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
090430/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
20250407,160638,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,104000,-6300,5,-5.71,36664207050,349131,99.61,106700,106900,103600,143300,77300,110300,105015.74,24.02,0,-34664,113633,111966,108733,107066,103833,112800,107900,292,33000,500,77210,100,1,58492759,60832,12.11,1.36,12,0.60,8591.00,76206.00,200500,20240531,-48.13,99500,20241209,4.52,130000,-20.00,20250131,99700,4.31,20250331,200500,-48.13,20240531,99500,4.52,20241209,0.88,Y,090430,500,292 억,,14050112,N,N,90889,N,00,N
20250407,150643,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,104400,-5900,5,-5.35,34427359100,327639,93.48,106700,106900,103600,143300,77300,110300,105077.11,24.02,0,-31841,113633,111966,108733,107066,103833,112800,107900,292,33000,500,77210,100,1,58492759,61066,12.15,1.37,12,0.56,8591.00,76206.00,200500,20240531,-47.93,99500,20241209,4.92,130000,-19.69,20250131,99700,4.71,20250331,200500,-47.93,20240531,99500,4.92,20241209,0.88,Y,090430,500,292 억,,14050112,N,N,60779,N,00,N
20250407,140640,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,104000,-6300,5,-5.71,29200432300,277604,79.21,106700,106900,103600,143300,77300,110300,105187.36,24.02,0,-24472,113633,111966,108733,107066,103833,112800,107900,292,33000,500,77210,100,1,58492759,60832,12.11,1.36,12,0.47,8591.00,76206.00,200500,20240531,-48.13,99500,20241209,4.52,130000,-20.00,20250131,99700,4.31,20250331,200500,-48.13,20240531,99500,4.52,20241209,0.88,Y,090430,500,292 억,,14050112,N,N,60779,N,00,N
20250407,130639,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106000,-4300,5,-3.90,22113624950,209960,59.91,106700,106900,103600,143300,77300,110300,105323.04,24.02,0,-34243,113633,111966,108733,107066,103833,112800,107900,292,33000,500,77210,100,1,58492759,62002,12.34,1.39,12,0.36,8591.00,76206.00,200500,20240531,-47.13,99500,20241209,6.53,130000,-18.46,20250131,99700,6.32,20250331,200500,-47.13,20240531,99500,6.53,20241209,0.88,Y,090430,500,292 억,,14050112,N,N,60779,N,00,N
20250407,120639,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106000,-4300,5,-3.90,19043488300,180946,51.63,106700,106900,103600,143300,77300,110300,105244.04,24.02,0,-29368,113633,111966,108733,107066,103833,112800,107900,292,33000,500,77210,100,1,58492759,62002,12.34,1.39,12,0.31,8591.00,76206.00,200500,20240531,-47.13,99500,20241209,6.53,130000,-18.46,20250131,99700,6.32,20250331,200500,-47.13,20240531,99500,6.53,20241209,0.88,Y,090430,500,292 억,,14050112,N,N,60779,N,00,N
20250407,110640,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106000,-4300,5,-3.90,16302581250,155053,44.24,106700,106900,103600,143300,77300,110300,105141.99,24.02,0,-23437,113633,111966,108733,107066,103833,112800,107900,292,33000,500,77210,100,1,58492759,62002,12.34,1.39,12,0.27,8591.00,76206.00,200500,20240531,-47.13,99500,20241209,6.53,130000,-18.46,20250131,99700,6.32,20250331,200500,-47.13,20240531,99500,6.53,20241209,0.88,Y,090430,500,292 억,,14050112,N,N,60779,N,00,N
20250407,100639,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,104000,-6300,5,-5.71,12436107600,118268,33.74,106700,106900,103600,143300,77300,110300,105151.92,24.02,0,-17866,113633,111966,108733,107066,103833,112800,107900,292,33000,500,77210,100,1,58492759,60832,12.11,1.36,12,0.20,8591.00,76206.00,200500,20240531,-48.13,99500,20241209,4.52,130000,-20.00,20250131,99700,4.31,20250331,200500,-48.13,20240531,99500,4.52,20241209,0.88,Y,090430,500,292 억,,14050112,N,N,60779,N,00,N
20250407,090640,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106400,-3900,5,-3.54,2361625450,22209,6.34,106700,106900,105800,143300,77300,110300,106336.42,24.02,0,-2358,113633,111966,108733,107066,103833,112800,107900,292,33000,500,77210,100,1,58492759,62236,12.39,1.40,12,0.04,8591.00,76206.00,200500,20240531,-46.93,99500,20241209,6.93,130000,-18.15,20250131,99700,6.72,20250331,200500,-46.93,20240531,99500,6.93,20241209,0.88,Y,090430,500,292 억,,14050112,N,N,60779,N,00,N
20250404,160637,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110300,2700,2,2.51,38126517700,350485,102.80,105500,110400,105500,139800,75400,107600,108781.40,24.01,0,44565,111600,109600,106700,104700,101800,110600,105700,292,32200,500,75320,100,1,58492759,64518,12.84,1.45,12,0.60,8591.00,76206.00,200500,20240531,-44.99,99500,20241209,10.85,130000,-15.15,20250131,99700,10.63,20250331,200500,-44.99,20240531,99500,10.85,20241209,0.87,Y,090430,500,292 억,,14046001,N,N,60779,N,00,N
20250404,150643,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109900,2300,2,2.14,35988688700,331073,97.11,105500,110000,105500,139800,75400,107600,108703.18,24.01,0,42897,111600,109600,106700,104700,101800,110600,105700,292,32200,500,75320,100,1,58492759,64284,12.79,1.44,12,0.57,8591.00,76206.00,200500,20240531,-45.19,99500,20241209,10.45,130000,-15.46,20250131,99700,10.23,20250331,200500,-45.19,20240531,99500,10.45,20241209,0.87,Y,090430,500,292 억,,14046001,N,N,79122,N,00,N
20250404,140645,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109100,1500,2,1.39,30178915300,278025,81.55,105500,109700,105500,139800,75400,107600,108547.49,24.01,0,34351,111600,109600,106700,104700,101800,110600,105700,292,32200,500,75320,100,1,58492759,63816,12.70,1.43,12,0.48,8591.00,76206.00,200500,20240531,-45.59,99500,20241209,9.65,130000,-16.08,20250131,99700,9.43,20250331,200500,-45.59,20240531,99500,9.65,20241209,0.87,Y,090430,500,292 억,,14046001,N,N,79122,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 160638 55 20.00 KOSPI200 화학 N N N Y 40 Y 104000 -6300 5 -5.71 36664207050 349131 99.61 106700 106900 103600 143300 77300 110300 105015.74 24.02 0 -34664 113633 111966 108733 107066 103833 112800 107900 292 33000 500 77210 100 1 58492759 60832 12.11 1.36 12 0.60 8591.00 76206.00 200500 20240531 -48.13 99500 20241209 4.52 130000 -20.00 20250131 99700 4.31 20250331 200500 -48.13 20240531 99500 4.52 20241209 0.88 Y 090430 500 292 억 14050112 N N 90889 N 00 N
3 20250407 150643 55 20.00 KOSPI200 화학 N N N Y 40 Y 104400 -5900 5 -5.35 34427359100 327639 93.48 106700 106900 103600 143300 77300 110300 105077.11 24.02 0 -31841 113633 111966 108733 107066 103833 112800 107900 292 33000 500 77210 100 1 58492759 61066 12.15 1.37 12 0.56 8591.00 76206.00 200500 20240531 -47.93 99500 20241209 4.92 130000 -19.69 20250131 99700 4.71 20250331 200500 -47.93 20240531 99500 4.92 20241209 0.88 Y 090430 500 292 억 14050112 N N 60779 N 00 N
4 20250407 140640 55 20.00 KOSPI200 화학 N N N Y 40 Y 104000 -6300 5 -5.71 29200432300 277604 79.21 106700 106900 103600 143300 77300 110300 105187.36 24.02 0 -24472 113633 111966 108733 107066 103833 112800 107900 292 33000 500 77210 100 1 58492759 60832 12.11 1.36 12 0.47 8591.00 76206.00 200500 20240531 -48.13 99500 20241209 4.52 130000 -20.00 20250131 99700 4.31 20250331 200500 -48.13 20240531 99500 4.52 20241209 0.88 Y 090430 500 292 억 14050112 N N 60779 N 00 N
5 20250407 130639 55 20.00 KOSPI200 화학 N N N Y 40 Y 106000 -4300 5 -3.90 22113624950 209960 59.91 106700 106900 103600 143300 77300 110300 105323.04 24.02 0 -34243 113633 111966 108733 107066 103833 112800 107900 292 33000 500 77210 100 1 58492759 62002 12.34 1.39 12 0.36 8591.00 76206.00 200500 20240531 -47.13 99500 20241209 6.53 130000 -18.46 20250131 99700 6.32 20250331 200500 -47.13 20240531 99500 6.53 20241209 0.88 Y 090430 500 292 억 14050112 N N 60779 N 00 N
6 20250407 120639 55 20.00 KOSPI200 화학 N N N Y 40 Y 106000 -4300 5 -3.90 19043488300 180946 51.63 106700 106900 103600 143300 77300 110300 105244.04 24.02 0 -29368 113633 111966 108733 107066 103833 112800 107900 292 33000 500 77210 100 1 58492759 62002 12.34 1.39 12 0.31 8591.00 76206.00 200500 20240531 -47.13 99500 20241209 6.53 130000 -18.46 20250131 99700 6.32 20250331 200500 -47.13 20240531 99500 6.53 20241209 0.88 Y 090430 500 292 억 14050112 N N 60779 N 00 N
7 20250407 110640 55 20.00 KOSPI200 화학 N N N Y 40 Y 106000 -4300 5 -3.90 16302581250 155053 44.24 106700 106900 103600 143300 77300 110300 105141.99 24.02 0 -23437 113633 111966 108733 107066 103833 112800 107900 292 33000 500 77210 100 1 58492759 62002 12.34 1.39 12 0.27 8591.00 76206.00 200500 20240531 -47.13 99500 20241209 6.53 130000 -18.46 20250131 99700 6.32 20250331 200500 -47.13 20240531 99500 6.53 20241209 0.88 Y 090430 500 292 억 14050112 N N 60779 N 00 N
8 20250407 100639 55 20.00 KOSPI200 화학 N N N Y 40 Y 104000 -6300 5 -5.71 12436107600 118268 33.74 106700 106900 103600 143300 77300 110300 105151.92 24.02 0 -17866 113633 111966 108733 107066 103833 112800 107900 292 33000 500 77210 100 1 58492759 60832 12.11 1.36 12 0.20 8591.00 76206.00 200500 20240531 -48.13 99500 20241209 4.52 130000 -20.00 20250131 99700 4.31 20250331 200500 -48.13 20240531 99500 4.52 20241209 0.88 Y 090430 500 292 억 14050112 N N 60779 N 00 N
9 20250407 090640 55 20.00 KOSPI200 화학 N N N Y 40 Y 106400 -3900 5 -3.54 2361625450 22209 6.34 106700 106900 105800 143300 77300 110300 106336.42 24.02 0 -2358 113633 111966 108733 107066 103833 112800 107900 292 33000 500 77210 100 1 58492759 62236 12.39 1.40 12 0.04 8591.00 76206.00 200500 20240531 -46.93 99500 20241209 6.93 130000 -18.15 20250131 99700 6.72 20250331 200500 -46.93 20240531 99500 6.93 20241209 0.88 Y 090430 500 292 억 14050112 N N 60779 N 00 N
10 20250404 160637 55 20.00 KOSPI200 화학 N N N Y 40 Y 110300 2700 2 2.51 38126517700 350485 102.80 105500 110400 105500 139800 75400 107600 108781.40 24.01 0 44565 111600 109600 106700 104700 101800 110600 105700 292 32200 500 75320 100 1 58492759 64518 12.84 1.45 12 0.60 8591.00 76206.00 200500 20240531 -44.99 99500 20241209 10.85 130000 -15.15 20250131 99700 10.63 20250331 200500 -44.99 20240531 99500 10.85 20241209 0.87 Y 090430 500 292 억 14046001 N N 60779 N 00 N
11 20250404 150643 55 20.00 KOSPI200 화학 N N N Y 40 Y 109900 2300 2 2.14 35988688700 331073 97.11 105500 110000 105500 139800 75400 107600 108703.18 24.01 0 42897 111600 109600 106700 104700 101800 110600 105700 292 32200 500 75320 100 1 58492759 64284 12.79 1.44 12 0.57 8591.00 76206.00 200500 20240531 -45.19 99500 20241209 10.45 130000 -15.46 20250131 99700 10.23 20250331 200500 -45.19 20240531 99500 10.45 20241209 0.87 Y 090430 500 292 억 14046001 N N 79122 N 00 N
12 20250404 140645 55 20.00 KOSPI200 화학 N N N Y 40 Y 109100 1500 2 1.39 30178915300 278025 81.55 105500 109700 105500 139800 75400 107600 108547.49 24.01 0 34351 111600 109600 106700 104700 101800 110600 105700 292 32200 500 75320 100 1 58492759 63816 12.70 1.43 12 0.48 8591.00 76206.00 200500 20240531 -45.59 99500 20241209 9.65 130000 -16.08 20250131 99700 9.43 20250331 200500 -45.59 20240531 99500 9.65 20241209 0.87 Y 090430 500 292 억 14046001 N N 79122 N 00 N