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
298050/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
20250407,161012,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,163100,-8800,5,-5.12,1951890950,12006,99.85,167700,169000,160600,223000,120400,171900,162576.16,12.52,0,-5425,176900,174400,170200,167700,163500,175650,168950,224,51100,5000,123760,100,1,4479948,7307,14.66,0.70,12,0.27,11124.00,233588.00,392500,20240527,-58.45,160600,20250407,1.56,219000,-25.53,20250219,160600,1.56,20250407,392500,-58.45,20240527,160600,1.56,20250407,0.94,Y,298050,5000,223 억,,560870,N,N,1001,N,00,N
20250407,151019,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,162400,-9500,5,-5.53,1814172950,11161,92.82,167700,169000,160600,223000,120400,171900,162545.74,12.52,0,-5193,176900,174400,170200,167700,163500,175650,168950,224,51100,5000,123760,100,1,4479948,7275,14.60,0.70,12,0.25,11124.00,233588.00,392500,20240527,-58.62,160600,20250407,1.12,219000,-25.84,20250219,160600,1.12,20250407,392500,-58.62,20240527,160600,1.12,20250407,0.94,Y,298050,5000,223 억,,560870,N,N,813,N,00,N
20250407,141016,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,162700,-9200,5,-5.35,1520830300,9359,77.84,167700,169000,160600,223000,120400,171900,162499.23,12.52,0,-4571,176900,174400,170200,167700,163500,175650,168950,224,51100,5000,123760,100,1,4479948,7289,14.63,0.70,12,0.21,11124.00,233588.00,392500,20240527,-58.55,160600,20250407,1.31,219000,-25.71,20250219,160600,1.31,20250407,392500,-58.55,20240527,160600,1.31,20250407,0.94,Y,298050,5000,223 억,,560870,N,N,813,N,00,N
20250407,131014,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,163000,-8900,5,-5.18,1366401150,8410,69.94,167700,169000,160600,223000,120400,171900,162473.38,12.52,0,-4346,176900,174400,170200,167700,163500,175650,168950,224,51100,5000,123760,100,1,4479948,7302,14.65,0.70,12,0.19,11124.00,233588.00,392500,20240527,-58.47,160600,20250407,1.49,219000,-25.57,20250219,160600,1.49,20250407,392500,-58.47,20240527,160600,1.49,20250407,0.94,Y,298050,5000,223 억,,560870,N,N,813,N,00,N
20250407,121013,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,162600,-9300,5,-5.41,1157613650,7125,59.26,167700,169000,160600,223000,120400,171900,162472.09,12.52,0,-4119,176900,174400,170200,167700,163500,175650,168950,224,51100,5000,123760,100,1,4479948,7284,14.62,0.70,12,0.16,11124.00,233588.00,392500,20240527,-58.57,160600,20250407,1.25,219000,-25.75,20250219,160600,1.25,20250407,392500,-58.57,20240527,160600,1.25,20250407,0.94,Y,298050,5000,223 억,,560870,N,N,813,N,00,N
20250407,111015,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,162300,-9600,5,-5.58,963147550,5926,49.28,167700,169000,160600,223000,120400,171900,162529.12,12.52,0,-3630,176900,174400,170200,167700,163500,175650,168950,224,51100,5000,123760,100,1,4479948,7271,14.59,0.69,12,0.13,11124.00,233588.00,392500,20240527,-58.65,160600,20250407,1.06,219000,-25.89,20250219,160600,1.06,20250407,392500,-58.65,20240527,160600,1.06,20250407,0.94,Y,298050,5000,223 억,,560870,N,N,813,N,00,N
20250407,101015,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,161000,-10900,5,-6.34,807023150,4959,41.24,167700,169000,160700,223000,120400,171900,162739.09,12.52,0,-3534,176900,174400,170200,167700,163500,175650,168950,224,51100,5000,123760,100,1,4479948,7213,14.47,0.69,12,0.11,11124.00,233588.00,392500,20240527,-58.98,160700,20250407,0.19,219000,-26.48,20250219,160700,0.19,20250407,392500,-58.98,20240527,160700,0.19,20250407,0.94,Y,298050,5000,223 억,,560870,N,N,813,N,00,N
20250407,091016,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,169000,-2900,5,-1.69,147688950,897,7.46,167700,169000,162500,223000,120400,171900,164647.66,12.52,0,-554,176900,174400,170200,167700,163500,175650,168950,224,51100,5000,123760,100,1,4479948,7571,15.19,0.72,12,0.02,11124.00,233588.00,392500,20240527,-56.94,162500,20250407,4.00,219000,-22.83,20250219,162500,4.00,20250407,392500,-56.94,20240527,162500,4.00,20250407,0.94,Y,298050,5000,223 억,,560870,N,N,813,N,00,N
20250404,161011,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,171900,2000,2,1.18,2031525850,12024,60.66,169100,172700,166000,220500,119000,169900,168955.66,12.34,0,3555,176433,173166,171333,168066,166233,172250,167150,224,50600,5000,122320,100,1,4479948,7701,15.45,0.74,12,0.27,11124.00,233588.00,392500,20240527,-56.20,166000,20250404,3.55,219000,-21.51,20250219,166000,3.55,20250404,392500,-56.20,20240527,166000,3.55,20250404,0.94,Y,298050,5000,223 억,,552654,N,N,813,N,00,N
20250404,151022,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,172000,2100,2,1.24,1943770350,11513,58.08,169100,172700,166000,220500,119000,169900,168832.65,12.34,0,3548,176433,173166,171333,168066,166233,172250,167150,224,50600,5000,122320,100,1,4479948,7706,15.46,0.74,12,0.26,11124.00,233588.00,392500,20240527,-56.18,166000,20250404,3.61,219000,-21.46,20250219,166000,3.61,20250404,392500,-56.18,20240527,166000,3.61,20250404,0.94,Y,298050,5000,223 억,,552654,N,N,3044,N,00,N
20250404,141024,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,168000,-1900,5,-1.12,1684726750,9996,50.43,169100,172500,166000,220500,119000,169900,168540.09,12.34,0,2658,176433,173166,171333,168066,166233,172250,167150,224,50600,5000,122320,100,1,4479948,7526,15.10,0.72,12,0.22,11124.00,233588.00,392500,20240527,-57.20,166000,20250404,1.20,219000,-23.29,20250219,166000,1.20,20250404,392500,-57.20,20240527,166000,1.20,20250404,0.94,Y,298050,5000,223 억,,552654,N,N,3044,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 60.00 KOSPI200 신저가 화학 N N N Y 60 N 163100 -8800 5 -5.12 1951890950 12006 99.85 167700 169000 160600 223000 120400 171900 162576.16 12.52 0 -5425 176900 174400 170200 167700 163500 175650 168950 224 51100 5000 123760 100 1 4479948 7307 14.66 0.70 12 0.27 11124.00 233588.00 392500 20240527 -58.45 160600 20250407 1.56 219000 -25.53 20250219 160600 1.56 20250407 392500 -58.45 20240527 160600 1.56 20250407 0.94 Y 298050 5000 223 억 560870 N N 1001 N 00 N
3 20250407 151019 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 162400 -9500 5 -5.53 1814172950 11161 92.82 167700 169000 160600 223000 120400 171900 162545.74 12.52 0 -5193 176900 174400 170200 167700 163500 175650 168950 224 51100 5000 123760 100 1 4479948 7275 14.60 0.70 12 0.25 11124.00 233588.00 392500 20240527 -58.62 160600 20250407 1.12 219000 -25.84 20250219 160600 1.12 20250407 392500 -58.62 20240527 160600 1.12 20250407 0.94 Y 298050 5000 223 억 560870 N N 813 N 00 N
4 20250407 141016 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 162700 -9200 5 -5.35 1520830300 9359 77.84 167700 169000 160600 223000 120400 171900 162499.23 12.52 0 -4571 176900 174400 170200 167700 163500 175650 168950 224 51100 5000 123760 100 1 4479948 7289 14.63 0.70 12 0.21 11124.00 233588.00 392500 20240527 -58.55 160600 20250407 1.31 219000 -25.71 20250219 160600 1.31 20250407 392500 -58.55 20240527 160600 1.31 20250407 0.94 Y 298050 5000 223 억 560870 N N 813 N 00 N
5 20250407 131014 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 163000 -8900 5 -5.18 1366401150 8410 69.94 167700 169000 160600 223000 120400 171900 162473.38 12.52 0 -4346 176900 174400 170200 167700 163500 175650 168950 224 51100 5000 123760 100 1 4479948 7302 14.65 0.70 12 0.19 11124.00 233588.00 392500 20240527 -58.47 160600 20250407 1.49 219000 -25.57 20250219 160600 1.49 20250407 392500 -58.47 20240527 160600 1.49 20250407 0.94 Y 298050 5000 223 억 560870 N N 813 N 00 N
6 20250407 121013 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 162600 -9300 5 -5.41 1157613650 7125 59.26 167700 169000 160600 223000 120400 171900 162472.09 12.52 0 -4119 176900 174400 170200 167700 163500 175650 168950 224 51100 5000 123760 100 1 4479948 7284 14.62 0.70 12 0.16 11124.00 233588.00 392500 20240527 -58.57 160600 20250407 1.25 219000 -25.75 20250219 160600 1.25 20250407 392500 -58.57 20240527 160600 1.25 20250407 0.94 Y 298050 5000 223 억 560870 N N 813 N 00 N
7 20250407 111015 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 162300 -9600 5 -5.58 963147550 5926 49.28 167700 169000 160600 223000 120400 171900 162529.12 12.52 0 -3630 176900 174400 170200 167700 163500 175650 168950 224 51100 5000 123760 100 1 4479948 7271 14.59 0.69 12 0.13 11124.00 233588.00 392500 20240527 -58.65 160600 20250407 1.06 219000 -25.89 20250219 160600 1.06 20250407 392500 -58.65 20240527 160600 1.06 20250407 0.94 Y 298050 5000 223 억 560870 N N 813 N 00 N
8 20250407 101015 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 161000 -10900 5 -6.34 807023150 4959 41.24 167700 169000 160700 223000 120400 171900 162739.09 12.52 0 -3534 176900 174400 170200 167700 163500 175650 168950 224 51100 5000 123760 100 1 4479948 7213 14.47 0.69 12 0.11 11124.00 233588.00 392500 20240527 -58.98 160700 20250407 0.19 219000 -26.48 20250219 160700 0.19 20250407 392500 -58.98 20240527 160700 0.19 20250407 0.94 Y 298050 5000 223 억 560870 N N 813 N 00 N
9 20250407 091016 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 169000 -2900 5 -1.69 147688950 897 7.46 167700 169000 162500 223000 120400 171900 164647.66 12.52 0 -554 176900 174400 170200 167700 163500 175650 168950 224 51100 5000 123760 100 1 4479948 7571 15.19 0.72 12 0.02 11124.00 233588.00 392500 20240527 -56.94 162500 20250407 4.00 219000 -22.83 20250219 162500 4.00 20250407 392500 -56.94 20240527 162500 4.00 20250407 0.94 Y 298050 5000 223 억 560870 N N 813 N 00 N
10 20250404 161011 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 171900 2000 2 1.18 2031525850 12024 60.66 169100 172700 166000 220500 119000 169900 168955.66 12.34 0 3555 176433 173166 171333 168066 166233 172250 167150 224 50600 5000 122320 100 1 4479948 7701 15.45 0.74 12 0.27 11124.00 233588.00 392500 20240527 -56.20 166000 20250404 3.55 219000 -21.51 20250219 166000 3.55 20250404 392500 -56.20 20240527 166000 3.55 20250404 0.94 Y 298050 5000 223 억 552654 N N 813 N 00 N
11 20250404 151022 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 172000 2100 2 1.24 1943770350 11513 58.08 169100 172700 166000 220500 119000 169900 168832.65 12.34 0 3548 176433 173166 171333 168066 166233 172250 167150 224 50600 5000 122320 100 1 4479948 7706 15.46 0.74 12 0.26 11124.00 233588.00 392500 20240527 -56.18 166000 20250404 3.61 219000 -21.46 20250219 166000 3.61 20250404 392500 -56.18 20240527 166000 3.61 20250404 0.94 Y 298050 5000 223 억 552654 N N 3044 N 00 N
12 20250404 141024 55 60.00 KOSPI200 신저가 화학 N N N Y 60 N 168000 -1900 5 -1.12 1684726750 9996 50.43 169100 172500 166000 220500 119000 169900 168540.09 12.34 0 2658 176433 173166 171333 168066 166233 172250 167150 224 50600 5000 122320 100 1 4479948 7526 15.10 0.72 12 0.22 11124.00 233588.00 392500 20240527 -57.20 166000 20250404 1.20 219000 -23.29 20250219 166000 1.20 20250404 392500 -57.20 20240527 166000 1.20 20250404 0.94 Y 298050 5000 223 억 552654 N N 3044 N 00 N