ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
278470/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
20250404,160955,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64300,400,2,0.63,38125294750,598385,85.28,62100,64700,62100,83000,44800,63900,63713.50,18.21,0,61274,66566,65232,63266,61932,59966,65900,62600,38,19100,100,44730,100,1,37241555,23946,22.62,6.39,12,1.61,2842.00,10058.00,81900,20240627,-21.49,38380,20240805,67.54,72500,-11.31,20250327,41550,54.75,20250203,409500,-84.30,20240627,39700,61.96,20241115,2.38,Y,278470,100,38 억,,6783071,N,N,19441,N,00,N
20250404,151004,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64000,100,2,0.16,35416421450,556292,79.28,62100,64700,62100,83000,44800,63900,63665.16,18.21,0,58270,66566,65232,63266,61932,59966,65900,62600,38,19100,100,44730,100,1,37241555,23835,22.52,6.36,12,1.49,2842.00,10058.00,81900,20240627,-21.86,38380,20240805,66.75,72500,-11.72,20250327,41550,54.03,20250203,409500,-84.37,20240627,39700,61.21,20241115,2.38,Y,278470,100,38 억,,6783071,N,N,69869,N,00,N
20250404,141007,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63200,-700,5,-1.10,29886216400,469209,66.87,62100,64700,62100,83000,44800,63900,63694.89,18.21,0,52315,66566,65232,63266,61932,59966,65900,62600,38,19100,100,44730,100,1,37241555,23537,22.24,6.28,12,1.26,2842.00,10058.00,81900,20240627,-22.83,38380,20240805,64.67,72500,-12.83,20250327,41550,52.11,20250203,409500,-84.57,20240627,39700,59.19,20241115,2.38,Y,278470,100,38 억,,6783071,N,N,69869,N,00,N
20250404,131005,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63200,-700,5,-1.10,24930400800,391241,55.76,62100,64700,62100,83000,44800,63900,63721.34,18.21,0,38199,66566,65232,63266,61932,59966,65900,62600,38,19100,100,44730,100,1,37241555,23537,22.24,6.28,12,1.05,2842.00,10058.00,81900,20240627,-22.83,38380,20240805,64.67,72500,-12.83,20250327,41550,52.11,20250203,409500,-84.57,20240627,39700,59.19,20241115,2.38,Y,278470,100,38 억,,6783071,N,N,69869,N,00,N
20250404,120958,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,62800,-1100,5,-1.72,21032142100,329276,46.93,62100,64700,62100,83000,44800,63900,63873.90,18.21,0,34741,66566,65232,63266,61932,59966,65900,62600,38,19100,100,44730,100,1,37241555,23388,22.10,6.24,12,0.88,2842.00,10058.00,81900,20240627,-23.32,38380,20240805,63.63,72500,-13.38,20250327,41550,51.14,20250203,409500,-84.66,20240627,39700,58.19,20241115,2.38,Y,278470,100,38 억,,6783071,N,N,69869,N,00,N
20250404,111003,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64500,600,2,0.94,15581362950,243784,34.74,62100,64700,62100,83000,44800,63900,63914.63,18.21,0,34791,66566,65232,63266,61932,59966,65900,62600,38,19100,100,44730,100,1,37241555,24021,22.70,6.41,12,0.65,2842.00,10058.00,81900,20240627,-21.25,38380,20240805,68.06,72500,-11.03,20250327,41550,55.23,20250203,409500,-84.25,20240627,39700,62.47,20241115,2.38,Y,278470,100,38 억,,6783071,N,N,69869,N,00,N
20250404,101002,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64000,100,2,0.16,10751364050,167917,23.93,62100,64700,62100,83000,44800,63900,64027.85,18.21,0,34478,66566,65232,63266,61932,59966,65900,62600,38,19100,100,44730,100,1,37241555,23835,22.52,6.36,12,0.45,2842.00,10058.00,81900,20240627,-21.86,38380,20240805,66.75,72500,-11.72,20250327,41550,54.03,20250203,409500,-84.37,20240627,39700,61.21,20241115,2.38,Y,278470,100,38 억,,6783071,N,N,69869,N,00,N
20250404,091007,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63900,0,3,0.00,2917421850,45747,6.52,62100,64700,62100,83000,44800,63900,63772.97,18.21,0,20582,66566,65232,63266,61932,59966,65900,62600,38,19100,100,44730,100,1,37241555,23797,22.48,6.35,12,0.12,2842.00,10058.00,81900,20240627,-21.98,38380,20240805,66.49,72500,-11.86,20250327,41550,53.79,20250203,409500,-84.40,20240627,39700,60.96,20241115,2.38,Y,278470,100,38 억,,6783071,N,N,69869,N,00,N
20250403,160946,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63900,-500,5,-0.78,44389334950,701653,47.02,61600,64600,61300,83700,45100,64400,63263.55,18.10,0,21170,74666,69532,65966,60832,57266,67750,59050,38,19300,100,45080,100,1,37241555,23797,22.48,6.35,12,1.88,2842.00,10058.00,81900,20240627,-21.98,38380,20240805,66.49,72500,-11.86,20250327,41550,53.79,20250203,409500,-84.40,20240627,39700,60.96,20241115,2.45,Y,278470,100,38 억,,6740843,N,N,69869,N,00,N
20250403,150954,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63700,-700,5,-1.09,42616227200,673842,45.15,61600,64600,61300,83700,45100,64400,63243.62,18.10,0,10894,74666,69532,65966,60832,57266,67750,59050,38,19300,100,45080,100,1,37241555,23723,22.41,6.33,12,1.81,2842.00,10058.00,81900,20240627,-22.22,38380,20240805,65.97,72500,-12.14,20250327,41550,53.31,20250203,409500,-84.44,20240627,39700,60.45,20241115,2.45,Y,278470,100,38 억,,6740843,N,N,77195,N,00,N
20250403,140953,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64100,-300,5,-0.47,37649319100,595985,39.94,61600,64600,61300,83700,45100,64400,63171.56,18.10,0,-1580,74666,69532,65966,60832,57266,67750,59050,38,19300,100,45080,100,1,37241555,23872,22.55,6.37,12,1.60,2842.00,10058.00,81900,20240627,-21.73,38380,20240805,67.01,72500,-11.59,20250327,41550,54.27,20250203,409500,-84.35,20240627,39700,61.46,20241115,2.45,Y,278470,100,38 억,,6740843,N,N,77195,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 20250404 160955 55 30.00 KOSPI200 화학 N N N Y 40 N 64300 400 2 0.63 38125294750 598385 85.28 62100 64700 62100 83000 44800 63900 63713.50 18.21 0 61274 66566 65232 63266 61932 59966 65900 62600 38 19100 100 44730 100 1 37241555 23946 22.62 6.39 12 1.61 2842.00 10058.00 81900 20240627 -21.49 38380 20240805 67.54 72500 -11.31 20250327 41550 54.75 20250203 409500 -84.30 20240627 39700 61.96 20241115 2.38 Y 278470 100 38 억 6783071 N N 19441 N 00 N
3 20250404 151004 55 30.00 KOSPI200 화학 N N N Y 40 N 64000 100 2 0.16 35416421450 556292 79.28 62100 64700 62100 83000 44800 63900 63665.16 18.21 0 58270 66566 65232 63266 61932 59966 65900 62600 38 19100 100 44730 100 1 37241555 23835 22.52 6.36 12 1.49 2842.00 10058.00 81900 20240627 -21.86 38380 20240805 66.75 72500 -11.72 20250327 41550 54.03 20250203 409500 -84.37 20240627 39700 61.21 20241115 2.38 Y 278470 100 38 억 6783071 N N 69869 N 00 N
4 20250404 141007 55 30.00 KOSPI200 화학 N N N Y 40 N 63200 -700 5 -1.10 29886216400 469209 66.87 62100 64700 62100 83000 44800 63900 63694.89 18.21 0 52315 66566 65232 63266 61932 59966 65900 62600 38 19100 100 44730 100 1 37241555 23537 22.24 6.28 12 1.26 2842.00 10058.00 81900 20240627 -22.83 38380 20240805 64.67 72500 -12.83 20250327 41550 52.11 20250203 409500 -84.57 20240627 39700 59.19 20241115 2.38 Y 278470 100 38 억 6783071 N N 69869 N 00 N
5 20250404 131005 55 30.00 KOSPI200 화학 N N N Y 40 N 63200 -700 5 -1.10 24930400800 391241 55.76 62100 64700 62100 83000 44800 63900 63721.34 18.21 0 38199 66566 65232 63266 61932 59966 65900 62600 38 19100 100 44730 100 1 37241555 23537 22.24 6.28 12 1.05 2842.00 10058.00 81900 20240627 -22.83 38380 20240805 64.67 72500 -12.83 20250327 41550 52.11 20250203 409500 -84.57 20240627 39700 59.19 20241115 2.38 Y 278470 100 38 억 6783071 N N 69869 N 00 N
6 20250404 120958 55 30.00 KOSPI200 화학 N N N Y 40 N 62800 -1100 5 -1.72 21032142100 329276 46.93 62100 64700 62100 83000 44800 63900 63873.90 18.21 0 34741 66566 65232 63266 61932 59966 65900 62600 38 19100 100 44730 100 1 37241555 23388 22.10 6.24 12 0.88 2842.00 10058.00 81900 20240627 -23.32 38380 20240805 63.63 72500 -13.38 20250327 41550 51.14 20250203 409500 -84.66 20240627 39700 58.19 20241115 2.38 Y 278470 100 38 억 6783071 N N 69869 N 00 N
7 20250404 111003 55 30.00 KOSPI200 화학 N N N Y 40 N 64500 600 2 0.94 15581362950 243784 34.74 62100 64700 62100 83000 44800 63900 63914.63 18.21 0 34791 66566 65232 63266 61932 59966 65900 62600 38 19100 100 44730 100 1 37241555 24021 22.70 6.41 12 0.65 2842.00 10058.00 81900 20240627 -21.25 38380 20240805 68.06 72500 -11.03 20250327 41550 55.23 20250203 409500 -84.25 20240627 39700 62.47 20241115 2.38 Y 278470 100 38 억 6783071 N N 69869 N 00 N
8 20250404 101002 55 30.00 KOSPI200 화학 N N N Y 40 N 64000 100 2 0.16 10751364050 167917 23.93 62100 64700 62100 83000 44800 63900 64027.85 18.21 0 34478 66566 65232 63266 61932 59966 65900 62600 38 19100 100 44730 100 1 37241555 23835 22.52 6.36 12 0.45 2842.00 10058.00 81900 20240627 -21.86 38380 20240805 66.75 72500 -11.72 20250327 41550 54.03 20250203 409500 -84.37 20240627 39700 61.21 20241115 2.38 Y 278470 100 38 억 6783071 N N 69869 N 00 N
9 20250404 091007 55 30.00 KOSPI200 화학 N N N Y 40 N 63900 0 3 0.00 2917421850 45747 6.52 62100 64700 62100 83000 44800 63900 63772.97 18.21 0 20582 66566 65232 63266 61932 59966 65900 62600 38 19100 100 44730 100 1 37241555 23797 22.48 6.35 12 0.12 2842.00 10058.00 81900 20240627 -21.98 38380 20240805 66.49 72500 -11.86 20250327 41550 53.79 20250203 409500 -84.40 20240627 39700 60.96 20241115 2.38 Y 278470 100 38 억 6783071 N N 69869 N 00 N
10 20250403 160946 55 30.00 KOSPI200 화학 N N N Y 40 N 63900 -500 5 -0.78 44389334950 701653 47.02 61600 64600 61300 83700 45100 64400 63263.55 18.10 0 21170 74666 69532 65966 60832 57266 67750 59050 38 19300 100 45080 100 1 37241555 23797 22.48 6.35 12 1.88 2842.00 10058.00 81900 20240627 -21.98 38380 20240805 66.49 72500 -11.86 20250327 41550 53.79 20250203 409500 -84.40 20240627 39700 60.96 20241115 2.45 Y 278470 100 38 억 6740843 N N 69869 N 00 N
11 20250403 150954 55 30.00 KOSPI200 화학 N N N Y 40 N 63700 -700 5 -1.09 42616227200 673842 45.15 61600 64600 61300 83700 45100 64400 63243.62 18.10 0 10894 74666 69532 65966 60832 57266 67750 59050 38 19300 100 45080 100 1 37241555 23723 22.41 6.33 12 1.81 2842.00 10058.00 81900 20240627 -22.22 38380 20240805 65.97 72500 -12.14 20250327 41550 53.31 20250203 409500 -84.44 20240627 39700 60.45 20241115 2.45 Y 278470 100 38 억 6740843 N N 77195 N 00 N
12 20250403 140953 55 30.00 KOSPI200 화학 N N N Y 40 N 64100 -300 5 -0.47 37649319100 595985 39.94 61600 64600 61300 83700 45100 64400 63171.56 18.10 0 -1580 74666 69532 65966 60832 57266 67750 59050 38 19300 100 45080 100 1 37241555 23872 22.55 6.37 12 1.60 2842.00 10058.00 81900 20240627 -21.73 38380 20240805 67.01 72500 -11.59 20250327 41550 54.27 20250203 409500 -84.35 20240627 39700 61.46 20241115 2.45 Y 278470 100 38 억 6740843 N N 77195 N 00 N