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
051900/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
20250430,160527,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,337500,-3500,5,-1.03,11249894250,33348,26.90,341500,342500,334500,443000,239000,341000,337348.31,28.46,870,2626,361333,351166,338333,328166,315333,356250,333250,781,102000,5000,265980,500,1,15618197,52711,31.62,1.06,12,0.21,10675.00,318161.00,480000,20240523,-29.69,290000,20250409,16.38,348500,-3.16,20250429,290000,16.38,20250409,480000,-29.69,20240523,290000,16.38,20250409,0.37,Y,051900,5000,780 억,,4445526,N,N,13640,N,00,N
20250430,150531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,337000,-4000,5,-1.17,9462328250,28044,22.62,341500,342500,334500,443000,239000,341000,337410.08,28.46,870,1599,361333,351166,338333,328166,315333,356250,333250,781,102000,5000,265980,500,1,15618197,52633,31.57,1.06,12,0.18,10675.00,318161.00,480000,20240523,-29.79,290000,20250409,16.21,348500,-3.30,20250429,290000,16.21,20250409,480000,-29.79,20240523,290000,16.21,20250409,0.37,Y,051900,5000,780 억,,4445526,N,N,15792,N,00,N
20250430,140531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,337500,-3500,5,-1.03,6693356750,19801,15.97,341500,342500,335500,443000,239000,341000,338031.25,28.46,870,-770,361333,351166,338333,328166,315333,356250,333250,781,102000,5000,265980,500,1,15618197,52711,31.62,1.06,12,0.13,10675.00,318161.00,480000,20240523,-29.69,290000,20250409,16.38,348500,-3.16,20250429,290000,16.38,20250409,480000,-29.69,20240523,290000,16.38,20250409,0.37,Y,051900,5000,780 억,,4445526,N,N,15792,N,00,N
20250430,130532,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,337500,-3500,5,-1.03,5925592750,17526,14.14,341500,342500,335500,443000,239000,341000,338102.98,28.46,870,-1076,361333,351166,338333,328166,315333,356250,333250,781,102000,5000,265980,500,1,15618197,52711,31.62,1.06,12,0.11,10675.00,318161.00,480000,20240523,-29.69,290000,20250409,16.38,348500,-3.16,20250429,290000,16.38,20250409,480000,-29.69,20240523,290000,16.38,20250409,0.37,Y,051900,5000,780 억,,4445526,N,N,15792,N,00,N
20250430,120533,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,337000,-4000,5,-1.17,5309752750,15698,12.66,341500,342500,335500,443000,239000,341000,338243.90,28.46,870,-877,361333,351166,338333,328166,315333,356250,333250,781,102000,5000,265980,500,1,15618197,52633,31.57,1.06,12,0.10,10675.00,318161.00,480000,20240523,-29.79,290000,20250409,16.21,348500,-3.30,20250429,290000,16.21,20250409,480000,-29.79,20240523,290000,16.21,20250409,0.37,Y,051900,5000,780 억,,4445526,N,N,15792,N,00,N
20250430,110531,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,337500,-3500,5,-1.03,4639644750,13711,11.06,341500,342500,335500,443000,239000,341000,338388.50,28.46,870,-503,361333,351166,338333,328166,315333,356250,333250,781,102000,5000,265980,500,1,15618197,52711,31.62,1.06,12,0.09,10675.00,318161.00,480000,20240523,-29.69,290000,20250409,16.38,348500,-3.16,20250429,290000,16.38,20250409,480000,-29.69,20240523,290000,16.38,20250409,0.37,Y,051900,5000,780 억,,4445526,N,N,15792,N,00,N
20250430,100533,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,337000,-4000,5,-1.17,3047015000,8980,7.24,341500,342500,336000,443000,239000,341000,339311.25,28.46,870,-410,361333,351166,338333,328166,315333,356250,333250,781,102000,5000,265980,500,1,15618197,52633,31.57,1.06,12,0.06,10675.00,318161.00,480000,20240523,-29.79,290000,20250409,16.21,348500,-3.30,20250429,290000,16.21,20250409,480000,-29.79,20240523,290000,16.21,20250409,0.37,Y,051900,5000,780 억,,4445526,N,N,15792,N,00,N
20250430,090534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,342500,1500,2,0.44,658299750,1932,1.56,341500,342500,338500,443000,239000,341000,340734.86,28.46,870,-161,361333,351166,338333,328166,315333,356250,333250,781,102000,5000,265980,500,1,15618197,53492,32.08,1.08,12,0.01,10675.00,318161.00,480000,20240523,-28.65,290000,20250409,18.10,348500,-1.72,20250429,290000,18.10,20250409,480000,-28.65,20240523,290000,18.10,20250409,0.37,Y,051900,5000,780 억,,4445526,N,N,15792,N,00,N
20250429,160526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,341000,22000,2,6.90,42146583750,123075,469.29,325500,348500,325500,414500,223500,319000,342446.40,28.24,0,33484,327000,323000,320000,316000,313000,321500,314500,781,95500,5000,248820,500,1,15618197,53258,31.94,1.07,12,0.79,10675.00,318161.00,480000,20240523,-28.96,290000,20250409,17.59,348500,-2.15,20250429,290000,17.59,20250409,480000,-28.96,20240523,290000,17.59,20250409,0.37,Y,051900,5000,780 억,,4410439,N,N,15792,N,00,N
20250429,150529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,342000,23000,2,7.21,39662139750,115792,441.52,325500,348500,325500,414500,223500,319000,342529.19,28.24,0,33403,327000,323000,320000,316000,313000,321500,314500,781,95500,5000,248820,500,1,15618197,53414,32.04,1.07,12,0.74,10675.00,318161.00,480000,20240523,-28.75,290000,20250409,17.93,348500,-1.87,20250429,290000,17.93,20250409,480000,-28.75,20240523,290000,17.93,20250409,0.37,Y,051900,5000,780 억,,4410439,N,N,9789,N,00,N
20250429,140530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,341000,22000,2,6.90,36504671750,106537,406.23,325500,348500,325500,414500,223500,319000,342647.83,28.24,0,33899,327000,323000,320000,316000,313000,321500,314500,781,95500,5000,248820,500,1,15618197,53258,31.94,1.07,12,0.68,10675.00,318161.00,480000,20240523,-28.96,290000,20250409,17.59,348500,-2.15,20250429,290000,17.59,20250409,480000,-28.96,20240523,290000,17.59,20250409,0.37,Y,051900,5000,780 억,,4410439,N,N,9789,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 160527 55 20.00 KOSPI200 화학 N N N Y 40 Y 337500 -3500 5 -1.03 11249894250 33348 26.90 341500 342500 334500 443000 239000 341000 337348.31 28.46 870 2626 361333 351166 338333 328166 315333 356250 333250 781 102000 5000 265980 500 1 15618197 52711 31.62 1.06 12 0.21 10675.00 318161.00 480000 20240523 -29.69 290000 20250409 16.38 348500 -3.16 20250429 290000 16.38 20250409 480000 -29.69 20240523 290000 16.38 20250409 0.37 Y 051900 5000 780 억 4445526 N N 13640 N 00 N
3 20250430 150531 55 20.00 KOSPI200 화학 N N N Y 40 Y 337000 -4000 5 -1.17 9462328250 28044 22.62 341500 342500 334500 443000 239000 341000 337410.08 28.46 870 1599 361333 351166 338333 328166 315333 356250 333250 781 102000 5000 265980 500 1 15618197 52633 31.57 1.06 12 0.18 10675.00 318161.00 480000 20240523 -29.79 290000 20250409 16.21 348500 -3.30 20250429 290000 16.21 20250409 480000 -29.79 20240523 290000 16.21 20250409 0.37 Y 051900 5000 780 억 4445526 N N 15792 N 00 N
4 20250430 140531 55 20.00 KOSPI200 화학 N N N Y 40 Y 337500 -3500 5 -1.03 6693356750 19801 15.97 341500 342500 335500 443000 239000 341000 338031.25 28.46 870 -770 361333 351166 338333 328166 315333 356250 333250 781 102000 5000 265980 500 1 15618197 52711 31.62 1.06 12 0.13 10675.00 318161.00 480000 20240523 -29.69 290000 20250409 16.38 348500 -3.16 20250429 290000 16.38 20250409 480000 -29.69 20240523 290000 16.38 20250409 0.37 Y 051900 5000 780 억 4445526 N N 15792 N 00 N
5 20250430 130532 55 20.00 KOSPI200 화학 N N N Y 40 Y 337500 -3500 5 -1.03 5925592750 17526 14.14 341500 342500 335500 443000 239000 341000 338102.98 28.46 870 -1076 361333 351166 338333 328166 315333 356250 333250 781 102000 5000 265980 500 1 15618197 52711 31.62 1.06 12 0.11 10675.00 318161.00 480000 20240523 -29.69 290000 20250409 16.38 348500 -3.16 20250429 290000 16.38 20250409 480000 -29.69 20240523 290000 16.38 20250409 0.37 Y 051900 5000 780 억 4445526 N N 15792 N 00 N
6 20250430 120533 55 20.00 KOSPI200 화학 N N N Y 40 Y 337000 -4000 5 -1.17 5309752750 15698 12.66 341500 342500 335500 443000 239000 341000 338243.90 28.46 870 -877 361333 351166 338333 328166 315333 356250 333250 781 102000 5000 265980 500 1 15618197 52633 31.57 1.06 12 0.10 10675.00 318161.00 480000 20240523 -29.79 290000 20250409 16.21 348500 -3.30 20250429 290000 16.21 20250409 480000 -29.79 20240523 290000 16.21 20250409 0.37 Y 051900 5000 780 억 4445526 N N 15792 N 00 N
7 20250430 110531 55 20.00 KOSPI200 화학 N N N Y 40 Y 337500 -3500 5 -1.03 4639644750 13711 11.06 341500 342500 335500 443000 239000 341000 338388.50 28.46 870 -503 361333 351166 338333 328166 315333 356250 333250 781 102000 5000 265980 500 1 15618197 52711 31.62 1.06 12 0.09 10675.00 318161.00 480000 20240523 -29.69 290000 20250409 16.38 348500 -3.16 20250429 290000 16.38 20250409 480000 -29.69 20240523 290000 16.38 20250409 0.37 Y 051900 5000 780 억 4445526 N N 15792 N 00 N
8 20250430 100533 55 20.00 KOSPI200 화학 N N N Y 40 Y 337000 -4000 5 -1.17 3047015000 8980 7.24 341500 342500 336000 443000 239000 341000 339311.25 28.46 870 -410 361333 351166 338333 328166 315333 356250 333250 781 102000 5000 265980 500 1 15618197 52633 31.57 1.06 12 0.06 10675.00 318161.00 480000 20240523 -29.79 290000 20250409 16.21 348500 -3.30 20250429 290000 16.21 20250409 480000 -29.79 20240523 290000 16.21 20250409 0.37 Y 051900 5000 780 억 4445526 N N 15792 N 00 N
9 20250430 090534 55 20.00 KOSPI200 화학 N N N Y 40 Y 342500 1500 2 0.44 658299750 1932 1.56 341500 342500 338500 443000 239000 341000 340734.86 28.46 870 -161 361333 351166 338333 328166 315333 356250 333250 781 102000 5000 265980 500 1 15618197 53492 32.08 1.08 12 0.01 10675.00 318161.00 480000 20240523 -28.65 290000 20250409 18.10 348500 -1.72 20250429 290000 18.10 20250409 480000 -28.65 20240523 290000 18.10 20250409 0.37 Y 051900 5000 780 억 4445526 N N 15792 N 00 N
10 20250429 160526 55 20.00 KOSPI200 화학 N N N Y 40 Y 341000 22000 2 6.90 42146583750 123075 469.29 325500 348500 325500 414500 223500 319000 342446.40 28.24 0 33484 327000 323000 320000 316000 313000 321500 314500 781 95500 5000 248820 500 1 15618197 53258 31.94 1.07 12 0.79 10675.00 318161.00 480000 20240523 -28.96 290000 20250409 17.59 348500 -2.15 20250429 290000 17.59 20250409 480000 -28.96 20240523 290000 17.59 20250409 0.37 Y 051900 5000 780 억 4410439 N N 15792 N 00 N
11 20250429 150529 55 20.00 KOSPI200 화학 N N N Y 40 Y 342000 23000 2 7.21 39662139750 115792 441.52 325500 348500 325500 414500 223500 319000 342529.19 28.24 0 33403 327000 323000 320000 316000 313000 321500 314500 781 95500 5000 248820 500 1 15618197 53414 32.04 1.07 12 0.74 10675.00 318161.00 480000 20240523 -28.75 290000 20250409 17.93 348500 -1.87 20250429 290000 17.93 20250409 480000 -28.75 20240523 290000 17.93 20250409 0.37 Y 051900 5000 780 억 4410439 N N 9789 N 00 N
12 20250429 140530 55 20.00 KOSPI200 화학 N N N Y 40 Y 341000 22000 2 6.90 36504671750 106537 406.23 325500 348500 325500 414500 223500 319000 342647.83 28.24 0 33899 327000 323000 320000 316000 313000 321500 314500 781 95500 5000 248820 500 1 15618197 53258 31.94 1.07 12 0.68 10675.00 318161.00 480000 20240523 -28.96 290000 20250409 17.59 348500 -2.15 20250429 290000 17.59 20250409 480000 -28.96 20240523 290000 17.59 20250409 0.37 Y 051900 5000 780 억 4410439 N N 9789 N 00 N