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
092230/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
20250430,160722,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,59800,-200,5,-0.33,114758550,1925,104.96,60000,60300,59400,78000,42000,60000,59614.83,27.74,0,589,60866,60432,59966,59532,59066,60200,59300,211,18000,5000,44400,100,1,4224646,2526,3.25,0.25,12,0.05,18409.00,242935.00,61600,20240522,-2.92,51500,20250109,16.12,61400,-2.61,20250428,51500,16.12,20250109,61600,-2.92,20240522,51500,16.12,20250109,0.00,Y,092230,5000,211 억,,1171896,N,N,4,N,00,N
20250430,150728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,59800,-200,5,-0.33,104918450,1760,95.97,60000,60300,59400,78000,42000,60000,59612.76,27.74,0,604,60866,60432,59966,59532,59066,60200,59300,211,18000,5000,44400,100,1,4224646,2526,3.25,0.25,12,0.04,18409.00,242935.00,61600,20240522,-2.92,51500,20250109,16.12,61400,-2.61,20250428,51500,16.12,20250109,61600,-2.92,20240522,51500,16.12,20250109,0.00,Y,092230,5000,211 억,,1171896,N,N,1,N,00,N
20250430,140728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,59750,-250,5,-0.42,97873550,1642,89.53,60000,60300,59400,78000,42000,60000,59606.30,27.74,0,601,60866,60432,59966,59532,59066,60200,59300,211,18000,5000,44400,100,1,4224646,2524,3.25,0.25,12,0.04,18409.00,242935.00,61600,20240522,-3.00,51500,20250109,16.02,61400,-2.69,20250428,51500,16.02,20250109,61600,-3.00,20240522,51500,16.02,20250109,0.00,Y,092230,5000,211 억,,1171896,N,N,1,N,00,N
20250430,130728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,59700,-300,5,-0.50,97395450,1634,89.09,60000,60300,59400,78000,42000,60000,59605.54,27.74,0,601,60866,60432,59966,59532,59066,60200,59300,211,18000,5000,44400,100,1,4224646,2522,3.24,0.25,12,0.04,18409.00,242935.00,61600,20240522,-3.08,51500,20250109,15.92,61400,-2.77,20250428,51500,15.92,20250109,61600,-3.08,20240522,51500,15.92,20250109,0.00,Y,092230,5000,211 억,,1171896,N,N,1,N,00,N
20250430,120731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,59500,-500,5,-0.83,93817450,1574,85.82,60000,60300,59400,78000,42000,60000,59604.48,27.74,0,611,60866,60432,59966,59532,59066,60200,59300,211,18000,5000,44400,100,1,4224646,2514,3.23,0.24,12,0.04,18409.00,242935.00,61600,20240522,-3.41,51500,20250109,15.53,61400,-3.09,20250428,51500,15.53,20250109,61600,-3.41,20240522,51500,15.53,20250109,0.00,Y,092230,5000,211 억,,1171896,N,N,1,N,00,N
20250430,110728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,59600,-400,5,-0.67,83523050,1401,76.39,60000,60300,59400,78000,42000,60000,59616.74,27.74,0,514,60866,60432,59966,59532,59066,60200,59300,211,18000,5000,44400,100,1,4224646,2518,3.24,0.25,12,0.03,18409.00,242935.00,61600,20240522,-3.25,51500,20250109,15.73,61400,-2.93,20250428,51500,15.73,20250109,61600,-3.25,20240522,51500,15.73,20250109,0.00,Y,092230,5000,211 억,,1171896,N,N,1,N,00,N
20250430,100731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,59800,-200,5,-0.33,12529800,209,11.40,60000,60300,59800,78000,42000,60000,59951.20,27.74,0,93,60866,60432,59966,59532,59066,60200,59300,211,18000,5000,44400,100,1,4224646,2526,3.25,0.25,12,0.00,18409.00,242935.00,61600,20240522,-2.92,51500,20250109,16.12,61400,-2.61,20250428,51500,16.12,20250109,61600,-2.92,20240522,51500,16.12,20250109,0.00,Y,092230,5000,211 억,,1171896,N,N,1,N,00,N
20250430,090732,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,60000,0,3,0.00,960300,16,0.87,60000,60300,60000,78000,42000,60000,60018.75,27.74,0,0,60866,60432,59966,59532,59066,60200,59300,211,18000,5000,44400,100,1,4224646,2535,3.26,0.25,12,0.00,18409.00,242935.00,61600,20240522,-2.60,51500,20250109,16.50,61400,-2.28,20250428,51500,16.50,20250109,61600,-2.60,20240522,51500,16.50,20250109,0.00,Y,092230,5000,211 억,,1171896,N,N,1,N,00,N
20250429,160721,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,60000,-300,5,-0.50,109608750,1834,35.11,60400,60400,59500,78300,42300,60300,59764.86,27.74,0,38,62433,61366,60333,59266,58233,61900,59800,211,18000,5000,44620,100,1,4224646,2535,3.26,0.25,12,0.04,18409.00,242935.00,61600,20240522,-2.60,51500,20250109,16.50,61400,-2.28,20250428,51500,16.50,20250109,61600,-2.60,20240522,51500,16.50,20250109,0.00,Y,092230,5000,211 억,,1171774,N,N,1,N,00,N
20250429,150725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,59900,-400,5,-0.66,108768750,1820,34.85,60400,60400,59500,78300,42300,60300,59763.05,27.74,0,34,62433,61366,60333,59266,58233,61900,59800,211,18000,5000,44620,100,1,4224646,2531,3.25,0.25,12,0.04,18409.00,242935.00,61600,20240522,-2.76,51500,20250109,16.31,61400,-2.44,20250428,51500,16.31,20250109,61600,-2.76,20240522,51500,16.31,20250109,0.00,Y,092230,5000,211 억,,1171774,N,N,0,N,00,N
20250429,140726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,60000,-300,5,-0.50,87974500,1472,28.18,60400,60400,59500,78300,42300,60300,59765.29,27.74,0,14,62433,61366,60333,59266,58233,61900,59800,211,18000,5000,44620,100,1,4224646,2535,3.26,0.25,12,0.03,18409.00,242935.00,61600,20240522,-2.60,51500,20250109,16.50,61400,-2.28,20250428,51500,16.50,20250109,61600,-2.60,20240522,51500,16.50,20250109,0.00,Y,092230,5000,211 억,,1171774,N,N,0,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 160722 55 60.00 KOSPI 화학 N N N Y 60 N 59800 -200 5 -0.33 114758550 1925 104.96 60000 60300 59400 78000 42000 60000 59614.83 27.74 0 589 60866 60432 59966 59532 59066 60200 59300 211 18000 5000 44400 100 1 4224646 2526 3.25 0.25 12 0.05 18409.00 242935.00 61600 20240522 -2.92 51500 20250109 16.12 61400 -2.61 20250428 51500 16.12 20250109 61600 -2.92 20240522 51500 16.12 20250109 0.00 Y 092230 5000 211 억 1171896 N N 4 N 00 N
3 20250430 150728 55 60.00 KOSPI 화학 N N N Y 60 N 59800 -200 5 -0.33 104918450 1760 95.97 60000 60300 59400 78000 42000 60000 59612.76 27.74 0 604 60866 60432 59966 59532 59066 60200 59300 211 18000 5000 44400 100 1 4224646 2526 3.25 0.25 12 0.04 18409.00 242935.00 61600 20240522 -2.92 51500 20250109 16.12 61400 -2.61 20250428 51500 16.12 20250109 61600 -2.92 20240522 51500 16.12 20250109 0.00 Y 092230 5000 211 억 1171896 N N 1 N 00 N
4 20250430 140728 55 60.00 KOSPI 화학 N N N Y 60 N 59750 -250 5 -0.42 97873550 1642 89.53 60000 60300 59400 78000 42000 60000 59606.30 27.74 0 601 60866 60432 59966 59532 59066 60200 59300 211 18000 5000 44400 100 1 4224646 2524 3.25 0.25 12 0.04 18409.00 242935.00 61600 20240522 -3.00 51500 20250109 16.02 61400 -2.69 20250428 51500 16.02 20250109 61600 -3.00 20240522 51500 16.02 20250109 0.00 Y 092230 5000 211 억 1171896 N N 1 N 00 N
5 20250430 130728 55 60.00 KOSPI 화학 N N N Y 60 N 59700 -300 5 -0.50 97395450 1634 89.09 60000 60300 59400 78000 42000 60000 59605.54 27.74 0 601 60866 60432 59966 59532 59066 60200 59300 211 18000 5000 44400 100 1 4224646 2522 3.24 0.25 12 0.04 18409.00 242935.00 61600 20240522 -3.08 51500 20250109 15.92 61400 -2.77 20250428 51500 15.92 20250109 61600 -3.08 20240522 51500 15.92 20250109 0.00 Y 092230 5000 211 억 1171896 N N 1 N 00 N
6 20250430 120731 55 60.00 KOSPI 화학 N N N Y 60 N 59500 -500 5 -0.83 93817450 1574 85.82 60000 60300 59400 78000 42000 60000 59604.48 27.74 0 611 60866 60432 59966 59532 59066 60200 59300 211 18000 5000 44400 100 1 4224646 2514 3.23 0.24 12 0.04 18409.00 242935.00 61600 20240522 -3.41 51500 20250109 15.53 61400 -3.09 20250428 51500 15.53 20250109 61600 -3.41 20240522 51500 15.53 20250109 0.00 Y 092230 5000 211 억 1171896 N N 1 N 00 N
7 20250430 110728 55 60.00 KOSPI 화학 N N N Y 60 N 59600 -400 5 -0.67 83523050 1401 76.39 60000 60300 59400 78000 42000 60000 59616.74 27.74 0 514 60866 60432 59966 59532 59066 60200 59300 211 18000 5000 44400 100 1 4224646 2518 3.24 0.25 12 0.03 18409.00 242935.00 61600 20240522 -3.25 51500 20250109 15.73 61400 -2.93 20250428 51500 15.73 20250109 61600 -3.25 20240522 51500 15.73 20250109 0.00 Y 092230 5000 211 억 1171896 N N 1 N 00 N
8 20250430 100731 55 60.00 KOSPI 화학 N N N Y 60 N 59800 -200 5 -0.33 12529800 209 11.40 60000 60300 59800 78000 42000 60000 59951.20 27.74 0 93 60866 60432 59966 59532 59066 60200 59300 211 18000 5000 44400 100 1 4224646 2526 3.25 0.25 12 0.00 18409.00 242935.00 61600 20240522 -2.92 51500 20250109 16.12 61400 -2.61 20250428 51500 16.12 20250109 61600 -2.92 20240522 51500 16.12 20250109 0.00 Y 092230 5000 211 억 1171896 N N 1 N 00 N
9 20250430 090732 55 60.00 KOSPI 화학 N N N Y 60 N 60000 0 3 0.00 960300 16 0.87 60000 60300 60000 78000 42000 60000 60018.75 27.74 0 0 60866 60432 59966 59532 59066 60200 59300 211 18000 5000 44400 100 1 4224646 2535 3.26 0.25 12 0.00 18409.00 242935.00 61600 20240522 -2.60 51500 20250109 16.50 61400 -2.28 20250428 51500 16.50 20250109 61600 -2.60 20240522 51500 16.50 20250109 0.00 Y 092230 5000 211 억 1171896 N N 1 N 00 N
10 20250429 160721 55 60.00 KOSPI 화학 N N N Y 60 N 60000 -300 5 -0.50 109608750 1834 35.11 60400 60400 59500 78300 42300 60300 59764.86 27.74 0 38 62433 61366 60333 59266 58233 61900 59800 211 18000 5000 44620 100 1 4224646 2535 3.26 0.25 12 0.04 18409.00 242935.00 61600 20240522 -2.60 51500 20250109 16.50 61400 -2.28 20250428 51500 16.50 20250109 61600 -2.60 20240522 51500 16.50 20250109 0.00 Y 092230 5000 211 억 1171774 N N 1 N 00 N
11 20250429 150725 55 60.00 KOSPI 화학 N N N Y 60 N 59900 -400 5 -0.66 108768750 1820 34.85 60400 60400 59500 78300 42300 60300 59763.05 27.74 0 34 62433 61366 60333 59266 58233 61900 59800 211 18000 5000 44620 100 1 4224646 2531 3.25 0.25 12 0.04 18409.00 242935.00 61600 20240522 -2.76 51500 20250109 16.31 61400 -2.44 20250428 51500 16.31 20250109 61600 -2.76 20240522 51500 16.31 20250109 0.00 Y 092230 5000 211 억 1171774 N N 0 N 00 N
12 20250429 140726 55 60.00 KOSPI 화학 N N N Y 60 N 60000 -300 5 -0.50 87974500 1472 28.18 60400 60400 59500 78300 42300 60300 59765.29 27.74 0 14 62433 61366 60333 59266 58233 61900 59800 211 18000 5000 44620 100 1 4224646 2535 3.26 0.25 12 0.03 18409.00 242935.00 61600 20240522 -2.60 51500 20250109 16.50 61400 -2.28 20250428 51500 16.50 20250109 61600 -2.60 20240522 51500 16.50 20250109 0.00 Y 092230 5000 211 억 1171774 N N 0 N 00 N