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
011780/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
20250407,160245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,108300,-7400,5,-6.40,11145452400,101986,92.95,110700,113800,107700,150400,81000,115700,109284.15,17.76,0,-12247,121566,118632,115566,112632,109566,117100,111100,1523,34700,5000,85610,100,1,27334587,29603,9.57,0.54,12,0.37,11321.00,199918.00,167000,20240715,-35.15,87300,20241209,24.05,128300,-15.59,20250220,88300,22.65,20250103,167000,-35.15,20240715,87300,24.05,20241209,0.42,Y,011780,5000,1523 억,,4855185,N,N,20392,N,00,N
20250407,150248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,108100,-7600,5,-6.57,9565037500,87365,79.63,110700,113800,108000,150400,81000,115700,109483.63,17.76,0,-11861,121566,118632,115566,112632,109566,117100,111100,1523,34700,5000,85610,100,1,27334587,29549,9.55,0.54,12,0.32,11321.00,199918.00,167000,20240715,-35.27,87300,20241209,23.83,128300,-15.74,20250220,88300,22.42,20250103,167000,-35.27,20240715,87300,23.83,20241209,0.42,Y,011780,5000,1523 억,,4855185,N,N,14136,N,00,N
20250407,140247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,109400,-6300,5,-5.45,7593086700,69256,63.12,110700,113800,108200,150400,81000,115700,109637.96,17.76,0,-10995,121566,118632,115566,112632,109566,117100,111100,1523,34700,5000,85610,100,1,27334587,29904,9.66,0.55,12,0.25,11321.00,199918.00,167000,20240715,-34.49,87300,20241209,25.32,128300,-14.73,20250220,88300,23.90,20250103,167000,-34.49,20240715,87300,25.32,20241209,0.42,Y,011780,5000,1523 억,,4855185,N,N,14136,N,00,N
20250407,130246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110000,-5700,5,-4.93,6190388350,56393,51.40,110700,113800,108200,150400,81000,115700,109772.28,17.76,0,-10486,121566,118632,115566,112632,109566,117100,111100,1523,34700,5000,85610,100,1,27334587,30068,9.72,0.55,12,0.21,11321.00,199918.00,167000,20240715,-34.13,87300,20241209,26.00,128300,-14.26,20250220,88300,24.58,20250103,167000,-34.13,20240715,87300,26.00,20241209,0.42,Y,011780,5000,1523 억,,4855185,N,N,14136,N,00,N
20250407,120246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,109800,-5900,5,-5.10,5627140950,51258,46.72,110700,113800,108200,150400,81000,115700,109780.74,17.76,0,-9857,121566,118632,115566,112632,109566,117100,111100,1523,34700,5000,85610,100,1,27334587,30013,9.70,0.55,12,0.19,11321.00,199918.00,167000,20240715,-34.25,87300,20241209,25.77,128300,-14.42,20250220,88300,24.35,20250103,167000,-34.25,20240715,87300,25.77,20241209,0.42,Y,011780,5000,1523 억,,4855185,N,N,14136,N,00,N
20250407,110246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111000,-4700,5,-4.06,5027383550,45814,41.76,110700,113800,108200,150400,81000,115700,109734.66,17.76,0,-7866,121566,118632,115566,112632,109566,117100,111100,1523,34700,5000,85610,100,1,27334587,30341,9.80,0.56,12,0.17,11321.00,199918.00,167000,20240715,-33.53,87300,20241209,27.15,128300,-13.48,20250220,88300,25.71,20250103,167000,-33.53,20240715,87300,27.15,20241209,0.42,Y,011780,5000,1523 억,,4855185,N,N,14136,N,00,N
20250407,100246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110800,-4900,5,-4.24,3913209450,35773,32.60,110700,113800,108200,150400,81000,115700,109390.03,17.76,0,-8513,121566,118632,115566,112632,109566,117100,111100,1523,34700,5000,85610,100,1,27334587,30287,9.79,0.55,12,0.13,11321.00,199918.00,167000,20240715,-33.65,87300,20241209,26.92,128300,-13.64,20250220,88300,25.48,20250103,167000,-33.65,20240715,87300,26.92,20241209,0.42,Y,011780,5000,1523 억,,4855185,N,N,14136,N,00,N
20250407,090247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110600,-5100,5,-4.41,255392300,2312,2.11,110700,113800,110000,150400,81000,115700,110463.80,17.76,0,-21,121566,118632,115566,112632,109566,117100,111100,1523,34700,5000,85610,100,1,27334587,30232,9.77,0.55,12,0.01,11321.00,199918.00,167000,20240715,-33.77,87300,20241209,26.69,128300,-13.80,20250220,88300,25.25,20250103,167000,-33.77,20240715,87300,26.69,20241209,0.42,Y,011780,5000,1523 억,,4855185,N,N,14136,N,00,N
20250404,160246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115700,-1900,5,-1.62,12592058750,109718,99.19,117200,118500,112500,152800,82400,117600,114767.29,17.71,0,-5181,120533,119066,117133,115666,113733,119800,116400,1523,35200,5000,87020,100,1,27334587,31626,10.22,0.58,12,0.40,11321.00,199918.00,167000,20240715,-30.72,87300,20241209,32.53,128300,-9.82,20250220,88300,31.03,20250103,167000,-30.72,20240715,87300,32.53,20241209,0.42,Y,011780,5000,1523 억,,4841910,N,N,14136,N,00,N
20250404,150247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115400,-2200,5,-1.87,10521965850,91794,82.99,117200,118500,112500,152800,82400,117600,114625.86,17.71,0,-78,120533,119066,117133,115666,113733,119800,116400,1523,35200,5000,87020,100,1,27334587,31544,10.19,0.58,12,0.34,11321.00,199918.00,167000,20240715,-30.90,87300,20241209,32.19,128300,-10.05,20250220,88300,30.69,20250103,167000,-30.90,20240715,87300,32.19,20241209,0.42,Y,011780,5000,1523 억,,4841910,N,N,15487,N,00,N
20250404,140248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113300,-4300,5,-3.66,7746236300,67365,60.90,117200,118500,112900,152800,82400,117600,114989.03,17.71,0,-5410,120533,119066,117133,115666,113733,119800,116400,1523,35200,5000,87020,100,1,27334587,30970,10.01,0.57,12,0.25,11321.00,199918.00,167000,20240715,-32.16,87300,20241209,29.78,128300,-11.69,20250220,88300,28.31,20250103,167000,-32.16,20240715,87300,29.78,20241209,0.42,Y,011780,5000,1523 억,,4841910,N,N,15487,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 160245 55 30.00 KOSPI200 화학 N N N Y 40 N 108300 -7400 5 -6.40 11145452400 101986 92.95 110700 113800 107700 150400 81000 115700 109284.15 17.76 0 -12247 121566 118632 115566 112632 109566 117100 111100 1523 34700 5000 85610 100 1 27334587 29603 9.57 0.54 12 0.37 11321.00 199918.00 167000 20240715 -35.15 87300 20241209 24.05 128300 -15.59 20250220 88300 22.65 20250103 167000 -35.15 20240715 87300 24.05 20241209 0.42 Y 011780 5000 1523 억 4855185 N N 20392 N 00 N
3 20250407 150248 55 30.00 KOSPI200 화학 N N N Y 40 N 108100 -7600 5 -6.57 9565037500 87365 79.63 110700 113800 108000 150400 81000 115700 109483.63 17.76 0 -11861 121566 118632 115566 112632 109566 117100 111100 1523 34700 5000 85610 100 1 27334587 29549 9.55 0.54 12 0.32 11321.00 199918.00 167000 20240715 -35.27 87300 20241209 23.83 128300 -15.74 20250220 88300 22.42 20250103 167000 -35.27 20240715 87300 23.83 20241209 0.42 Y 011780 5000 1523 억 4855185 N N 14136 N 00 N
4 20250407 140247 55 30.00 KOSPI200 화학 N N N Y 40 N 109400 -6300 5 -5.45 7593086700 69256 63.12 110700 113800 108200 150400 81000 115700 109637.96 17.76 0 -10995 121566 118632 115566 112632 109566 117100 111100 1523 34700 5000 85610 100 1 27334587 29904 9.66 0.55 12 0.25 11321.00 199918.00 167000 20240715 -34.49 87300 20241209 25.32 128300 -14.73 20250220 88300 23.90 20250103 167000 -34.49 20240715 87300 25.32 20241209 0.42 Y 011780 5000 1523 억 4855185 N N 14136 N 00 N
5 20250407 130246 55 30.00 KOSPI200 화학 N N N Y 40 N 110000 -5700 5 -4.93 6190388350 56393 51.40 110700 113800 108200 150400 81000 115700 109772.28 17.76 0 -10486 121566 118632 115566 112632 109566 117100 111100 1523 34700 5000 85610 100 1 27334587 30068 9.72 0.55 12 0.21 11321.00 199918.00 167000 20240715 -34.13 87300 20241209 26.00 128300 -14.26 20250220 88300 24.58 20250103 167000 -34.13 20240715 87300 26.00 20241209 0.42 Y 011780 5000 1523 억 4855185 N N 14136 N 00 N
6 20250407 120246 55 30.00 KOSPI200 화학 N N N Y 40 N 109800 -5900 5 -5.10 5627140950 51258 46.72 110700 113800 108200 150400 81000 115700 109780.74 17.76 0 -9857 121566 118632 115566 112632 109566 117100 111100 1523 34700 5000 85610 100 1 27334587 30013 9.70 0.55 12 0.19 11321.00 199918.00 167000 20240715 -34.25 87300 20241209 25.77 128300 -14.42 20250220 88300 24.35 20250103 167000 -34.25 20240715 87300 25.77 20241209 0.42 Y 011780 5000 1523 억 4855185 N N 14136 N 00 N
7 20250407 110246 55 30.00 KOSPI200 화학 N N N Y 40 N 111000 -4700 5 -4.06 5027383550 45814 41.76 110700 113800 108200 150400 81000 115700 109734.66 17.76 0 -7866 121566 118632 115566 112632 109566 117100 111100 1523 34700 5000 85610 100 1 27334587 30341 9.80 0.56 12 0.17 11321.00 199918.00 167000 20240715 -33.53 87300 20241209 27.15 128300 -13.48 20250220 88300 25.71 20250103 167000 -33.53 20240715 87300 27.15 20241209 0.42 Y 011780 5000 1523 억 4855185 N N 14136 N 00 N
8 20250407 100246 55 30.00 KOSPI200 화학 N N N Y 40 N 110800 -4900 5 -4.24 3913209450 35773 32.60 110700 113800 108200 150400 81000 115700 109390.03 17.76 0 -8513 121566 118632 115566 112632 109566 117100 111100 1523 34700 5000 85610 100 1 27334587 30287 9.79 0.55 12 0.13 11321.00 199918.00 167000 20240715 -33.65 87300 20241209 26.92 128300 -13.64 20250220 88300 25.48 20250103 167000 -33.65 20240715 87300 26.92 20241209 0.42 Y 011780 5000 1523 억 4855185 N N 14136 N 00 N
9 20250407 090247 55 30.00 KOSPI200 화학 N N N Y 40 N 110600 -5100 5 -4.41 255392300 2312 2.11 110700 113800 110000 150400 81000 115700 110463.80 17.76 0 -21 121566 118632 115566 112632 109566 117100 111100 1523 34700 5000 85610 100 1 27334587 30232 9.77 0.55 12 0.01 11321.00 199918.00 167000 20240715 -33.77 87300 20241209 26.69 128300 -13.80 20250220 88300 25.25 20250103 167000 -33.77 20240715 87300 26.69 20241209 0.42 Y 011780 5000 1523 억 4855185 N N 14136 N 00 N
10 20250404 160246 55 30.00 KOSPI200 화학 N N N Y 40 N 115700 -1900 5 -1.62 12592058750 109718 99.19 117200 118500 112500 152800 82400 117600 114767.29 17.71 0 -5181 120533 119066 117133 115666 113733 119800 116400 1523 35200 5000 87020 100 1 27334587 31626 10.22 0.58 12 0.40 11321.00 199918.00 167000 20240715 -30.72 87300 20241209 32.53 128300 -9.82 20250220 88300 31.03 20250103 167000 -30.72 20240715 87300 32.53 20241209 0.42 Y 011780 5000 1523 억 4841910 N N 14136 N 00 N
11 20250404 150247 55 30.00 KOSPI200 화학 N N N Y 40 N 115400 -2200 5 -1.87 10521965850 91794 82.99 117200 118500 112500 152800 82400 117600 114625.86 17.71 0 -78 120533 119066 117133 115666 113733 119800 116400 1523 35200 5000 87020 100 1 27334587 31544 10.19 0.58 12 0.34 11321.00 199918.00 167000 20240715 -30.90 87300 20241209 32.19 128300 -10.05 20250220 88300 30.69 20250103 167000 -30.90 20240715 87300 32.19 20241209 0.42 Y 011780 5000 1523 억 4841910 N N 15487 N 00 N
12 20250404 140248 55 30.00 KOSPI200 화학 N N N Y 40 N 113300 -4300 5 -3.66 7746236300 67365 60.90 117200 118500 112900 152800 82400 117600 114989.03 17.71 0 -5410 120533 119066 117133 115666 113733 119800 116400 1523 35200 5000 87020 100 1 27334587 30970 10.01 0.57 12 0.25 11321.00 199918.00 167000 20240715 -32.16 87300 20241209 29.78 128300 -11.69 20250220 88300 28.31 20250103 167000 -32.16 20240715 87300 29.78 20241209 0.42 Y 011780 5000 1523 억 4841910 N N 15487 N 00 N