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
298020/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
20250407,161012,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,197000,-15000,5,-7.08,4842236800,24429,195.09,202000,203000,196100,275500,148500,212000,198217.09,17.54,0,-4857,216666,214332,210166,207832,203666,215500,209000,216,63500,5000,148400,100,1,4327682,8526,6.34,0.58,12,0.56,31089.00,337811.00,421500,20240517,-53.26,192000,20241129,2.60,249500,-21.04,20250310,196100,0.46,20250407,421500,-53.26,20240517,192000,2.60,20241129,0.98,Y,298020,5000,216 억,,759167,N,N,1022,N,00,N
20250407,151018,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,196200,-15800,5,-7.45,4572482300,23057,184.13,202000,203000,196200,275500,148500,212000,198312.11,17.54,0,-4795,216666,214332,210166,207832,203666,215500,209000,216,63500,5000,148400,100,1,4327682,8491,6.31,0.58,12,0.53,31089.00,337811.00,421500,20240517,-53.45,192000,20241129,2.19,249500,-21.36,20250310,196200,0.00,20250407,421500,-53.45,20240517,192000,2.19,20241129,0.98,Y,298020,5000,216 억,,759167,N,N,756,N,00,N
20250407,141016,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,197900,-14100,5,-6.65,3936595000,19834,158.39,202000,203000,196200,275500,148500,212000,198477.11,17.54,0,-4784,216666,214332,210166,207832,203666,215500,209000,216,63500,5000,148400,100,1,4327682,8564,6.37,0.59,12,0.46,31089.00,337811.00,421500,20240517,-53.05,192000,20241129,3.07,249500,-20.68,20250310,196200,0.87,20250407,421500,-53.05,20240517,192000,3.07,20241129,0.98,Y,298020,5000,216 억,,759167,N,N,756,N,00,N
20250407,131014,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,199000,-13000,5,-6.13,3626272600,18270,145.90,202000,203000,196200,275500,148500,212000,198482.35,17.54,0,-4646,216666,214332,210166,207832,203666,215500,209000,216,63500,5000,148400,100,1,4327682,8612,6.40,0.59,12,0.42,31089.00,337811.00,421500,20240517,-52.79,192000,20241129,3.65,249500,-20.24,20250310,196200,1.43,20250407,421500,-52.79,20240517,192000,3.65,20241129,0.98,Y,298020,5000,216 억,,759167,N,N,756,N,00,N
20250407,121012,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,198800,-13200,5,-6.23,3252527900,16386,130.86,202000,203000,196200,275500,148500,212000,198494.32,17.54,0,-4335,216666,214332,210166,207832,203666,215500,209000,216,63500,5000,148400,100,1,4327682,8603,6.39,0.59,12,0.38,31089.00,337811.00,421500,20240517,-52.84,192000,20241129,3.54,249500,-20.32,20250310,196200,1.33,20250407,421500,-52.84,20240517,192000,3.54,20241129,0.98,Y,298020,5000,216 억,,759167,N,N,756,N,00,N
20250407,111014,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,198600,-13400,5,-6.32,2766197250,13939,111.32,202000,203000,196200,275500,148500,212000,198450.19,17.54,0,-4604,216666,214332,210166,207832,203666,215500,209000,216,63500,5000,148400,100,1,4327682,8595,6.39,0.59,12,0.32,31089.00,337811.00,421500,20240517,-52.88,192000,20241129,3.44,249500,-20.40,20250310,196200,1.22,20250407,421500,-52.88,20240517,192000,3.44,20241129,0.98,Y,298020,5000,216 억,,759167,N,N,756,N,00,N
20250407,101014,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,196900,-15100,5,-7.12,2079554100,10466,83.58,202000,203000,196600,275500,148500,212000,198696.17,17.54,0,-4657,216666,214332,210166,207832,203666,215500,209000,216,63500,5000,148400,100,1,4327682,8521,6.33,0.58,12,0.24,31089.00,337811.00,421500,20240517,-53.29,192000,20241129,2.55,249500,-21.08,20250310,196600,0.15,20250407,421500,-53.29,20240517,192000,2.55,20241129,0.98,Y,298020,5000,216 억,,759167,N,N,756,N,00,N
20250407,091016,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,199500,-12500,5,-5.90,495553200,2472,19.74,202000,203000,199400,275500,148500,212000,200466.50,17.54,0,-1007,216666,214332,210166,207832,203666,215500,209000,216,63500,5000,148400,100,1,4327682,8634,6.42,0.59,12,0.06,31089.00,337811.00,421500,20240517,-52.67,192000,20241129,3.91,249500,-20.04,20250310,199400,0.05,20250407,421500,-52.67,20240517,192000,3.91,20241129,0.98,Y,298020,5000,216 억,,759167,N,N,756,N,00,N
20250404,161011,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,212000,-500,5,-0.24,2614414750,12522,81.55,207000,212500,206000,276000,149000,212500,208784.43,17.47,0,255,218166,215332,212166,209332,206166,213750,207750,216,63500,5000,148750,500,1,4327682,9175,6.82,0.63,12,0.29,31089.00,337811.00,421500,20240517,-49.70,192000,20241129,10.42,249500,-15.03,20250310,206000,2.91,20250404,421500,-49.70,20240517,192000,10.42,20241129,0.98,Y,298020,5000,216 억,,756070,N,N,756,N,00,N
20250404,151021,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,211000,-1500,5,-0.71,2483263250,11902,77.51,207000,212500,206000,276000,149000,212500,208642.52,17.47,0,73,218166,215332,212166,209332,206166,213750,207750,216,63500,5000,148750,500,1,4327682,9131,6.79,0.62,12,0.28,31089.00,337811.00,421500,20240517,-49.94,192000,20241129,9.90,249500,-15.43,20250310,206000,2.43,20250404,421500,-49.94,20240517,192000,9.90,20241129,0.98,Y,298020,5000,216 억,,756070,N,N,859,N,00,N
20250404,141024,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,206000,-6500,5,-3.06,1962265750,9400,61.22,207000,212500,206000,276000,149000,212500,208751.68,17.47,0,-1151,218166,215332,212166,209332,206166,213750,207750,216,63500,5000,148750,500,1,4327682,8915,6.63,0.61,12,0.22,31089.00,337811.00,421500,20240517,-51.13,192000,20241129,7.29,249500,-17.43,20250310,206000,0.00,20250404,421500,-51.13,20240517,192000,7.29,20241129,0.98,Y,298020,5000,216 억,,756070,N,N,859,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 161012 55 40.00 KOSPI200 화학 N N N Y 40 N 197000 -15000 5 -7.08 4842236800 24429 195.09 202000 203000 196100 275500 148500 212000 198217.09 17.54 0 -4857 216666 214332 210166 207832 203666 215500 209000 216 63500 5000 148400 100 1 4327682 8526 6.34 0.58 12 0.56 31089.00 337811.00 421500 20240517 -53.26 192000 20241129 2.60 249500 -21.04 20250310 196100 0.46 20250407 421500 -53.26 20240517 192000 2.60 20241129 0.98 Y 298020 5000 216 억 759167 N N 1022 N 00 N
3 20250407 151018 55 40.00 KOSPI200 화학 N N N Y 40 N 196200 -15800 5 -7.45 4572482300 23057 184.13 202000 203000 196200 275500 148500 212000 198312.11 17.54 0 -4795 216666 214332 210166 207832 203666 215500 209000 216 63500 5000 148400 100 1 4327682 8491 6.31 0.58 12 0.53 31089.00 337811.00 421500 20240517 -53.45 192000 20241129 2.19 249500 -21.36 20250310 196200 0.00 20250407 421500 -53.45 20240517 192000 2.19 20241129 0.98 Y 298020 5000 216 억 759167 N N 756 N 00 N
4 20250407 141016 55 40.00 KOSPI200 화학 N N N Y 40 N 197900 -14100 5 -6.65 3936595000 19834 158.39 202000 203000 196200 275500 148500 212000 198477.11 17.54 0 -4784 216666 214332 210166 207832 203666 215500 209000 216 63500 5000 148400 100 1 4327682 8564 6.37 0.59 12 0.46 31089.00 337811.00 421500 20240517 -53.05 192000 20241129 3.07 249500 -20.68 20250310 196200 0.87 20250407 421500 -53.05 20240517 192000 3.07 20241129 0.98 Y 298020 5000 216 억 759167 N N 756 N 00 N
5 20250407 131014 55 40.00 KOSPI200 화학 N N N Y 40 N 199000 -13000 5 -6.13 3626272600 18270 145.90 202000 203000 196200 275500 148500 212000 198482.35 17.54 0 -4646 216666 214332 210166 207832 203666 215500 209000 216 63500 5000 148400 100 1 4327682 8612 6.40 0.59 12 0.42 31089.00 337811.00 421500 20240517 -52.79 192000 20241129 3.65 249500 -20.24 20250310 196200 1.43 20250407 421500 -52.79 20240517 192000 3.65 20241129 0.98 Y 298020 5000 216 억 759167 N N 756 N 00 N
6 20250407 121012 55 40.00 KOSPI200 화학 N N N Y 40 N 198800 -13200 5 -6.23 3252527900 16386 130.86 202000 203000 196200 275500 148500 212000 198494.32 17.54 0 -4335 216666 214332 210166 207832 203666 215500 209000 216 63500 5000 148400 100 1 4327682 8603 6.39 0.59 12 0.38 31089.00 337811.00 421500 20240517 -52.84 192000 20241129 3.54 249500 -20.32 20250310 196200 1.33 20250407 421500 -52.84 20240517 192000 3.54 20241129 0.98 Y 298020 5000 216 억 759167 N N 756 N 00 N
7 20250407 111014 55 40.00 KOSPI200 화학 N N N Y 40 N 198600 -13400 5 -6.32 2766197250 13939 111.32 202000 203000 196200 275500 148500 212000 198450.19 17.54 0 -4604 216666 214332 210166 207832 203666 215500 209000 216 63500 5000 148400 100 1 4327682 8595 6.39 0.59 12 0.32 31089.00 337811.00 421500 20240517 -52.88 192000 20241129 3.44 249500 -20.40 20250310 196200 1.22 20250407 421500 -52.88 20240517 192000 3.44 20241129 0.98 Y 298020 5000 216 억 759167 N N 756 N 00 N
8 20250407 101014 55 40.00 KOSPI200 화학 N N N Y 40 N 196900 -15100 5 -7.12 2079554100 10466 83.58 202000 203000 196600 275500 148500 212000 198696.17 17.54 0 -4657 216666 214332 210166 207832 203666 215500 209000 216 63500 5000 148400 100 1 4327682 8521 6.33 0.58 12 0.24 31089.00 337811.00 421500 20240517 -53.29 192000 20241129 2.55 249500 -21.08 20250310 196600 0.15 20250407 421500 -53.29 20240517 192000 2.55 20241129 0.98 Y 298020 5000 216 억 759167 N N 756 N 00 N
9 20250407 091016 55 40.00 KOSPI200 화학 N N N Y 40 N 199500 -12500 5 -5.90 495553200 2472 19.74 202000 203000 199400 275500 148500 212000 200466.50 17.54 0 -1007 216666 214332 210166 207832 203666 215500 209000 216 63500 5000 148400 100 1 4327682 8634 6.42 0.59 12 0.06 31089.00 337811.00 421500 20240517 -52.67 192000 20241129 3.91 249500 -20.04 20250310 199400 0.05 20250407 421500 -52.67 20240517 192000 3.91 20241129 0.98 Y 298020 5000 216 억 759167 N N 756 N 00 N
10 20250404 161011 55 40.00 KOSPI200 화학 N N N Y 40 N 212000 -500 5 -0.24 2614414750 12522 81.55 207000 212500 206000 276000 149000 212500 208784.43 17.47 0 255 218166 215332 212166 209332 206166 213750 207750 216 63500 5000 148750 500 1 4327682 9175 6.82 0.63 12 0.29 31089.00 337811.00 421500 20240517 -49.70 192000 20241129 10.42 249500 -15.03 20250310 206000 2.91 20250404 421500 -49.70 20240517 192000 10.42 20241129 0.98 Y 298020 5000 216 억 756070 N N 756 N 00 N
11 20250404 151021 55 40.00 KOSPI200 화학 N N N Y 40 N 211000 -1500 5 -0.71 2483263250 11902 77.51 207000 212500 206000 276000 149000 212500 208642.52 17.47 0 73 218166 215332 212166 209332 206166 213750 207750 216 63500 5000 148750 500 1 4327682 9131 6.79 0.62 12 0.28 31089.00 337811.00 421500 20240517 -49.94 192000 20241129 9.90 249500 -15.43 20250310 206000 2.43 20250404 421500 -49.94 20240517 192000 9.90 20241129 0.98 Y 298020 5000 216 억 756070 N N 859 N 00 N
12 20250404 141024 55 40.00 KOSPI200 화학 N N N Y 40 N 206000 -6500 5 -3.06 1962265750 9400 61.22 207000 212500 206000 276000 149000 212500 208751.68 17.47 0 -1151 218166 215332 212166 209332 206166 213750 207750 216 63500 5000 148750 500 1 4327682 8915 6.63 0.61 12 0.22 31089.00 337811.00 421500 20240517 -51.13 192000 20241129 7.29 249500 -17.43 20250310 206000 0.00 20250404 421500 -51.13 20240517 192000 7.29 20241129 0.98 Y 298020 5000 216 억 756070 N N 859 N 00 N