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
014820/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
20250407,160259,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,31200,-1700,5,-5.17,503820975,16209,83.84,31500,31500,30850,42750,23050,32900,31082.79,14.20,0,-4992,33766,33332,32566,32132,31366,33550,32350,1450,9850,5000,23680,50,1,28991282,9045,12.61,1.09,12,0.06,2475.00,28545.00,54200,20241011,-42.44,30850,20250407,1.13,42350,-26.33,20250107,30850,1.13,20250407,54200,-42.44,20241011,30850,1.13,20250407,0.58,Y,014820,5000,1449 억,,4115610,N,N,2996,N,00,N
20250407,150302,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,30950,-1950,5,-5.93,412271075,13263,68.60,31500,31500,30850,42750,23050,32900,31084.30,14.20,0,-4165,33766,33332,32566,32132,31366,33550,32350,1450,9850,5000,23680,50,1,28991282,8973,12.51,1.08,12,0.05,2475.00,28545.00,54200,20241011,-42.90,30850,20250407,0.32,42350,-26.92,20250107,30850,0.32,20250407,54200,-42.90,20241011,30850,0.32,20250407,0.58,Y,014820,5000,1449 억,,4115610,N,N,3446,N,00,N
20250407,140301,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,30950,-1950,5,-5.93,375642925,12081,62.49,31500,31500,30850,42750,23050,32900,31093.69,14.20,0,-4183,33766,33332,32566,32132,31366,33550,32350,1450,9850,5000,23680,50,1,28991282,8973,12.51,1.08,12,0.04,2475.00,28545.00,54200,20241011,-42.90,30850,20250407,0.32,42350,-26.92,20250107,30850,0.32,20250407,54200,-42.90,20241011,30850,0.32,20250407,0.58,Y,014820,5000,1449 억,,4115610,N,N,3446,N,00,N
20250407,130300,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,31150,-1750,5,-5.32,329366300,10587,54.76,31500,31500,30850,42750,23050,32900,31110.45,14.20,0,-3312,33766,33332,32566,32132,31366,33550,32350,1450,9850,5000,23680,50,1,28991282,9031,12.59,1.09,12,0.04,2475.00,28545.00,54200,20241011,-42.53,30850,20250407,0.97,42350,-26.45,20250107,30850,0.97,20250407,54200,-42.53,20241011,30850,0.97,20250407,0.58,Y,014820,5000,1449 억,,4115610,N,N,3446,N,00,N
20250407,120300,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,31250,-1650,5,-5.02,263547450,8469,43.81,31500,31500,30850,42750,23050,32900,31119.08,14.20,0,-2922,33766,33332,32566,32132,31366,33550,32350,1450,9850,5000,23680,50,1,28991282,9060,12.63,1.09,12,0.03,2475.00,28545.00,54200,20241011,-42.34,30850,20250407,1.30,42350,-26.21,20250107,30850,1.30,20250407,54200,-42.34,20241011,30850,1.30,20250407,0.58,Y,014820,5000,1449 억,,4115610,N,N,3446,N,00,N
20250407,110300,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,31500,-1400,5,-4.26,239685100,7707,39.86,31500,31500,30850,42750,23050,32900,31099.66,14.20,0,-2676,33766,33332,32566,32132,31366,33550,32350,1450,9850,5000,23680,50,1,28991282,9132,12.73,1.10,12,0.03,2475.00,28545.00,54200,20241011,-41.88,30850,20250407,2.11,42350,-25.62,20250107,30850,2.11,20250407,54200,-41.88,20241011,30850,2.11,20250407,0.58,Y,014820,5000,1449 억,,4115610,N,N,3446,N,00,N
20250407,100300,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,31100,-1800,5,-5.47,190675750,6133,31.72,31500,31500,30850,42750,23050,32900,31090.13,14.20,0,-2534,33766,33332,32566,32132,31366,33550,32350,1450,9850,5000,23680,50,1,28991282,9016,12.57,1.09,12,0.02,2475.00,28545.00,54200,20241011,-42.62,30850,20250407,0.81,42350,-26.56,20250107,30850,0.81,20250407,54200,-42.62,20241011,30850,0.81,20250407,0.58,Y,014820,5000,1449 억,,4115610,N,N,3446,N,00,N
20250407,090300,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31150,-1750,5,-5.32,15532350,497,2.57,31500,31500,31000,42750,23050,32900,31252.21,14.20,0,-195,33766,33332,32566,32132,31366,33550,32350,1450,9850,5000,23680,50,1,28991282,9031,12.59,1.09,12,0.00,2475.00,28545.00,54200,20241011,-42.53,30850,20250403,0.97,42350,-26.45,20250107,30850,0.97,20250403,54200,-42.53,20241011,30850,0.97,20250403,0.58,Y,014820,5000,1449 억,,4115610,N,N,3446,N,00,N
20250404,160300,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32900,300,2,0.92,626925550,19333,143.45,32000,33000,31800,42350,22850,32600,32427.74,14.16,0,922,33833,33216,32033,31416,30233,33525,31725,1450,9750,5000,23470,50,1,28991282,9538,13.29,1.15,12,0.07,2475.00,28545.00,54200,20241011,-39.30,30850,20250403,6.65,42350,-22.31,20250107,30850,6.65,20250403,54200,-39.30,20241011,30850,6.65,20250403,0.58,Y,014820,5000,1449 억,,4103890,N,N,3446,N,00,N
20250404,150301,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32700,100,2,0.31,580543000,17920,132.97,32000,33000,31800,42350,22850,32600,32396.37,14.16,0,1021,33833,33216,32033,31416,30233,33525,31725,1450,9750,5000,23470,50,1,28991282,9480,13.21,1.15,12,0.06,2475.00,28545.00,54200,20241011,-39.67,30850,20250403,6.00,42350,-22.79,20250107,30850,6.00,20250403,54200,-39.67,20241011,30850,6.00,20250403,0.58,Y,014820,5000,1449 억,,4103890,N,N,128,N,00,N
20250404,140302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32150,-450,5,-1.38,505797300,15609,115.82,32000,33000,31800,42350,22850,32600,32404.21,14.16,0,552,33833,33216,32033,31416,30233,33525,31725,1450,9750,5000,23470,50,1,28991282,9321,12.99,1.13,12,0.05,2475.00,28545.00,54200,20241011,-40.68,30850,20250403,4.21,42350,-24.09,20250107,30850,4.21,20250403,54200,-40.68,20241011,30850,4.21,20250403,0.58,Y,014820,5000,1449 억,,4103890,N,N,128,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 160259 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 31200 -1700 5 -5.17 503820975 16209 83.84 31500 31500 30850 42750 23050 32900 31082.79 14.20 0 -4992 33766 33332 32566 32132 31366 33550 32350 1450 9850 5000 23680 50 1 28991282 9045 12.61 1.09 12 0.06 2475.00 28545.00 54200 20241011 -42.44 30850 20250407 1.13 42350 -26.33 20250107 30850 1.13 20250407 54200 -42.44 20241011 30850 1.13 20250407 0.58 Y 014820 5000 1449 억 4115610 N N 2996 N 00 N
3 20250407 150302 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 30950 -1950 5 -5.93 412271075 13263 68.60 31500 31500 30850 42750 23050 32900 31084.30 14.20 0 -4165 33766 33332 32566 32132 31366 33550 32350 1450 9850 5000 23680 50 1 28991282 8973 12.51 1.08 12 0.05 2475.00 28545.00 54200 20241011 -42.90 30850 20250407 0.32 42350 -26.92 20250107 30850 0.32 20250407 54200 -42.90 20241011 30850 0.32 20250407 0.58 Y 014820 5000 1449 억 4115610 N N 3446 N 00 N
4 20250407 140301 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 30950 -1950 5 -5.93 375642925 12081 62.49 31500 31500 30850 42750 23050 32900 31093.69 14.20 0 -4183 33766 33332 32566 32132 31366 33550 32350 1450 9850 5000 23680 50 1 28991282 8973 12.51 1.08 12 0.04 2475.00 28545.00 54200 20241011 -42.90 30850 20250407 0.32 42350 -26.92 20250107 30850 0.32 20250407 54200 -42.90 20241011 30850 0.32 20250407 0.58 Y 014820 5000 1449 억 4115610 N N 3446 N 00 N
5 20250407 130300 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 31150 -1750 5 -5.32 329366300 10587 54.76 31500 31500 30850 42750 23050 32900 31110.45 14.20 0 -3312 33766 33332 32566 32132 31366 33550 32350 1450 9850 5000 23680 50 1 28991282 9031 12.59 1.09 12 0.04 2475.00 28545.00 54200 20241011 -42.53 30850 20250407 0.97 42350 -26.45 20250107 30850 0.97 20250407 54200 -42.53 20241011 30850 0.97 20250407 0.58 Y 014820 5000 1449 억 4115610 N N 3446 N 00 N
6 20250407 120300 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 31250 -1650 5 -5.02 263547450 8469 43.81 31500 31500 30850 42750 23050 32900 31119.08 14.20 0 -2922 33766 33332 32566 32132 31366 33550 32350 1450 9850 5000 23680 50 1 28991282 9060 12.63 1.09 12 0.03 2475.00 28545.00 54200 20241011 -42.34 30850 20250407 1.30 42350 -26.21 20250107 30850 1.30 20250407 54200 -42.34 20241011 30850 1.30 20250407 0.58 Y 014820 5000 1449 억 4115610 N N 3446 N 00 N
7 20250407 110300 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 31500 -1400 5 -4.26 239685100 7707 39.86 31500 31500 30850 42750 23050 32900 31099.66 14.20 0 -2676 33766 33332 32566 32132 31366 33550 32350 1450 9850 5000 23680 50 1 28991282 9132 12.73 1.10 12 0.03 2475.00 28545.00 54200 20241011 -41.88 30850 20250407 2.11 42350 -25.62 20250107 30850 2.11 20250407 54200 -41.88 20241011 30850 2.11 20250407 0.58 Y 014820 5000 1449 억 4115610 N N 3446 N 00 N
8 20250407 100300 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 31100 -1800 5 -5.47 190675750 6133 31.72 31500 31500 30850 42750 23050 32900 31090.13 14.20 0 -2534 33766 33332 32566 32132 31366 33550 32350 1450 9850 5000 23680 50 1 28991282 9016 12.57 1.09 12 0.02 2475.00 28545.00 54200 20241011 -42.62 30850 20250407 0.81 42350 -26.56 20250107 30850 0.81 20250407 54200 -42.62 20241011 30850 0.81 20250407 0.58 Y 014820 5000 1449 억 4115610 N N 3446 N 00 N
9 20250407 090300 55 40.00 KOSPI200 화학 N N N Y 40 N 31150 -1750 5 -5.32 15532350 497 2.57 31500 31500 31000 42750 23050 32900 31252.21 14.20 0 -195 33766 33332 32566 32132 31366 33550 32350 1450 9850 5000 23680 50 1 28991282 9031 12.59 1.09 12 0.00 2475.00 28545.00 54200 20241011 -42.53 30850 20250403 0.97 42350 -26.45 20250107 30850 0.97 20250403 54200 -42.53 20241011 30850 0.97 20250403 0.58 Y 014820 5000 1449 억 4115610 N N 3446 N 00 N
10 20250404 160300 55 40.00 KOSPI200 화학 N N N Y 40 N 32900 300 2 0.92 626925550 19333 143.45 32000 33000 31800 42350 22850 32600 32427.74 14.16 0 922 33833 33216 32033 31416 30233 33525 31725 1450 9750 5000 23470 50 1 28991282 9538 13.29 1.15 12 0.07 2475.00 28545.00 54200 20241011 -39.30 30850 20250403 6.65 42350 -22.31 20250107 30850 6.65 20250403 54200 -39.30 20241011 30850 6.65 20250403 0.58 Y 014820 5000 1449 억 4103890 N N 3446 N 00 N
11 20250404 150301 55 40.00 KOSPI200 화학 N N N Y 40 N 32700 100 2 0.31 580543000 17920 132.97 32000 33000 31800 42350 22850 32600 32396.37 14.16 0 1021 33833 33216 32033 31416 30233 33525 31725 1450 9750 5000 23470 50 1 28991282 9480 13.21 1.15 12 0.06 2475.00 28545.00 54200 20241011 -39.67 30850 20250403 6.00 42350 -22.79 20250107 30850 6.00 20250403 54200 -39.67 20241011 30850 6.00 20250403 0.58 Y 014820 5000 1449 억 4103890 N N 128 N 00 N
12 20250404 140302 55 40.00 KOSPI200 화학 N N N Y 40 N 32150 -450 5 -1.38 505797300 15609 115.82 32000 33000 31800 42350 22850 32600 32404.21 14.16 0 552 33833 33216 32033 31416 30233 33525 31725 1450 9750 5000 23470 50 1 28991282 9321 12.99 1.13 12 0.05 2475.00 28545.00 54200 20241011 -40.68 30850 20250403 4.21 42350 -24.09 20250107 30850 4.21 20250403 54200 -40.68 20241011 30850 4.21 20250403 0.58 Y 014820 5000 1449 억 4103890 N N 128 N 00 N