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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000210/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
20250407,160103,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,29700,-2350,5,-7.33,2205208575,73524,200.14,30600,31150,29650,41650,22450,32050,29993.09,14.51,0,-38531,32950,32500,31700,31250,30450,32725,31475,1283,9600,5000,22430,50,1,20955884,6224,7.52,0.16,12,0.35,3947.00,181444.00,62000,20240604,-52.10,29650,20250407,0.17,37100,-19.95,20250312,29650,0.17,20250407,62000,-52.10,20240604,29650,0.17,20250407,0.60,Y,000210,5000,1282 억,,3039659,N,N,2174,N,00,N
20250407,150103,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,29750,-2300,5,-7.18,2042780550,68058,185.26,30600,31150,29650,41650,22450,32050,30015.29,14.51,0,-35816,32950,32500,31700,31250,30450,32725,31475,1283,9600,5000,22430,50,1,20955884,6234,7.54,0.16,12,0.32,3947.00,181444.00,62000,20240604,-52.02,29650,20250407,0.34,37100,-19.81,20250312,29650,0.34,20250407,62000,-52.02,20240604,29650,0.34,20250407,0.60,Y,000210,5000,1282 억,,3039659,N,N,1101,N,00,N
20250407,140103,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,29900,-2150,5,-6.71,1826794900,60806,165.52,30600,31150,29750,41650,22450,32050,30043.00,14.51,0,-29933,32950,32500,31700,31250,30450,32725,31475,1283,9600,5000,22430,50,1,20955884,6266,7.58,0.16,12,0.29,3947.00,181444.00,62000,20240604,-51.77,29750,20250407,0.50,37100,-19.41,20250312,29750,0.50,20250407,62000,-51.77,20240604,29750,0.50,20250407,0.60,Y,000210,5000,1282 억,,3039659,N,N,1101,N,00,N
20250407,130103,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,30000,-2050,5,-6.40,1634130750,54353,147.96,30600,31150,29800,41650,22450,32050,30065.14,14.51,0,-24904,32950,32500,31700,31250,30450,32725,31475,1283,9600,5000,22430,50,1,20955884,6287,7.60,0.17,12,0.26,3947.00,181444.00,62000,20240604,-51.61,29800,20250407,0.67,37100,-19.14,20250312,29800,0.67,20250407,62000,-51.61,20240604,29800,0.67,20250407,0.60,Y,000210,5000,1282 억,,3039659,N,N,1101,N,00,N
20250407,120103,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,30100,-1950,5,-6.08,1538667625,51169,139.29,30600,31150,29800,41650,22450,32050,30070.31,14.51,0,-23055,32950,32500,31700,31250,30450,32725,31475,1283,9600,5000,22430,50,1,20955884,6308,7.63,0.17,12,0.24,3947.00,181444.00,62000,20240604,-51.45,29800,20250407,1.01,37100,-18.87,20250312,29800,1.01,20250407,62000,-51.45,20240604,29800,1.01,20250407,0.60,Y,000210,5000,1282 억,,3039659,N,N,1101,N,00,N
20250407,110103,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,30250,-1800,5,-5.62,1434250950,47701,129.85,30600,31150,29800,41650,22450,32050,30067.52,14.51,0,-20695,32950,32500,31700,31250,30450,32725,31475,1283,9600,5000,22430,50,1,20955884,6339,7.66,0.17,12,0.23,3947.00,181444.00,62000,20240604,-51.21,29800,20250407,1.51,37100,-18.46,20250312,29800,1.51,20250407,62000,-51.21,20240604,29800,1.51,20250407,0.60,Y,000210,5000,1282 억,,3039659,N,N,1101,N,00,N
20250407,100103,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,29950,-2100,5,-6.55,1071892250,35613,96.94,30600,31150,29800,41650,22450,32050,30098.34,14.51,0,-18316,32950,32500,31700,31250,30450,32725,31475,1283,9600,5000,22430,50,1,20955884,6276,7.59,0.17,12,0.17,3947.00,181444.00,62000,20240604,-51.69,29800,20250407,0.50,37100,-19.27,20250312,29800,0.50,20250407,62000,-51.69,20240604,29800,0.50,20250407,0.60,Y,000210,5000,1282 억,,3039659,N,N,1101,N,00,N
20250407,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30700,-1350,5,-4.21,48501750,1584,4.31,30600,31150,30450,41650,22450,32050,30619.79,14.51,0,-708,32950,32500,31700,31250,30450,32725,31475,1283,9600,5000,22430,50,1,20955884,6433,7.78,0.17,12,0.01,3947.00,181444.00,62000,20240604,-50.48,30300,20250203,1.32,37100,-17.25,20250312,30300,1.32,20250203,62000,-50.48,20240604,30300,1.32,20250203,0.60,Y,000210,5000,1282 억,,3039659,N,N,1101,N,00,N
20250404,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32050,550,2,1.75,1162084625,36736,38.60,31500,32150,30900,40950,22050,31500,31633.40,14.49,0,2556,32566,32032,31666,31132,30766,31850,30950,1283,9450,5000,22050,50,1,20955884,6716,8.12,0.18,12,0.18,3947.00,181444.00,62000,20240604,-48.31,30300,20250203,5.78,37100,-13.61,20250312,30300,5.78,20250203,62000,-48.31,20240604,30300,5.78,20250203,0.60,Y,000210,5000,1282 억,,3037239,N,N,1101,N,00,N
20250404,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32000,500,2,1.59,1087133725,34398,36.14,31500,32100,30900,40950,22050,31500,31604.56,14.49,0,2395,32566,32032,31666,31132,30766,31850,30950,1283,9450,5000,22050,50,1,20955884,6706,8.11,0.18,12,0.16,3947.00,181444.00,62000,20240604,-48.39,30300,20250203,5.61,37100,-13.75,20250312,30300,5.61,20250203,62000,-48.39,20240604,30300,5.61,20250203,0.60,Y,000210,5000,1282 억,,3037239,N,N,3807,N,00,N
20250404,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,150,2,0.48,855398250,27104,28.48,31500,32100,30900,40950,22050,31500,31559.85,14.49,0,4224,32566,32032,31666,31132,30766,31850,30950,1283,9450,5000,22050,50,1,20955884,6633,8.02,0.17,12,0.13,3947.00,181444.00,62000,20240604,-48.95,30300,20250203,4.46,37100,-14.69,20250312,30300,4.46,20250203,62000,-48.95,20240604,30300,4.46,20250203,0.60,Y,000210,5000,1282 억,,3037239,N,N,3807,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 20250407 160103 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 29700 -2350 5 -7.33 2205208575 73524 200.14 30600 31150 29650 41650 22450 32050 29993.09 14.51 0 -38531 32950 32500 31700 31250 30450 32725 31475 1283 9600 5000 22430 50 1 20955884 6224 7.52 0.16 12 0.35 3947.00 181444.00 62000 20240604 -52.10 29650 20250407 0.17 37100 -19.95 20250312 29650 0.17 20250407 62000 -52.10 20240604 29650 0.17 20250407 0.60 Y 000210 5000 1282 억 3039659 N N 2174 N 00 N
3 20250407 150103 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 29750 -2300 5 -7.18 2042780550 68058 185.26 30600 31150 29650 41650 22450 32050 30015.29 14.51 0 -35816 32950 32500 31700 31250 30450 32725 31475 1283 9600 5000 22430 50 1 20955884 6234 7.54 0.16 12 0.32 3947.00 181444.00 62000 20240604 -52.02 29650 20250407 0.34 37100 -19.81 20250312 29650 0.34 20250407 62000 -52.02 20240604 29650 0.34 20250407 0.60 Y 000210 5000 1282 억 3039659 N N 1101 N 00 N
4 20250407 140103 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 29900 -2150 5 -6.71 1826794900 60806 165.52 30600 31150 29750 41650 22450 32050 30043.00 14.51 0 -29933 32950 32500 31700 31250 30450 32725 31475 1283 9600 5000 22430 50 1 20955884 6266 7.58 0.16 12 0.29 3947.00 181444.00 62000 20240604 -51.77 29750 20250407 0.50 37100 -19.41 20250312 29750 0.50 20250407 62000 -51.77 20240604 29750 0.50 20250407 0.60 Y 000210 5000 1282 억 3039659 N N 1101 N 00 N
5 20250407 130103 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 30000 -2050 5 -6.40 1634130750 54353 147.96 30600 31150 29800 41650 22450 32050 30065.14 14.51 0 -24904 32950 32500 31700 31250 30450 32725 31475 1283 9600 5000 22430 50 1 20955884 6287 7.60 0.17 12 0.26 3947.00 181444.00 62000 20240604 -51.61 29800 20250407 0.67 37100 -19.14 20250312 29800 0.67 20250407 62000 -51.61 20240604 29800 0.67 20250407 0.60 Y 000210 5000 1282 억 3039659 N N 1101 N 00 N
6 20250407 120103 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 30100 -1950 5 -6.08 1538667625 51169 139.29 30600 31150 29800 41650 22450 32050 30070.31 14.51 0 -23055 32950 32500 31700 31250 30450 32725 31475 1283 9600 5000 22430 50 1 20955884 6308 7.63 0.17 12 0.24 3947.00 181444.00 62000 20240604 -51.45 29800 20250407 1.01 37100 -18.87 20250312 29800 1.01 20250407 62000 -51.45 20240604 29800 1.01 20250407 0.60 Y 000210 5000 1282 억 3039659 N N 1101 N 00 N
7 20250407 110103 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 30250 -1800 5 -5.62 1434250950 47701 129.85 30600 31150 29800 41650 22450 32050 30067.52 14.51 0 -20695 32950 32500 31700 31250 30450 32725 31475 1283 9600 5000 22430 50 1 20955884 6339 7.66 0.17 12 0.23 3947.00 181444.00 62000 20240604 -51.21 29800 20250407 1.51 37100 -18.46 20250312 29800 1.51 20250407 62000 -51.21 20240604 29800 1.51 20250407 0.60 Y 000210 5000 1282 억 3039659 N N 1101 N 00 N
8 20250407 100103 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 29950 -2100 5 -6.55 1071892250 35613 96.94 30600 31150 29800 41650 22450 32050 30098.34 14.51 0 -18316 32950 32500 31700 31250 30450 32725 31475 1283 9600 5000 22430 50 1 20955884 6276 7.59 0.17 12 0.17 3947.00 181444.00 62000 20240604 -51.69 29800 20250407 0.50 37100 -19.27 20250312 29800 0.50 20250407 62000 -51.69 20240604 29800 0.50 20250407 0.60 Y 000210 5000 1282 억 3039659 N N 1101 N 00 N
9 20250407 090103 55 40.00 KOSPI200 화학 N N N Y 40 N 30700 -1350 5 -4.21 48501750 1584 4.31 30600 31150 30450 41650 22450 32050 30619.79 14.51 0 -708 32950 32500 31700 31250 30450 32725 31475 1283 9600 5000 22430 50 1 20955884 6433 7.78 0.17 12 0.01 3947.00 181444.00 62000 20240604 -50.48 30300 20250203 1.32 37100 -17.25 20250312 30300 1.32 20250203 62000 -50.48 20240604 30300 1.32 20250203 0.60 Y 000210 5000 1282 억 3039659 N N 1101 N 00 N
10 20250404 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 32050 550 2 1.75 1162084625 36736 38.60 31500 32150 30900 40950 22050 31500 31633.40 14.49 0 2556 32566 32032 31666 31132 30766 31850 30950 1283 9450 5000 22050 50 1 20955884 6716 8.12 0.18 12 0.18 3947.00 181444.00 62000 20240604 -48.31 30300 20250203 5.78 37100 -13.61 20250312 30300 5.78 20250203 62000 -48.31 20240604 30300 5.78 20250203 0.60 Y 000210 5000 1282 억 3037239 N N 1101 N 00 N
11 20250404 150103 55 40.00 KOSPI200 화학 N N N Y 40 N 32000 500 2 1.59 1087133725 34398 36.14 31500 32100 30900 40950 22050 31500 31604.56 14.49 0 2395 32566 32032 31666 31132 30766 31850 30950 1283 9450 5000 22050 50 1 20955884 6706 8.11 0.18 12 0.16 3947.00 181444.00 62000 20240604 -48.39 30300 20250203 5.61 37100 -13.75 20250312 30300 5.61 20250203 62000 -48.39 20240604 30300 5.61 20250203 0.60 Y 000210 5000 1282 억 3037239 N N 3807 N 00 N
12 20250404 140103 55 40.00 KOSPI200 화학 N N N Y 40 N 31650 150 2 0.48 855398250 27104 28.48 31500 32100 30900 40950 22050 31500 31559.85 14.49 0 4224 32566 32032 31666 31132 30766 31850 30950 1283 9450 5000 22050 50 1 20955884 6633 8.02 0.17 12 0.13 3947.00 181444.00 62000 20240604 -48.95 30300 20250203 4.46 37100 -14.69 20250312 30300 4.46 20250203 62000 -48.95 20240604 30300 4.46 20250203 0.60 Y 000210 5000 1282 억 3037239 N N 3807 N 00 N