20250225,12500,13.68,20250110,16900,-15.92,20240626,11210,26.76,20240805,0.88,Y,035150,500,141 억,,1223361,N,N,6076,N,00,N
20250430,090430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14490,-60,5,-0.41,8136590,561,0.63,14530,14530,14380,18910,10190,14550,14503.73,5.76,0,-26,14910,14730,14420,14240,13930,14820,14330,141,4360,500,10470,10,1,21250000,3079,5.26,1.24,12,0.00,2757.00,11666.00,16900,20240626,-14.26,11210,20240805,29.26,15950,-9.15,20250225,12500,15.92,20250110,16900,-14.26,20240626,11210,29.26,20240805,0.88,Y,035150,500,141 억,,1223361,N,N,6076,N,00,N
20250429,160424,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14550,340,2,2.39,1286460260,88939,384.98,14210,14600,14110,18470,9950,14210,14464.49,5.75,0,37605,14530,14370,14240,14080,13950,14305,14015,141,4260,500,10230,10,1,21250000,3092,5.28,1.25,12,0.42,2757.00,11666.00,16900,20240626,-13.91,11210,20240805,29.79,15950,-8.78,20250225,12500,16.40,20250110,16900,-13.91,20240626,11210,29.79,20240805,0.91,Y,035150,500,141 억,,1222159,N,N,6076,N,00,N
20250429,150427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14490,280,2,1.97,1155650980,79923,345.96,14210,14600,14110,18470,9950,14210,14459.55,5.75,0,34111,14530,14370,14240,14080,13950,14305,14015,141,4260,500,10230,10,1,21250000,3079,5.26,1.24,12,0.38,2757.00,11666.00,16900,20240626,-14.26,11210,20240805,29.26,15950,-9.15,20250225,12500,15.92,20250110,16900,-14.26,20240626,11210,29.26,20240805,0.91,Y,035150,500,141 억,,1222159,N,N,850,N,00,N
20250429,140427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14520,310,2,2.18,929499550,64331,278.47,14210,14600,14110,18470,9950,14210,14448.70,5.75,0,28359,14530,14370,14240,14080,13950,14305,14015,141,4260,500,10230,10,1,21250000,3086,5.27,1.24,12,0.30,2757.00,11666.00,16900,20240626,-14.08,11210,20240805,29.53,15950,-8.97,20250225,12500,16.16,20250110,16900,-14.08,20240626,11210,29.53,20240805,0.91,Y,035150,500,141 억,,1222159,N,N,850,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 160425 55 60.00 KOSPI 화학 N N N Y 60 N 14250 -300 5 -2.06 656175795 46444 52.22 14530 14530 13980 18910 10190 14550 14128.32 5.76 0 -18127 14910 14730 14420 14240 13930 14820 14330 141 4360 500 10470 10 1 21250000 3028 5.17 1.22 12 0.22 2757.00 11666.00 16900 20240626 -15.68 11210 20240805 27.12 15950 -10.66 20250225 12500 14.00 20250110 16900 -15.68 20240626 11210 27.12 20240805 0.88 Y 035150 500 141 억 1223361 N N 5570 N 00 N
3 20250430 150428 55 60.00 KOSPI 화학 N N N Y 60 N 14070 -480 5 -3.30 589685615 41766 46.96 14530 14530 13980 18910 10190 14550 14118.80 5.76 0 -15288 14910 14730 14420 14240 13930 14820 14330 141 4360 500 10470 10 1 21250000 2990 5.10 1.21 12 0.20 2757.00 11666.00 16900 20240626 -16.75 11210 20240805 25.51 15950 -11.79 20250225 12500 12.56 20250110 16900 -16.75 20240626 11210 25.51 20240805 0.88 Y 035150 500 141 억 1223361 N N 6076 N 00 N
4 20250430 140428 55 60.00 KOSPI 화학 N N N Y 60 N 14090 -460 5 -3.16 416822315 29535 33.21 14530 14530 13980 18910 10190 14550 14112.83 5.76 0 -9016 14910 14730 14420 14240 13930 14820 14330 141 4360 500 10470 10 1 21250000 2994 5.11 1.21 12 0.14 2757.00 11666.00 16900 20240626 -16.63 11210 20240805 25.69 15950 -11.66 20250225 12500 12.72 20250110 16900 -16.63 20240626 11210 25.69 20240805 0.88 Y 035150 500 141 억 1223361 N N 6076 N 00 N
5 20250430 130429 55 60.00 KOSPI 화학 N N N Y 60 N 14010 -540 5 -3.71 333771770 23638 26.58 14530 14530 13980 18910 10190 14550 14120.14 5.76 0 -7634 14910 14730 14420 14240 13930 14820 14330 141 4360 500 10470 10 1 21250000 2977 5.08 1.20 12 0.11 2757.00 11666.00 16900 20240626 -17.10 11210 20240805 24.98 15950 -12.16 20250225 12500 12.08 20250110 16900 -17.10 20240626 11210 24.98 20240805 0.88 Y 035150 500 141 억 1223361 N N 6076 N 00 N
6 20250430 120430 55 60.00 KOSPI 화학 N N N Y 60 N 14010 -540 5 -3.71 250628715 17698 19.90 14530 14530 14010 18910 10190 14550 14161.41 5.76 0 -5966 14910 14730 14420 14240 13930 14820 14330 141 4360 500 10470 10 1 21250000 2977 5.08 1.20 12 0.08 2757.00 11666.00 16900 20240626 -17.10 11210 20240805 24.98 15950 -12.16 20250225 12500 12.08 20250110 16900 -17.10 20240626 11210 24.98 20240805 0.88 Y 035150 500 141 억 1223361 N N 6076 N 00 N
7 20250430 110428 55 60.00 KOSPI 화학 N N N Y 60 N 14080 -470 5 -3.23 160141240 11257 12.66 14530 14530 14080 18910 10190 14550 14225.93 5.76 0 -3433 14910 14730 14420 14240 13930 14820 14330 141 4360 500 10470 10 1 21250000 2992 5.11 1.21 12 0.05 2757.00 11666.00 16900 20240626 -16.69 11210 20240805 25.60 15950 -11.72 20250225 12500 12.64 20250110 16900 -16.69 20240626 11210 25.60 20240805 0.88 Y 035150 500 141 억 1223361 N N 6076 N 00 N
8 20250430 100430 55 60.00 KOSPI 화학 N N N Y 60 N 14210 -340 5 -2.34 77418890 5405 6.08 14530 14530 14210 18910 10190 14550 14323.57 5.76 0 -1224 14910 14730 14420 14240 13930 14820 14330 141 4360 500 10470 10 1 21250000 3020 5.15 1.22 12 0.03 2757.00 11666.00 16900 20240626 -15.92 11210 20240805 26.76 15950 -10.91 20250225 12500 13.68 20250110 16900 -15.92 20240626 11210 26.76 20240805 0.88 Y 035150 500 141 억 1223361 N N 6076 N 00 N
9 20250430 090430 55 60.00 KOSPI 화학 N N N Y 60 N 14490 -60 5 -0.41 8136590 561 0.63 14530 14530 14380 18910 10190 14550 14503.73 5.76 0 -26 14910 14730 14420 14240 13930 14820 14330 141 4360 500 10470 10 1 21250000 3079 5.26 1.24 12 0.00 2757.00 11666.00 16900 20240626 -14.26 11210 20240805 29.26 15950 -9.15 20250225 12500 15.92 20250110 16900 -14.26 20240626 11210 29.26 20240805 0.88 Y 035150 500 141 억 1223361 N N 6076 N 00 N
10 20250429 160424 55 60.00 KOSPI 화학 N N N Y 60 N 14550 340 2 2.39 1286460260 88939 384.98 14210 14600 14110 18470 9950 14210 14464.49 5.75 0 37605 14530 14370 14240 14080 13950 14305 14015 141 4260 500 10230 10 1 21250000 3092 5.28 1.25 12 0.42 2757.00 11666.00 16900 20240626 -13.91 11210 20240805 29.79 15950 -8.78 20250225 12500 16.40 20250110 16900 -13.91 20240626 11210 29.79 20240805 0.91 Y 035150 500 141 억 1222159 N N 6076 N 00 N
11 20250429 150427 55 60.00 KOSPI 화학 N N N Y 60 N 14490 280 2 1.97 1155650980 79923 345.96 14210 14600 14110 18470 9950 14210 14459.55 5.75 0 34111 14530 14370 14240 14080 13950 14305 14015 141 4260 500 10230 10 1 21250000 3079 5.26 1.24 12 0.38 2757.00 11666.00 16900 20240626 -14.26 11210 20240805 29.26 15950 -9.15 20250225 12500 15.92 20250110 16900 -14.26 20240626 11210 29.26 20240805 0.91 Y 035150 500 141 억 1222159 N N 850 N 00 N
12 20250429 140427 55 60.00 KOSPI 화학 N N N Y 60 N 14520 310 2 2.18 929499550 64331 278.47 14210 14600 14110 18470 9950 14210 14448.70 5.75 0 28359 14530 14370 14240 14080 13950 14305 14015 141 4260 500 10230 10 1 21250000 3086 5.27 1.24 12 0.30 2757.00 11666.00 16900 20240626 -14.08 11210 20240805 29.53 15950 -8.97 20250225 12500 16.16 20250110 16900 -14.08 20240626 11210 29.53 20240805 0.91 Y 035150 500 141 억 1222159 N N 850 N 00 N