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
285130/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
20250404,160958,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,38050,900,2,2.42,1869179125,50011,90.04,36250,38200,36250,48250,26050,37150,37375.36,11.12,0,14373,38450,37800,37350,36700,36250,37575,36475,882,11100,5000,27490,50,1,17253783,6565,83.44,0.33,12,0.29,456.00,114079.00,65200,20240325,-41.64,36250,20250404,4.97,46400,-18.00,20250103,36250,4.97,20250404,61900,-38.53,20240404,36250,4.97,20250404,0.78,Y,285130,5000,882 억,,1918100,N,N,2319,N,00,N
20250404,151008,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37950,800,2,2.15,1785670625,47812,86.08,36250,38200,36250,48250,26050,37150,37347.75,11.12,0,14344,38450,37800,37350,36700,36250,37575,36475,882,11100,5000,27490,50,1,17253783,6548,83.22,0.33,12,0.28,456.00,114079.00,65200,20240325,-41.79,36250,20250404,4.69,46400,-18.21,20250103,36250,4.69,20250404,61900,-38.69,20240404,36250,4.69,20250404,0.78,Y,285130,5000,882 억,,1918100,N,N,14008,N,00,N
20250404,141011,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37350,200,2,0.54,1474132325,39494,71.10,36250,38200,36250,48250,26050,37150,37325.48,11.12,0,13670,38450,37800,37350,36700,36250,37575,36475,882,11100,5000,27490,50,1,17253783,6444,81.91,0.33,12,0.23,456.00,114079.00,65200,20240325,-42.71,36250,20250404,3.03,46400,-19.50,20250103,36250,3.03,20250404,61900,-39.66,20240404,36250,3.03,20250404,0.78,Y,285130,5000,882 억,,1918100,N,N,14008,N,00,N
20250404,131009,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37200,50,2,0.13,1332497750,35695,64.26,36250,38200,36250,48250,26050,37150,37330.10,11.12,0,13245,38450,37800,37350,36700,36250,37575,36475,882,11100,5000,27490,50,1,17253783,6418,81.58,0.33,12,0.21,456.00,114079.00,65200,20240325,-42.94,36250,20250404,2.62,46400,-19.83,20250103,36250,2.62,20250404,61900,-39.90,20240404,36250,2.62,20250404,0.78,Y,285130,5000,882 억,,1918100,N,N,14008,N,00,N
20250404,121002,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37750,600,2,1.62,813528450,21782,39.22,36250,38200,36250,48250,26050,37150,37348.66,11.12,0,6679,38450,37800,37350,36700,36250,37575,36475,882,11100,5000,27490,50,1,17253783,6513,82.79,0.33,12,0.13,456.00,114079.00,65200,20240325,-42.10,36250,20250404,4.14,46400,-18.64,20250103,36250,4.14,20250404,61900,-39.01,20240404,36250,4.14,20250404,0.78,Y,285130,5000,882 억,,1918100,N,N,14008,N,00,N
20250404,111007,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37900,750,2,2.02,564040375,15182,27.33,36250,37950,36250,48250,26050,37150,37151.92,11.12,0,5107,38450,37800,37350,36700,36250,37575,36475,882,11100,5000,27490,50,1,17253783,6539,83.11,0.33,12,0.09,456.00,114079.00,65200,20240325,-41.87,36250,20250404,4.55,46400,-18.32,20250103,36250,4.55,20250404,61900,-38.77,20240404,36250,4.55,20250404,0.78,Y,285130,5000,882 억,,1918100,N,N,14008,N,00,N
20250404,101006,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37650,500,2,1.35,417801850,11299,20.34,36250,37700,36250,48250,26050,37150,36976.89,11.12,0,3508,38450,37800,37350,36700,36250,37575,36475,882,11100,5000,27490,50,1,17253783,6496,82.57,0.33,12,0.07,456.00,114079.00,65200,20240325,-42.25,36250,20250404,3.86,46400,-18.86,20250103,36250,3.86,20250404,61900,-39.18,20240404,36250,3.86,20250404,0.78,Y,285130,5000,882 억,,1918100,N,N,14008,N,00,N
20250404,091011,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,36600,-550,5,-1.48,76547700,2105,3.79,36250,36650,36250,48250,26050,37150,36364.70,11.12,0,-20,38450,37800,37350,36700,36250,37575,36475,882,11100,5000,27490,50,1,17253783,6315,80.26,0.32,12,0.01,456.00,114079.00,65200,20240325,-43.87,36250,20250404,0.97,46400,-21.12,20250103,36250,0.97,20250404,61900,-40.87,20240404,36250,0.97,20250404,0.78,Y,285130,5000,882 억,,1918100,N,N,14008,N,00,N
20250403,160949,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37150,-1400,5,-3.63,2066763850,55544,144.75,37950,38000,36900,50100,27000,38550,37209.49,11.26,0,-19599,40050,39300,38850,38100,37650,39075,37875,882,11550,5000,28520,50,1,17253783,6410,81.47,0.33,12,0.32,456.00,114079.00,65200,20240322,-43.02,36900,20250403,0.68,46400,-19.94,20250103,36900,0.68,20250403,61900,-39.98,20240403,36900,0.68,20250403,0.78,Y,285130,5000,882 억,,1943070,N,N,14008,N,00,N
20250403,150958,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37100,-1450,5,-3.76,1984477300,53328,138.98,37950,38000,36900,50100,27000,38550,37212.67,11.26,0,-18384,40050,39300,38850,38100,37650,39075,37875,882,11550,5000,28520,50,1,17253783,6401,81.36,0.33,12,0.31,456.00,114079.00,65200,20240322,-43.10,36900,20250403,0.54,46400,-20.04,20250103,36900,0.54,20250403,61900,-40.06,20240403,36900,0.54,20250403,0.78,Y,285130,5000,882 억,,1943070,N,N,12200,N,00,N
20250403,140956,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37350,-1200,5,-3.11,1717139900,46132,120.22,37950,38000,36900,50100,27000,38550,37222.32,11.26,0,-15070,40050,39300,38850,38100,37650,39075,37875,882,11550,5000,28520,50,1,17253783,6444,81.91,0.33,12,0.27,456.00,114079.00,65200,20240322,-42.71,36900,20250403,1.22,46400,-19.50,20250103,36900,1.22,20250403,61900,-39.66,20240403,36900,1.22,20250403,0.78,Y,285130,5000,882 억,,1943070,N,N,12200,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 160958 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 38050 900 2 2.42 1869179125 50011 90.04 36250 38200 36250 48250 26050 37150 37375.36 11.12 0 14373 38450 37800 37350 36700 36250 37575 36475 882 11100 5000 27490 50 1 17253783 6565 83.44 0.33 12 0.29 456.00 114079.00 65200 20240325 -41.64 36250 20250404 4.97 46400 -18.00 20250103 36250 4.97 20250404 61900 -38.53 20240404 36250 4.97 20250404 0.78 Y 285130 5000 882 억 1918100 N N 2319 N 00 N
3 20250404 151008 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 37950 800 2 2.15 1785670625 47812 86.08 36250 38200 36250 48250 26050 37150 37347.75 11.12 0 14344 38450 37800 37350 36700 36250 37575 36475 882 11100 5000 27490 50 1 17253783 6548 83.22 0.33 12 0.28 456.00 114079.00 65200 20240325 -41.79 36250 20250404 4.69 46400 -18.21 20250103 36250 4.69 20250404 61900 -38.69 20240404 36250 4.69 20250404 0.78 Y 285130 5000 882 억 1918100 N N 14008 N 00 N
4 20250404 141011 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 37350 200 2 0.54 1474132325 39494 71.10 36250 38200 36250 48250 26050 37150 37325.48 11.12 0 13670 38450 37800 37350 36700 36250 37575 36475 882 11100 5000 27490 50 1 17253783 6444 81.91 0.33 12 0.23 456.00 114079.00 65200 20240325 -42.71 36250 20250404 3.03 46400 -19.50 20250103 36250 3.03 20250404 61900 -39.66 20240404 36250 3.03 20250404 0.78 Y 285130 5000 882 억 1918100 N N 14008 N 00 N
5 20250404 131009 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 37200 50 2 0.13 1332497750 35695 64.26 36250 38200 36250 48250 26050 37150 37330.10 11.12 0 13245 38450 37800 37350 36700 36250 37575 36475 882 11100 5000 27490 50 1 17253783 6418 81.58 0.33 12 0.21 456.00 114079.00 65200 20240325 -42.94 36250 20250404 2.62 46400 -19.83 20250103 36250 2.62 20250404 61900 -39.90 20240404 36250 2.62 20250404 0.78 Y 285130 5000 882 억 1918100 N N 14008 N 00 N
6 20250404 121002 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 37750 600 2 1.62 813528450 21782 39.22 36250 38200 36250 48250 26050 37150 37348.66 11.12 0 6679 38450 37800 37350 36700 36250 37575 36475 882 11100 5000 27490 50 1 17253783 6513 82.79 0.33 12 0.13 456.00 114079.00 65200 20240325 -42.10 36250 20250404 4.14 46400 -18.64 20250103 36250 4.14 20250404 61900 -39.01 20240404 36250 4.14 20250404 0.78 Y 285130 5000 882 억 1918100 N N 14008 N 00 N
7 20250404 111007 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 37900 750 2 2.02 564040375 15182 27.33 36250 37950 36250 48250 26050 37150 37151.92 11.12 0 5107 38450 37800 37350 36700 36250 37575 36475 882 11100 5000 27490 50 1 17253783 6539 83.11 0.33 12 0.09 456.00 114079.00 65200 20240325 -41.87 36250 20250404 4.55 46400 -18.32 20250103 36250 4.55 20250404 61900 -38.77 20240404 36250 4.55 20250404 0.78 Y 285130 5000 882 억 1918100 N N 14008 N 00 N
8 20250404 101006 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 37650 500 2 1.35 417801850 11299 20.34 36250 37700 36250 48250 26050 37150 36976.89 11.12 0 3508 38450 37800 37350 36700 36250 37575 36475 882 11100 5000 27490 50 1 17253783 6496 82.57 0.33 12 0.07 456.00 114079.00 65200 20240325 -42.25 36250 20250404 3.86 46400 -18.86 20250103 36250 3.86 20250404 61900 -39.18 20240404 36250 3.86 20250404 0.78 Y 285130 5000 882 억 1918100 N N 14008 N 00 N
9 20250404 091011 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 36600 -550 5 -1.48 76547700 2105 3.79 36250 36650 36250 48250 26050 37150 36364.70 11.12 0 -20 38450 37800 37350 36700 36250 37575 36475 882 11100 5000 27490 50 1 17253783 6315 80.26 0.32 12 0.01 456.00 114079.00 65200 20240325 -43.87 36250 20250404 0.97 46400 -21.12 20250103 36250 0.97 20250404 61900 -40.87 20240404 36250 0.97 20250404 0.78 Y 285130 5000 882 억 1918100 N N 14008 N 00 N
10 20250403 160949 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 37150 -1400 5 -3.63 2066763850 55544 144.75 37950 38000 36900 50100 27000 38550 37209.49 11.26 0 -19599 40050 39300 38850 38100 37650 39075 37875 882 11550 5000 28520 50 1 17253783 6410 81.47 0.33 12 0.32 456.00 114079.00 65200 20240322 -43.02 36900 20250403 0.68 46400 -19.94 20250103 36900 0.68 20250403 61900 -39.98 20240403 36900 0.68 20250403 0.78 Y 285130 5000 882 억 1943070 N N 14008 N 00 N
11 20250403 150958 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 37100 -1450 5 -3.76 1984477300 53328 138.98 37950 38000 36900 50100 27000 38550 37212.67 11.26 0 -18384 40050 39300 38850 38100 37650 39075 37875 882 11550 5000 28520 50 1 17253783 6401 81.36 0.33 12 0.31 456.00 114079.00 65200 20240322 -43.10 36900 20250403 0.54 46400 -20.04 20250103 36900 0.54 20250403 61900 -40.06 20240403 36900 0.54 20250403 0.78 Y 285130 5000 882 억 1943070 N N 12200 N 00 N
12 20250403 140956 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 37350 -1200 5 -3.11 1717139900 46132 120.22 37950 38000 36900 50100 27000 38550 37222.32 11.26 0 -15070 40050 39300 38850 38100 37650 39075 37875 882 11550 5000 28520 50 1 17253783 6444 81.91 0.33 12 0.27 456.00 114079.00 65200 20240322 -42.71 36900 20250403 1.22 46400 -19.50 20250103 36900 1.22 20250403 61900 -39.66 20240403 36900 1.22 20250403 0.78 Y 285130 5000 882 억 1943070 N N 12200 N 00 N