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
178920/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
20250407,160818,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15610,-890,5,-5.39,1252403930,79927,77.40,16010,16020,15470,21450,11550,16500,15669.38,8.73,0,-24663,17160,16830,16460,16130,15760,16645,15945,147,4950,500,12210,10,1,29366322,4584,19.61,1.36,12,0.27,796.00,11507.00,34350,20240716,-54.56,14250,20241209,9.54,22900,-31.83,20250211,15470,0.90,20250407,34350,-54.56,20240716,14250,9.54,20241209,1.08,Y,178920,500,146 억,,2562324,N,N,6385,N,00,N
20250407,150824,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15610,-890,5,-5.39,1168730760,74565,72.21,16010,16020,15470,21450,11550,16500,15673.99,8.73,0,-22527,17160,16830,16460,16130,15760,16645,15945,147,4950,500,12210,10,1,29366322,4584,19.61,1.36,12,0.25,796.00,11507.00,34350,20240716,-54.56,14250,20241209,9.54,22900,-31.83,20250211,15470,0.90,20250407,34350,-54.56,20240716,14250,9.54,20241209,1.08,Y,178920,500,146 억,,2562324,N,N,8570,N,00,N
20250407,140821,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15660,-840,5,-5.09,950452520,60579,58.66,16010,16020,15470,21450,11550,16500,15689.47,8.73,0,-19184,17160,16830,16460,16130,15760,16645,15945,147,4950,500,12210,10,1,29366322,4599,19.67,1.36,12,0.21,796.00,11507.00,34350,20240716,-54.41,14250,20241209,9.89,22900,-31.62,20250211,15470,1.23,20250407,34350,-54.41,20240716,14250,9.89,20241209,1.08,Y,178920,500,146 억,,2562324,N,N,8570,N,00,N
20250407,130820,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15780,-720,5,-4.36,809119790,51582,49.95,16010,16020,15470,21450,11550,16500,15686.09,8.73,0,-13966,17160,16830,16460,16130,15760,16645,15945,147,4950,500,12210,10,1,29366322,4634,19.82,1.37,12,0.18,796.00,11507.00,34350,20240716,-54.06,14250,20241209,10.74,22900,-31.09,20250211,15470,2.00,20250407,34350,-54.06,20240716,14250,10.74,20241209,1.08,Y,178920,500,146 억,,2562324,N,N,8570,N,00,N
20250407,120819,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15750,-750,5,-4.55,713094240,45478,44.04,16010,16020,15470,21450,11550,16500,15679.98,8.73,0,-11340,17160,16830,16460,16130,15760,16645,15945,147,4950,500,12210,10,1,29366322,4625,19.79,1.37,12,0.15,796.00,11507.00,34350,20240716,-54.15,14250,20241209,10.53,22900,-31.22,20250211,15470,1.81,20250407,34350,-54.15,20240716,14250,10.53,20241209,1.08,Y,178920,500,146 억,,2562324,N,N,8570,N,00,N
20250407,110821,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15840,-660,5,-4.00,586990860,37481,36.30,16010,16020,15470,21450,11550,16500,15661.02,8.73,0,-7496,17160,16830,16460,16130,15760,16645,15945,147,4950,500,12210,10,1,29366322,4652,19.90,1.38,12,0.13,796.00,11507.00,34350,20240716,-53.89,14250,20241209,11.16,22900,-30.83,20250211,15470,2.39,20250407,34350,-53.89,20240716,14250,11.16,20241209,1.08,Y,178920,500,146 억,,2562324,N,N,8570,N,00,N
20250407,100821,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15590,-910,5,-5.52,449705260,28739,27.83,16010,16020,15470,21450,11550,16500,15647.91,8.73,0,-7722,17160,16830,16460,16130,15760,16645,15945,147,4950,500,12210,10,1,29366322,4578,19.59,1.35,12,0.10,796.00,11507.00,34350,20240716,-54.61,14250,20241209,9.40,22900,-31.92,20250211,15470,0.78,20250407,34350,-54.61,20240716,14250,9.40,20241209,1.08,Y,178920,500,146 억,,2562324,N,N,8570,N,00,N
20250407,090822,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15550,-950,5,-5.76,132252640,8420,8.15,16010,16020,15470,21450,11550,16500,15706.96,8.73,0,-5205,17160,16830,16460,16130,15760,16645,15945,147,4950,500,12210,10,1,29366322,4566,19.54,1.35,12,0.03,796.00,11507.00,34350,20240716,-54.73,14250,20241209,9.12,22900,-32.10,20250211,15470,0.52,20250407,34350,-54.73,20240716,14250,9.12,20241209,1.08,Y,178920,500,146 억,,2562324,N,N,8570,N,00,N
20250404,160818,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16500,-320,5,-1.90,1689658965,103263,177.23,16780,16790,16090,21850,11780,16820,16362.68,8.72,0,-9311,17420,17120,16690,16390,15960,17270,16540,147,5030,500,12440,10,1,29366322,4845,20.73,1.43,12,0.35,796.00,11507.00,34350,20240716,-51.97,14250,20241209,15.79,22900,-27.95,20250211,15930,3.58,20250331,34350,-51.97,20240716,14250,15.79,20241209,1.08,Y,178920,500,146 억,,2562033,N,N,8570,N,00,N
20250404,150826,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16430,-390,5,-2.32,1612533345,98577,169.18,16780,16790,16090,21850,11780,16820,16358.11,8.72,0,-7570,17420,17120,16690,16390,15960,17270,16540,147,5030,500,12440,10,1,29366322,4825,20.64,1.43,12,0.34,796.00,11507.00,34350,20240716,-52.17,14250,20241209,15.30,22900,-28.25,20250211,15930,3.14,20250331,34350,-52.17,20240716,14250,15.30,20241209,1.08,Y,178920,500,146 억,,2562033,N,N,3921,N,00,N
20250404,140828,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16110,-710,5,-4.22,1330923940,81304,139.54,16780,16790,16090,21850,11780,16820,16369.72,8.72,0,-10243,17420,17120,16690,16390,15960,17270,16540,147,5030,500,12440,10,1,29366322,4731,20.24,1.40,12,0.28,796.00,11507.00,34350,20240716,-53.10,14250,20241209,13.05,22900,-29.65,20250211,15930,1.13,20250331,34350,-53.10,20240716,14250,13.05,20241209,1.08,Y,178920,500,146 억,,2562033,N,N,3921,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 160818 55 60.00 KOSPI200 화학 N N N Y 60 N 15610 -890 5 -5.39 1252403930 79927 77.40 16010 16020 15470 21450 11550 16500 15669.38 8.73 0 -24663 17160 16830 16460 16130 15760 16645 15945 147 4950 500 12210 10 1 29366322 4584 19.61 1.36 12 0.27 796.00 11507.00 34350 20240716 -54.56 14250 20241209 9.54 22900 -31.83 20250211 15470 0.90 20250407 34350 -54.56 20240716 14250 9.54 20241209 1.08 Y 178920 500 146 억 2562324 N N 6385 N 00 N
3 20250407 150824 55 60.00 KOSPI200 화학 N N N Y 60 N 15610 -890 5 -5.39 1168730760 74565 72.21 16010 16020 15470 21450 11550 16500 15673.99 8.73 0 -22527 17160 16830 16460 16130 15760 16645 15945 147 4950 500 12210 10 1 29366322 4584 19.61 1.36 12 0.25 796.00 11507.00 34350 20240716 -54.56 14250 20241209 9.54 22900 -31.83 20250211 15470 0.90 20250407 34350 -54.56 20240716 14250 9.54 20241209 1.08 Y 178920 500 146 억 2562324 N N 8570 N 00 N
4 20250407 140821 55 60.00 KOSPI200 화학 N N N Y 60 N 15660 -840 5 -5.09 950452520 60579 58.66 16010 16020 15470 21450 11550 16500 15689.47 8.73 0 -19184 17160 16830 16460 16130 15760 16645 15945 147 4950 500 12210 10 1 29366322 4599 19.67 1.36 12 0.21 796.00 11507.00 34350 20240716 -54.41 14250 20241209 9.89 22900 -31.62 20250211 15470 1.23 20250407 34350 -54.41 20240716 14250 9.89 20241209 1.08 Y 178920 500 146 억 2562324 N N 8570 N 00 N
5 20250407 130820 55 60.00 KOSPI200 화학 N N N Y 60 N 15780 -720 5 -4.36 809119790 51582 49.95 16010 16020 15470 21450 11550 16500 15686.09 8.73 0 -13966 17160 16830 16460 16130 15760 16645 15945 147 4950 500 12210 10 1 29366322 4634 19.82 1.37 12 0.18 796.00 11507.00 34350 20240716 -54.06 14250 20241209 10.74 22900 -31.09 20250211 15470 2.00 20250407 34350 -54.06 20240716 14250 10.74 20241209 1.08 Y 178920 500 146 억 2562324 N N 8570 N 00 N
6 20250407 120819 55 60.00 KOSPI200 화학 N N N Y 60 N 15750 -750 5 -4.55 713094240 45478 44.04 16010 16020 15470 21450 11550 16500 15679.98 8.73 0 -11340 17160 16830 16460 16130 15760 16645 15945 147 4950 500 12210 10 1 29366322 4625 19.79 1.37 12 0.15 796.00 11507.00 34350 20240716 -54.15 14250 20241209 10.53 22900 -31.22 20250211 15470 1.81 20250407 34350 -54.15 20240716 14250 10.53 20241209 1.08 Y 178920 500 146 억 2562324 N N 8570 N 00 N
7 20250407 110821 55 60.00 KOSPI200 화학 N N N Y 60 N 15840 -660 5 -4.00 586990860 37481 36.30 16010 16020 15470 21450 11550 16500 15661.02 8.73 0 -7496 17160 16830 16460 16130 15760 16645 15945 147 4950 500 12210 10 1 29366322 4652 19.90 1.38 12 0.13 796.00 11507.00 34350 20240716 -53.89 14250 20241209 11.16 22900 -30.83 20250211 15470 2.39 20250407 34350 -53.89 20240716 14250 11.16 20241209 1.08 Y 178920 500 146 억 2562324 N N 8570 N 00 N
8 20250407 100821 55 60.00 KOSPI200 화학 N N N Y 60 N 15590 -910 5 -5.52 449705260 28739 27.83 16010 16020 15470 21450 11550 16500 15647.91 8.73 0 -7722 17160 16830 16460 16130 15760 16645 15945 147 4950 500 12210 10 1 29366322 4578 19.59 1.35 12 0.10 796.00 11507.00 34350 20240716 -54.61 14250 20241209 9.40 22900 -31.92 20250211 15470 0.78 20250407 34350 -54.61 20240716 14250 9.40 20241209 1.08 Y 178920 500 146 억 2562324 N N 8570 N 00 N
9 20250407 090822 55 60.00 KOSPI200 화학 N N N Y 60 N 15550 -950 5 -5.76 132252640 8420 8.15 16010 16020 15470 21450 11550 16500 15706.96 8.73 0 -5205 17160 16830 16460 16130 15760 16645 15945 147 4950 500 12210 10 1 29366322 4566 19.54 1.35 12 0.03 796.00 11507.00 34350 20240716 -54.73 14250 20241209 9.12 22900 -32.10 20250211 15470 0.52 20250407 34350 -54.73 20240716 14250 9.12 20241209 1.08 Y 178920 500 146 억 2562324 N N 8570 N 00 N
10 20250404 160818 55 60.00 KOSPI200 화학 N N N Y 60 N 16500 -320 5 -1.90 1689658965 103263 177.23 16780 16790 16090 21850 11780 16820 16362.68 8.72 0 -9311 17420 17120 16690 16390 15960 17270 16540 147 5030 500 12440 10 1 29366322 4845 20.73 1.43 12 0.35 796.00 11507.00 34350 20240716 -51.97 14250 20241209 15.79 22900 -27.95 20250211 15930 3.58 20250331 34350 -51.97 20240716 14250 15.79 20241209 1.08 Y 178920 500 146 억 2562033 N N 8570 N 00 N
11 20250404 150826 55 60.00 KOSPI200 화학 N N N Y 60 N 16430 -390 5 -2.32 1612533345 98577 169.18 16780 16790 16090 21850 11780 16820 16358.11 8.72 0 -7570 17420 17120 16690 16390 15960 17270 16540 147 5030 500 12440 10 1 29366322 4825 20.64 1.43 12 0.34 796.00 11507.00 34350 20240716 -52.17 14250 20241209 15.30 22900 -28.25 20250211 15930 3.14 20250331 34350 -52.17 20240716 14250 15.30 20241209 1.08 Y 178920 500 146 억 2562033 N N 3921 N 00 N
12 20250404 140828 55 60.00 KOSPI200 화학 N N N Y 60 N 16110 -710 5 -4.22 1330923940 81304 139.54 16780 16790 16090 21850 11780 16820 16369.72 8.72 0 -10243 17420 17120 16690 16390 15960 17270 16540 147 5030 500 12440 10 1 29366322 4731 20.24 1.40 12 0.28 796.00 11507.00 34350 20240716 -53.10 14250 20241209 13.05 22900 -29.65 20250211 15930 1.13 20250331 34350 -53.10 20240716 14250 13.05 20241209 1.08 Y 178920 500 146 억 2562033 N N 3921 N 00 N