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
008730/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
20250407,160224,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,22600,-2050,5,-8.32,1698379325,73860,145.62,23400,23850,22500,32000,17300,24650,22994.66,4.88,0,7381,25650,25150,24400,23900,23150,25400,24150,148,7350,500,17250,50,1,24800000,5605,-65.70,1.93,12,0.30,-344.00,11731.00,43650,20240326,-48.22,19300,20241212,17.10,37200,-39.25,20250221,20250,11.60,20250102,42700,-47.07,20240613,19300,17.10,20241212,3.73,Y,008730,500,147 억,,1211456,N,N,7603,N,00,N
20250407,150227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,22800,-1850,5,-7.51,1576834450,68486,135.03,23400,23850,22500,32000,17300,24650,23024.19,4.88,0,7884,25650,25150,24400,23900,23150,25400,24150,148,7350,500,17250,50,1,24800000,5654,-66.28,1.94,12,0.28,-344.00,11731.00,43650,20240326,-47.77,19300,20241212,18.13,37200,-38.71,20250221,20250,12.59,20250102,42700,-46.60,20240613,19300,18.13,20241212,3.73,Y,008730,500,147 억,,1211456,N,N,6933,N,00,N
20250407,140226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,22850,-1800,5,-7.30,1346716050,58392,115.13,23400,23850,22500,32000,17300,24650,23063.37,4.88,0,6095,25650,25150,24400,23900,23150,25400,24150,148,7350,500,17250,50,1,24800000,5667,-66.42,1.95,12,0.24,-344.00,11731.00,43650,20240326,-47.65,19300,20241212,18.39,37200,-38.58,20250221,20250,12.84,20250102,42700,-46.49,20240613,19300,18.39,20241212,3.73,Y,008730,500,147 억,,1211456,N,N,6933,N,00,N
20250407,130225,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23000,-1650,5,-6.69,1205944075,52233,102.98,23400,23850,22500,32000,17300,24650,23087.78,4.88,0,5349,25650,25150,24400,23900,23150,25400,24150,148,7350,500,17250,50,1,24800000,5704,-66.86,1.96,12,0.21,-344.00,11731.00,43650,20240326,-47.31,19300,20241212,19.17,37200,-38.17,20250221,20250,13.58,20250102,42700,-46.14,20240613,19300,19.17,20241212,3.73,Y,008730,500,147 억,,1211456,N,N,6933,N,00,N
20250407,120225,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23150,-1500,5,-6.09,1062088975,45986,90.67,23400,23850,22500,32000,17300,24650,23095.92,4.88,0,2718,25650,25150,24400,23900,23150,25400,24150,148,7350,500,17250,50,1,24800000,5741,-67.30,1.97,12,0.19,-344.00,11731.00,43650,20240326,-46.96,19300,20241212,19.95,37200,-37.77,20250221,20250,14.32,20250102,42700,-45.78,20240613,19300,19.95,20241212,3.73,Y,008730,500,147 억,,1211456,N,N,6933,N,00,N
20250407,110225,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23200,-1450,5,-5.88,952016650,41242,81.31,23400,23850,22500,32000,17300,24650,23083.67,4.88,0,1634,25650,25150,24400,23900,23150,25400,24150,148,7350,500,17250,50,1,24800000,5754,-67.44,1.98,12,0.17,-344.00,11731.00,43650,20240326,-46.85,19300,20241212,20.21,37200,-37.63,20250221,20250,14.57,20250102,42700,-45.67,20240613,19300,20.21,20241212,3.73,Y,008730,500,147 억,,1211456,N,N,6933,N,00,N
20250407,100225,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,22900,-1750,5,-7.10,672270000,29155,57.48,23400,23850,22500,32000,17300,24650,23058.48,4.88,0,160,25650,25150,24400,23900,23150,25400,24150,148,7350,500,17250,50,1,24800000,5679,-66.57,1.95,12,0.12,-344.00,11731.00,43650,20240326,-47.54,19300,20241212,18.65,37200,-38.44,20250221,20250,13.09,20250102,42700,-46.37,20240613,19300,18.65,20241212,3.73,Y,008730,500,147 억,,1211456,N,N,6933,N,00,N
20250407,090226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23500,-1150,5,-4.67,32503800,1390,2.74,23400,23650,23050,32000,17300,24650,23384.03,4.88,0,-1042,25650,25150,24400,23900,23150,25400,24150,148,7350,500,17250,50,1,24800000,5828,-68.31,2.00,12,0.01,-344.00,11731.00,43650,20240326,-46.16,19300,20241212,21.76,37200,-36.83,20250221,20250,16.05,20250102,42700,-44.96,20240613,19300,21.76,20241212,3.73,Y,008730,500,147 억,,1211456,N,N,6933,N,00,N
20250404,160225,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24650,300,2,1.23,1233994700,50720,55.74,24000,24900,23650,31650,17050,24350,24329.55,4.90,0,-12168,25550,24950,24000,23400,22450,25250,23700,148,7300,500,17040,50,1,24800000,6113,-71.66,2.10,12,0.20,-344.00,11731.00,44000,20240325,-43.98,19300,20241212,27.72,37200,-33.74,20250221,20250,21.73,20250102,42700,-42.27,20240613,19300,27.72,20241212,3.84,Y,008730,500,147 억,,1215013,N,N,6933,N,00,N
20250404,150226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24450,100,2,0.41,1161520350,47774,52.51,24000,24900,23650,31650,17050,24350,24312.81,4.90,0,-12140,25550,24950,24000,23400,22450,25250,23700,148,7300,500,17040,50,1,24800000,6064,-71.08,2.08,12,0.19,-344.00,11731.00,44000,20240325,-44.43,19300,20241212,26.68,37200,-34.27,20250221,20250,20.74,20250102,42700,-42.74,20240613,19300,26.68,20241212,3.84,Y,008730,500,147 억,,1215013,N,N,8925,N,00,N
20250404,140227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23750,-600,5,-2.46,952787700,39099,42.97,24000,24900,23750,31650,17050,24350,24368.60,4.90,0,-9920,25550,24950,24000,23400,22450,25250,23700,148,7300,500,17040,50,1,24800000,5890,-69.04,2.02,12,0.16,-344.00,11731.00,44000,20240325,-46.02,19300,20241212,23.06,37200,-36.16,20250221,20250,17.28,20250102,42700,-44.38,20240613,19300,23.06,20241212,3.84,Y,008730,500,147 억,,1215013,N,N,8925,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 160224 55 40.00 KOSPI200 화학 N N N Y 40 N 22600 -2050 5 -8.32 1698379325 73860 145.62 23400 23850 22500 32000 17300 24650 22994.66 4.88 0 7381 25650 25150 24400 23900 23150 25400 24150 148 7350 500 17250 50 1 24800000 5605 -65.70 1.93 12 0.30 -344.00 11731.00 43650 20240326 -48.22 19300 20241212 17.10 37200 -39.25 20250221 20250 11.60 20250102 42700 -47.07 20240613 19300 17.10 20241212 3.73 Y 008730 500 147 억 1211456 N N 7603 N 00 N
3 20250407 150227 55 40.00 KOSPI200 화학 N N N Y 40 N 22800 -1850 5 -7.51 1576834450 68486 135.03 23400 23850 22500 32000 17300 24650 23024.19 4.88 0 7884 25650 25150 24400 23900 23150 25400 24150 148 7350 500 17250 50 1 24800000 5654 -66.28 1.94 12 0.28 -344.00 11731.00 43650 20240326 -47.77 19300 20241212 18.13 37200 -38.71 20250221 20250 12.59 20250102 42700 -46.60 20240613 19300 18.13 20241212 3.73 Y 008730 500 147 억 1211456 N N 6933 N 00 N
4 20250407 140226 55 40.00 KOSPI200 화학 N N N Y 40 N 22850 -1800 5 -7.30 1346716050 58392 115.13 23400 23850 22500 32000 17300 24650 23063.37 4.88 0 6095 25650 25150 24400 23900 23150 25400 24150 148 7350 500 17250 50 1 24800000 5667 -66.42 1.95 12 0.24 -344.00 11731.00 43650 20240326 -47.65 19300 20241212 18.39 37200 -38.58 20250221 20250 12.84 20250102 42700 -46.49 20240613 19300 18.39 20241212 3.73 Y 008730 500 147 억 1211456 N N 6933 N 00 N
5 20250407 130225 55 40.00 KOSPI200 화학 N N N Y 40 N 23000 -1650 5 -6.69 1205944075 52233 102.98 23400 23850 22500 32000 17300 24650 23087.78 4.88 0 5349 25650 25150 24400 23900 23150 25400 24150 148 7350 500 17250 50 1 24800000 5704 -66.86 1.96 12 0.21 -344.00 11731.00 43650 20240326 -47.31 19300 20241212 19.17 37200 -38.17 20250221 20250 13.58 20250102 42700 -46.14 20240613 19300 19.17 20241212 3.73 Y 008730 500 147 억 1211456 N N 6933 N 00 N
6 20250407 120225 55 40.00 KOSPI200 화학 N N N Y 40 N 23150 -1500 5 -6.09 1062088975 45986 90.67 23400 23850 22500 32000 17300 24650 23095.92 4.88 0 2718 25650 25150 24400 23900 23150 25400 24150 148 7350 500 17250 50 1 24800000 5741 -67.30 1.97 12 0.19 -344.00 11731.00 43650 20240326 -46.96 19300 20241212 19.95 37200 -37.77 20250221 20250 14.32 20250102 42700 -45.78 20240613 19300 19.95 20241212 3.73 Y 008730 500 147 억 1211456 N N 6933 N 00 N
7 20250407 110225 55 40.00 KOSPI200 화학 N N N Y 40 N 23200 -1450 5 -5.88 952016650 41242 81.31 23400 23850 22500 32000 17300 24650 23083.67 4.88 0 1634 25650 25150 24400 23900 23150 25400 24150 148 7350 500 17250 50 1 24800000 5754 -67.44 1.98 12 0.17 -344.00 11731.00 43650 20240326 -46.85 19300 20241212 20.21 37200 -37.63 20250221 20250 14.57 20250102 42700 -45.67 20240613 19300 20.21 20241212 3.73 Y 008730 500 147 억 1211456 N N 6933 N 00 N
8 20250407 100225 55 40.00 KOSPI200 화학 N N N Y 40 N 22900 -1750 5 -7.10 672270000 29155 57.48 23400 23850 22500 32000 17300 24650 23058.48 4.88 0 160 25650 25150 24400 23900 23150 25400 24150 148 7350 500 17250 50 1 24800000 5679 -66.57 1.95 12 0.12 -344.00 11731.00 43650 20240326 -47.54 19300 20241212 18.65 37200 -38.44 20250221 20250 13.09 20250102 42700 -46.37 20240613 19300 18.65 20241212 3.73 Y 008730 500 147 억 1211456 N N 6933 N 00 N
9 20250407 090226 55 40.00 KOSPI200 화학 N N N Y 40 N 23500 -1150 5 -4.67 32503800 1390 2.74 23400 23650 23050 32000 17300 24650 23384.03 4.88 0 -1042 25650 25150 24400 23900 23150 25400 24150 148 7350 500 17250 50 1 24800000 5828 -68.31 2.00 12 0.01 -344.00 11731.00 43650 20240326 -46.16 19300 20241212 21.76 37200 -36.83 20250221 20250 16.05 20250102 42700 -44.96 20240613 19300 21.76 20241212 3.73 Y 008730 500 147 억 1211456 N N 6933 N 00 N
10 20250404 160225 55 40.00 KOSPI200 화학 N N N Y 40 N 24650 300 2 1.23 1233994700 50720 55.74 24000 24900 23650 31650 17050 24350 24329.55 4.90 0 -12168 25550 24950 24000 23400 22450 25250 23700 148 7300 500 17040 50 1 24800000 6113 -71.66 2.10 12 0.20 -344.00 11731.00 44000 20240325 -43.98 19300 20241212 27.72 37200 -33.74 20250221 20250 21.73 20250102 42700 -42.27 20240613 19300 27.72 20241212 3.84 Y 008730 500 147 억 1215013 N N 6933 N 00 N
11 20250404 150226 55 40.00 KOSPI200 화학 N N N Y 40 N 24450 100 2 0.41 1161520350 47774 52.51 24000 24900 23650 31650 17050 24350 24312.81 4.90 0 -12140 25550 24950 24000 23400 22450 25250 23700 148 7300 500 17040 50 1 24800000 6064 -71.08 2.08 12 0.19 -344.00 11731.00 44000 20240325 -44.43 19300 20241212 26.68 37200 -34.27 20250221 20250 20.74 20250102 42700 -42.74 20240613 19300 26.68 20241212 3.84 Y 008730 500 147 억 1215013 N N 8925 N 00 N
12 20250404 140227 55 40.00 KOSPI200 화학 N N N Y 40 N 23750 -600 5 -2.46 952787700 39099 42.97 24000 24900 23750 31650 17050 24350 24368.60 4.90 0 -9920 25550 24950 24000 23400 22450 25250 23700 148 7300 500 17040 50 1 24800000 5890 -69.04 2.02 12 0.16 -344.00 11731.00 44000 20240325 -46.02 19300 20241212 23.06 37200 -36.16 20250221 20250 17.28 20250102 42700 -44.38 20240613 19300 23.06 20241212 3.84 Y 008730 500 147 억 1215013 N N 8925 N 00 N