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
161890/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
20250407,160810,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64500,-3700,5,-5.43,21156469150,322694,80.43,66500,67100,64200,88600,47800,68200,65562.58,34.35,0,27211,72200,70200,68300,66300,64400,71200,67300,118,20400,500,49100,100,1,23605077,15225,16.84,1.92,12,1.37,3830.00,33579.00,78700,20240930,-18.04,45650,20240326,41.29,70300,-8.25,20250404,55200,16.85,20250102,78700,-18.04,20240930,47700,35.22,20240411,1.08,Y,161890,500,118 억,,8109241,N,N,14246,N,00,N
20250407,150815,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64600,-3600,5,-5.28,19668041250,299598,74.67,66500,67100,64500,88600,47800,68200,65648.11,34.35,0,17265,72200,70200,68300,66300,64400,71200,67300,118,20400,500,49100,100,1,23605077,15249,16.87,1.92,12,1.27,3830.00,33579.00,78700,20240930,-17.92,45650,20240326,41.51,70300,-8.11,20250404,55200,17.03,20250102,78700,-17.92,20240930,47700,35.43,20240411,1.08,Y,161890,500,118 억,,8109241,N,N,28037,N,00,N
20250407,140812,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65200,-3000,5,-4.40,16977361650,258221,64.36,66500,67100,64800,88600,47800,68200,65747.41,34.35,0,8954,72200,70200,68300,66300,64400,71200,67300,118,20400,500,49100,100,1,23605077,15391,17.02,1.94,12,1.09,3830.00,33579.00,78700,20240930,-17.15,45650,20240326,42.83,70300,-7.25,20250404,55200,18.12,20250102,78700,-17.15,20240930,47700,36.69,20240411,1.08,Y,161890,500,118 억,,8109241,N,N,28037,N,00,N
20250407,130811,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65600,-2600,5,-3.81,14540684750,220916,55.06,66500,67100,64800,88600,47800,68200,65819.97,34.35,0,2371,72200,70200,68300,66300,64400,71200,67300,118,20400,500,49100,100,1,23605077,15485,17.13,1.95,12,0.94,3830.00,33579.00,78700,20240930,-16.65,45650,20240326,43.70,70300,-6.69,20250404,55200,18.84,20250102,78700,-16.65,20240930,47700,37.53,20240411,1.08,Y,161890,500,118 억,,8109241,N,N,28037,N,00,N
20250407,120810,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65900,-2300,5,-3.37,12418393600,188545,46.99,66500,67100,64800,88600,47800,68200,65864.35,34.35,0,-2839,72200,70200,68300,66300,64400,71200,67300,118,20400,500,49100,100,1,23605077,15556,17.21,1.96,12,0.80,3830.00,33579.00,78700,20240930,-16.26,45650,20240326,44.36,70300,-6.26,20250404,55200,19.38,20250102,78700,-16.26,20240930,47700,38.16,20240411,1.08,Y,161890,500,118 억,,8109241,N,N,28037,N,00,N
20250407,110812,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66000,-2200,5,-3.23,9938006250,150952,37.62,66500,67100,64800,88600,47800,68200,65835.54,34.35,0,60,72200,70200,68300,66300,64400,71200,67300,118,20400,500,49100,100,1,23605077,15579,17.23,1.97,12,0.64,3830.00,33579.00,78700,20240930,-16.14,45650,20240326,44.58,70300,-6.12,20250404,55200,19.57,20250102,78700,-16.14,20240930,47700,38.36,20240411,1.08,Y,161890,500,118 억,,8109241,N,N,28037,N,00,N
20250407,100812,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65100,-3100,5,-4.55,6798284350,103241,25.73,66500,67100,64800,88600,47800,68200,65848.69,34.35,0,6591,72200,70200,68300,66300,64400,71200,67300,118,20400,500,49100,100,1,23605077,15367,17.00,1.94,12,0.44,3830.00,33579.00,78700,20240930,-17.28,45650,20240326,42.61,70300,-7.40,20250404,55200,17.93,20250102,78700,-17.28,20240930,47700,36.48,20240411,1.08,Y,161890,500,118 억,,8109241,N,N,28037,N,00,N
20250407,090813,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65900,-2300,5,-3.37,1801486600,27250,6.79,66500,66800,65500,88600,47800,68200,66109.60,34.35,0,1502,72200,70200,68300,66300,64400,71200,67300,118,20400,500,49100,100,1,23605077,15556,17.21,1.96,12,0.12,3830.00,33579.00,78700,20240930,-16.26,45650,20240326,44.36,70300,-6.26,20250404,55200,19.38,20250102,78700,-16.26,20240930,47700,38.16,20240411,1.08,Y,161890,500,118 억,,8109241,N,N,28037,N,00,N
20250404,160809,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68200,600,2,0.89,27514073300,401211,145.23,66600,70300,66400,87800,47400,67600,68577.60,34.26,0,28711,71066,69332,67366,65632,63666,70200,66500,118,20200,500,48670,100,1,23605077,16099,17.81,2.03,12,1.70,3830.00,33579.00,78700,20240930,-13.34,45250,20240325,50.72,70300,-2.99,20250404,55200,23.55,20250102,78700,-13.34,20240930,47700,42.98,20240411,1.02,Y,161890,500,118 억,,8087085,N,N,28037,N,00,N
20250404,150817,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68100,500,2,0.74,26836105700,391262,141.63,66600,70300,66400,87800,47400,67600,68588.61,34.26,0,29736,71066,69332,67366,65632,63666,70200,66500,118,20200,500,48670,100,1,23605077,16075,17.78,2.03,12,1.66,3830.00,33579.00,78700,20240930,-13.47,45250,20240325,50.50,70300,-3.13,20250404,55200,23.37,20250102,78700,-13.47,20240930,47700,42.77,20240411,1.02,Y,161890,500,118 억,,8087085,N,N,43223,N,00,N
20250404,140819,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67200,-400,5,-0.59,23780430650,346145,125.30,66600,70300,66400,87800,47400,67600,68700.81,34.26,0,27624,71066,69332,67366,65632,63666,70200,66500,118,20200,500,48670,100,1,23605077,15863,17.55,2.00,12,1.47,3830.00,33579.00,78700,20240930,-14.61,45250,20240325,48.51,70300,-4.41,20250404,55200,21.74,20250102,78700,-14.61,20240930,47700,40.88,20240411,1.02,Y,161890,500,118 억,,8087085,N,N,43223,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 160810 55 30.00 KOSPI200 화학 N N N Y 40 N 64500 -3700 5 -5.43 21156469150 322694 80.43 66500 67100 64200 88600 47800 68200 65562.58 34.35 0 27211 72200 70200 68300 66300 64400 71200 67300 118 20400 500 49100 100 1 23605077 15225 16.84 1.92 12 1.37 3830.00 33579.00 78700 20240930 -18.04 45650 20240326 41.29 70300 -8.25 20250404 55200 16.85 20250102 78700 -18.04 20240930 47700 35.22 20240411 1.08 Y 161890 500 118 억 8109241 N N 14246 N 00 N
3 20250407 150815 55 30.00 KOSPI200 화학 N N N Y 40 N 64600 -3600 5 -5.28 19668041250 299598 74.67 66500 67100 64500 88600 47800 68200 65648.11 34.35 0 17265 72200 70200 68300 66300 64400 71200 67300 118 20400 500 49100 100 1 23605077 15249 16.87 1.92 12 1.27 3830.00 33579.00 78700 20240930 -17.92 45650 20240326 41.51 70300 -8.11 20250404 55200 17.03 20250102 78700 -17.92 20240930 47700 35.43 20240411 1.08 Y 161890 500 118 억 8109241 N N 28037 N 00 N
4 20250407 140812 55 30.00 KOSPI200 화학 N N N Y 40 N 65200 -3000 5 -4.40 16977361650 258221 64.36 66500 67100 64800 88600 47800 68200 65747.41 34.35 0 8954 72200 70200 68300 66300 64400 71200 67300 118 20400 500 49100 100 1 23605077 15391 17.02 1.94 12 1.09 3830.00 33579.00 78700 20240930 -17.15 45650 20240326 42.83 70300 -7.25 20250404 55200 18.12 20250102 78700 -17.15 20240930 47700 36.69 20240411 1.08 Y 161890 500 118 억 8109241 N N 28037 N 00 N
5 20250407 130811 55 30.00 KOSPI200 화학 N N N Y 40 N 65600 -2600 5 -3.81 14540684750 220916 55.06 66500 67100 64800 88600 47800 68200 65819.97 34.35 0 2371 72200 70200 68300 66300 64400 71200 67300 118 20400 500 49100 100 1 23605077 15485 17.13 1.95 12 0.94 3830.00 33579.00 78700 20240930 -16.65 45650 20240326 43.70 70300 -6.69 20250404 55200 18.84 20250102 78700 -16.65 20240930 47700 37.53 20240411 1.08 Y 161890 500 118 억 8109241 N N 28037 N 00 N
6 20250407 120810 55 30.00 KOSPI200 화학 N N N Y 40 N 65900 -2300 5 -3.37 12418393600 188545 46.99 66500 67100 64800 88600 47800 68200 65864.35 34.35 0 -2839 72200 70200 68300 66300 64400 71200 67300 118 20400 500 49100 100 1 23605077 15556 17.21 1.96 12 0.80 3830.00 33579.00 78700 20240930 -16.26 45650 20240326 44.36 70300 -6.26 20250404 55200 19.38 20250102 78700 -16.26 20240930 47700 38.16 20240411 1.08 Y 161890 500 118 억 8109241 N N 28037 N 00 N
7 20250407 110812 55 30.00 KOSPI200 화학 N N N Y 40 N 66000 -2200 5 -3.23 9938006250 150952 37.62 66500 67100 64800 88600 47800 68200 65835.54 34.35 0 60 72200 70200 68300 66300 64400 71200 67300 118 20400 500 49100 100 1 23605077 15579 17.23 1.97 12 0.64 3830.00 33579.00 78700 20240930 -16.14 45650 20240326 44.58 70300 -6.12 20250404 55200 19.57 20250102 78700 -16.14 20240930 47700 38.36 20240411 1.08 Y 161890 500 118 억 8109241 N N 28037 N 00 N
8 20250407 100812 55 30.00 KOSPI200 화학 N N N Y 40 N 65100 -3100 5 -4.55 6798284350 103241 25.73 66500 67100 64800 88600 47800 68200 65848.69 34.35 0 6591 72200 70200 68300 66300 64400 71200 67300 118 20400 500 49100 100 1 23605077 15367 17.00 1.94 12 0.44 3830.00 33579.00 78700 20240930 -17.28 45650 20240326 42.61 70300 -7.40 20250404 55200 17.93 20250102 78700 -17.28 20240930 47700 36.48 20240411 1.08 Y 161890 500 118 억 8109241 N N 28037 N 00 N
9 20250407 090813 55 30.00 KOSPI200 화학 N N N Y 40 N 65900 -2300 5 -3.37 1801486600 27250 6.79 66500 66800 65500 88600 47800 68200 66109.60 34.35 0 1502 72200 70200 68300 66300 64400 71200 67300 118 20400 500 49100 100 1 23605077 15556 17.21 1.96 12 0.12 3830.00 33579.00 78700 20240930 -16.26 45650 20240326 44.36 70300 -6.26 20250404 55200 19.38 20250102 78700 -16.26 20240930 47700 38.16 20240411 1.08 Y 161890 500 118 억 8109241 N N 28037 N 00 N
10 20250404 160809 55 30.00 KOSPI200 화학 N N N Y 40 N 68200 600 2 0.89 27514073300 401211 145.23 66600 70300 66400 87800 47400 67600 68577.60 34.26 0 28711 71066 69332 67366 65632 63666 70200 66500 118 20200 500 48670 100 1 23605077 16099 17.81 2.03 12 1.70 3830.00 33579.00 78700 20240930 -13.34 45250 20240325 50.72 70300 -2.99 20250404 55200 23.55 20250102 78700 -13.34 20240930 47700 42.98 20240411 1.02 Y 161890 500 118 억 8087085 N N 28037 N 00 N
11 20250404 150817 55 30.00 KOSPI200 화학 N N N Y 40 N 68100 500 2 0.74 26836105700 391262 141.63 66600 70300 66400 87800 47400 67600 68588.61 34.26 0 29736 71066 69332 67366 65632 63666 70200 66500 118 20200 500 48670 100 1 23605077 16075 17.78 2.03 12 1.66 3830.00 33579.00 78700 20240930 -13.47 45250 20240325 50.50 70300 -3.13 20250404 55200 23.37 20250102 78700 -13.47 20240930 47700 42.77 20240411 1.02 Y 161890 500 118 억 8087085 N N 43223 N 00 N
12 20250404 140819 55 30.00 KOSPI200 화학 N N N Y 40 N 67200 -400 5 -0.59 23780430650 346145 125.30 66600 70300 66400 87800 47400 67600 68700.81 34.26 0 27624 71066 69332 67366 65632 63666 70200 66500 118 20200 500 48670 100 1 23605077 15863 17.55 2.00 12 1.47 3830.00 33579.00 78700 20240930 -14.61 45250 20240325 48.51 70300 -4.41 20250404 55200 21.74 20250102 78700 -14.61 20240930 47700 40.88 20240411 1.02 Y 161890 500 118 억 8087085 N N 43223 N 00 N