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
051910/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
20250407,160500,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,213500,-16000,5,-6.97,98686929500,457294,148.45,215500,221000,212500,298000,161000,229500,215807.63,31.50,0,-104521,238500,234000,226500,222000,214500,236250,224250,3530,68500,5000,169830,500,1,70592343,150715,-24.19,0.50,12,0.65,-8825.00,425191.00,466000,20240326,-54.18,208000,20250210,2.64,276000,-22.64,20250327,208000,2.64,20250210,412000,-48.18,20240430,208000,2.64,20250210,0.48,Y,051910,5000,3529 억,,22236301,N,N,50019,N,00,N
20250407,150504,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,213500,-16000,5,-6.97,81955806750,378883,122.99,215500,221000,212500,298000,161000,229500,216308.94,31.50,0,-81950,238500,234000,226500,222000,214500,236250,224250,3530,68500,5000,169830,500,1,70592343,150715,-24.19,0.50,12,0.54,-8825.00,425191.00,466000,20240326,-54.18,208000,20250210,2.64,276000,-22.64,20250327,208000,2.64,20250210,412000,-48.18,20240430,208000,2.64,20250210,0.48,Y,051910,5000,3529 억,,22236301,N,N,25010,N,00,N
20250407,140502,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,215000,-14500,5,-6.32,65760062750,303273,98.45,215500,221000,214000,298000,161000,229500,216834.46,31.50,0,-72318,238500,234000,226500,222000,214500,236250,224250,3530,68500,5000,169830,500,1,70592343,151774,-24.36,0.51,12,0.43,-8825.00,425191.00,466000,20240326,-53.86,208000,20250210,3.37,276000,-22.10,20250327,208000,3.37,20250210,412000,-47.82,20240430,208000,3.37,20250210,0.48,Y,051910,5000,3529 억,,22236301,N,N,25010,N,00,N
20250407,130500,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,217500,-12000,5,-5.23,56765472000,261515,84.89,215500,221000,214000,298000,161000,229500,217063.83,31.50,0,-61727,238500,234000,226500,222000,214500,236250,224250,3530,68500,5000,169830,500,1,70592343,153538,-24.65,0.51,12,0.37,-8825.00,425191.00,466000,20240326,-53.33,208000,20250210,4.57,276000,-21.20,20250327,208000,4.57,20250210,412000,-47.21,20240430,208000,4.57,20250210,0.48,Y,051910,5000,3529 억,,22236301,N,N,25010,N,00,N
20250407,120501,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,217000,-12500,5,-5.45,48210138750,221928,72.04,215500,221000,214000,298000,161000,229500,217233.13,31.50,0,-54622,238500,234000,226500,222000,214500,236250,224250,3530,68500,5000,169830,500,1,70592343,153185,-24.59,0.51,12,0.31,-8825.00,425191.00,466000,20240326,-53.43,208000,20250210,4.33,276000,-21.38,20250327,208000,4.33,20250210,412000,-47.33,20240430,208000,4.33,20250210,0.48,Y,051910,5000,3529 억,,22236301,N,N,25010,N,00,N
20250407,110502,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,220000,-9500,5,-4.14,34562294250,159186,51.67,215500,221000,214000,298000,161000,229500,217118.78,31.50,0,-40962,238500,234000,226500,222000,214500,236250,224250,3530,68500,5000,169830,500,1,70592343,155303,-24.93,0.52,12,0.23,-8825.00,425191.00,466000,20240326,-52.79,208000,20250210,5.77,276000,-20.29,20250327,208000,5.77,20250210,412000,-46.60,20240430,208000,5.77,20250210,0.48,Y,051910,5000,3529 억,,22236301,N,N,25010,N,00,N
20250407,100502,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,217000,-12500,5,-5.45,20649102500,95553,31.02,215500,220000,214000,298000,161000,229500,216100.76,31.50,0,-25095,238500,234000,226500,222000,214500,236250,224250,3530,68500,5000,169830,500,1,70592343,153185,-24.59,0.51,12,0.14,-8825.00,425191.00,466000,20240326,-53.43,208000,20250210,4.33,276000,-21.38,20250327,208000,4.33,20250210,412000,-47.33,20240430,208000,4.33,20250210,0.48,Y,051910,5000,3529 억,,22236301,N,N,25010,N,00,N
20250407,090502,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,217500,-12000,5,-5.23,5171514250,23971,7.78,215500,217500,214500,298000,161000,229500,215739.30,31.50,0,-5780,238500,234000,226500,222000,214500,236250,224250,3530,68500,5000,169830,500,1,70592343,153538,-24.65,0.51,12,0.03,-8825.00,425191.00,466000,20240326,-53.33,208000,20250210,4.57,276000,-21.20,20250327,208000,4.57,20250210,412000,-47.21,20240430,208000,4.57,20250210,0.48,Y,051910,5000,3529 억,,22236301,N,N,25010,N,00,N
20250404,160500,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,229500,6500,2,2.91,69580234000,308054,98.81,219000,231000,219000,289500,156500,223000,225869.55,31.49,0,2768,230333,226666,223833,220166,217333,225250,218750,3530,66500,5000,165020,500,1,70592343,162009,-26.01,0.54,12,0.44,-8825.00,425191.00,466000,20240326,-50.75,208000,20250210,10.34,276000,-16.85,20250327,208000,10.34,20250210,412000,-44.30,20240430,208000,10.34,20250210,0.46,Y,051910,5000,3529 억,,22229690,N,N,25010,N,00,N
20250404,150504,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,230000,7000,2,3.14,63337613250,280895,90.10,219000,231000,219000,289500,156500,223000,225485.01,31.49,0,910,230333,226666,223833,220166,217333,225250,218750,3530,66500,5000,165020,500,1,70592343,162362,-26.06,0.54,12,0.40,-8825.00,425191.00,466000,20240326,-50.64,208000,20250210,10.58,276000,-16.67,20250327,208000,10.58,20250210,412000,-44.17,20240430,208000,10.58,20250210,0.46,Y,051910,5000,3529 억,,22229690,N,N,43519,N,00,N
20250404,140505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,225000,2000,2,0.90,51369811250,228357,73.25,219000,230500,219000,289500,156500,223000,224953.96,31.49,0,-10314,230333,226666,223833,220166,217333,225250,218750,3530,66500,5000,165020,500,1,70592343,158833,-25.50,0.53,12,0.32,-8825.00,425191.00,466000,20240326,-51.72,208000,20250210,8.17,276000,-18.48,20250327,208000,8.17,20250210,412000,-45.39,20240430,208000,8.17,20250210,0.46,Y,051910,5000,3529 억,,22229690,N,N,43519,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 160500 55 20.00 KOSPI200 화학 N N N Y 40 Y 213500 -16000 5 -6.97 98686929500 457294 148.45 215500 221000 212500 298000 161000 229500 215807.63 31.50 0 -104521 238500 234000 226500 222000 214500 236250 224250 3530 68500 5000 169830 500 1 70592343 150715 -24.19 0.50 12 0.65 -8825.00 425191.00 466000 20240326 -54.18 208000 20250210 2.64 276000 -22.64 20250327 208000 2.64 20250210 412000 -48.18 20240430 208000 2.64 20250210 0.48 Y 051910 5000 3529 억 22236301 N N 50019 N 00 N
3 20250407 150504 55 20.00 KOSPI200 화학 N N N Y 40 Y 213500 -16000 5 -6.97 81955806750 378883 122.99 215500 221000 212500 298000 161000 229500 216308.94 31.50 0 -81950 238500 234000 226500 222000 214500 236250 224250 3530 68500 5000 169830 500 1 70592343 150715 -24.19 0.50 12 0.54 -8825.00 425191.00 466000 20240326 -54.18 208000 20250210 2.64 276000 -22.64 20250327 208000 2.64 20250210 412000 -48.18 20240430 208000 2.64 20250210 0.48 Y 051910 5000 3529 억 22236301 N N 25010 N 00 N
4 20250407 140502 55 20.00 KOSPI200 화학 N N N Y 40 Y 215000 -14500 5 -6.32 65760062750 303273 98.45 215500 221000 214000 298000 161000 229500 216834.46 31.50 0 -72318 238500 234000 226500 222000 214500 236250 224250 3530 68500 5000 169830 500 1 70592343 151774 -24.36 0.51 12 0.43 -8825.00 425191.00 466000 20240326 -53.86 208000 20250210 3.37 276000 -22.10 20250327 208000 3.37 20250210 412000 -47.82 20240430 208000 3.37 20250210 0.48 Y 051910 5000 3529 억 22236301 N N 25010 N 00 N
5 20250407 130500 55 20.00 KOSPI200 화학 N N N Y 40 Y 217500 -12000 5 -5.23 56765472000 261515 84.89 215500 221000 214000 298000 161000 229500 217063.83 31.50 0 -61727 238500 234000 226500 222000 214500 236250 224250 3530 68500 5000 169830 500 1 70592343 153538 -24.65 0.51 12 0.37 -8825.00 425191.00 466000 20240326 -53.33 208000 20250210 4.57 276000 -21.20 20250327 208000 4.57 20250210 412000 -47.21 20240430 208000 4.57 20250210 0.48 Y 051910 5000 3529 억 22236301 N N 25010 N 00 N
6 20250407 120501 55 20.00 KOSPI200 화학 N N N Y 40 Y 217000 -12500 5 -5.45 48210138750 221928 72.04 215500 221000 214000 298000 161000 229500 217233.13 31.50 0 -54622 238500 234000 226500 222000 214500 236250 224250 3530 68500 5000 169830 500 1 70592343 153185 -24.59 0.51 12 0.31 -8825.00 425191.00 466000 20240326 -53.43 208000 20250210 4.33 276000 -21.38 20250327 208000 4.33 20250210 412000 -47.33 20240430 208000 4.33 20250210 0.48 Y 051910 5000 3529 억 22236301 N N 25010 N 00 N
7 20250407 110502 55 20.00 KOSPI200 화학 N N N Y 40 Y 220000 -9500 5 -4.14 34562294250 159186 51.67 215500 221000 214000 298000 161000 229500 217118.78 31.50 0 -40962 238500 234000 226500 222000 214500 236250 224250 3530 68500 5000 169830 500 1 70592343 155303 -24.93 0.52 12 0.23 -8825.00 425191.00 466000 20240326 -52.79 208000 20250210 5.77 276000 -20.29 20250327 208000 5.77 20250210 412000 -46.60 20240430 208000 5.77 20250210 0.48 Y 051910 5000 3529 억 22236301 N N 25010 N 00 N
8 20250407 100502 55 20.00 KOSPI200 화학 N N N Y 40 Y 217000 -12500 5 -5.45 20649102500 95553 31.02 215500 220000 214000 298000 161000 229500 216100.76 31.50 0 -25095 238500 234000 226500 222000 214500 236250 224250 3530 68500 5000 169830 500 1 70592343 153185 -24.59 0.51 12 0.14 -8825.00 425191.00 466000 20240326 -53.43 208000 20250210 4.33 276000 -21.38 20250327 208000 4.33 20250210 412000 -47.33 20240430 208000 4.33 20250210 0.48 Y 051910 5000 3529 억 22236301 N N 25010 N 00 N
9 20250407 090502 55 20.00 KOSPI200 화학 N N N Y 40 Y 217500 -12000 5 -5.23 5171514250 23971 7.78 215500 217500 214500 298000 161000 229500 215739.30 31.50 0 -5780 238500 234000 226500 222000 214500 236250 224250 3530 68500 5000 169830 500 1 70592343 153538 -24.65 0.51 12 0.03 -8825.00 425191.00 466000 20240326 -53.33 208000 20250210 4.57 276000 -21.20 20250327 208000 4.57 20250210 412000 -47.21 20240430 208000 4.57 20250210 0.48 Y 051910 5000 3529 억 22236301 N N 25010 N 00 N
10 20250404 160500 55 20.00 KOSPI200 화학 N N N Y 40 Y 229500 6500 2 2.91 69580234000 308054 98.81 219000 231000 219000 289500 156500 223000 225869.55 31.49 0 2768 230333 226666 223833 220166 217333 225250 218750 3530 66500 5000 165020 500 1 70592343 162009 -26.01 0.54 12 0.44 -8825.00 425191.00 466000 20240326 -50.75 208000 20250210 10.34 276000 -16.85 20250327 208000 10.34 20250210 412000 -44.30 20240430 208000 10.34 20250210 0.46 Y 051910 5000 3529 억 22229690 N N 25010 N 00 N
11 20250404 150504 55 20.00 KOSPI200 화학 N N N Y 40 Y 230000 7000 2 3.14 63337613250 280895 90.10 219000 231000 219000 289500 156500 223000 225485.01 31.49 0 910 230333 226666 223833 220166 217333 225250 218750 3530 66500 5000 165020 500 1 70592343 162362 -26.06 0.54 12 0.40 -8825.00 425191.00 466000 20240326 -50.64 208000 20250210 10.58 276000 -16.67 20250327 208000 10.58 20250210 412000 -44.17 20240430 208000 10.58 20250210 0.46 Y 051910 5000 3529 억 22229690 N N 43519 N 00 N
12 20250404 140505 55 20.00 KOSPI200 화학 N N N Y 40 Y 225000 2000 2 0.90 51369811250 228357 73.25 219000 230500 219000 289500 156500 223000 224953.96 31.49 0 -10314 230333 226666 223833 220166 217333 225250 218750 3530 66500 5000 165020 500 1 70592343 158833 -25.50 0.53 12 0.32 -8825.00 425191.00 466000 20240326 -51.72 208000 20250210 8.17 276000 -18.48 20250327 208000 8.17 20250210 412000 -45.39 20240430 208000 8.17 20250210 0.46 Y 051910 5000 3529 억 22229690 N N 43519 N 00 N