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
456040/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
20250407,161204,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,52200,-2500,5,-4.57,1286762000,24726,109.92,53100,53600,51500,71100,38300,54700,52040.83,6.53,0,-9756,57100,55900,54300,53100,51500,56500,53700,448,16400,5000,39380,100,1,8952495,4673,4.82,0.39,12,0.28,10841.00,134902.00,108700,20240620,-51.98,51500,20250407,1.36,71000,-26.48,20250116,51500,1.36,20250407,108700,-51.98,20240620,51500,1.36,20250407,1.57,Y,456040,5000,447 억,,585019,N,N,3752,N,00,N
20250407,151210,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,51700,-3000,5,-5.48,1206667350,23183,103.06,53100,53600,51500,71100,38300,54700,52049.66,6.53,0,-9319,57100,55900,54300,53100,51500,56500,53700,448,16400,5000,39380,100,1,8952495,4628,4.77,0.38,12,0.26,10841.00,134902.00,108700,20240620,-52.44,51500,20250407,0.39,71000,-27.18,20250116,51500,0.39,20250407,108700,-52.44,20240620,51500,0.39,20250407,1.57,Y,456040,5000,447 억,,585019,N,N,2002,N,00,N
20250407,141208,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,51700,-3000,5,-5.48,1056070500,20269,90.10,53100,53600,51500,71100,38300,54700,52102.74,6.53,0,-8768,57100,55900,54300,53100,51500,56500,53700,448,16400,5000,39380,100,1,8952495,4628,4.77,0.38,12,0.23,10841.00,134902.00,108700,20240620,-52.44,51500,20250407,0.39,71000,-27.18,20250116,51500,0.39,20250407,108700,-52.44,20240620,51500,0.39,20250407,1.57,Y,456040,5000,447 억,,585019,N,N,2002,N,00,N
20250407,131207,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,52100,-2600,5,-4.75,910892100,17465,77.64,53100,53600,51500,71100,38300,54700,52155.29,6.53,0,-7910,57100,55900,54300,53100,51500,56500,53700,448,16400,5000,39380,100,1,8952495,4664,4.81,0.39,12,0.20,10841.00,134902.00,108700,20240620,-52.07,51500,20250407,1.17,71000,-26.62,20250116,51500,1.17,20250407,108700,-52.07,20240620,51500,1.17,20250407,1.57,Y,456040,5000,447 억,,585019,N,N,2002,N,00,N
20250407,121203,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,52100,-2600,5,-4.75,774976600,14854,66.03,53100,53600,51500,71100,38300,54700,52172.92,6.53,0,-6920,57100,55900,54300,53100,51500,56500,53700,448,16400,5000,39380,100,1,8952495,4664,4.81,0.39,12,0.17,10841.00,134902.00,108700,20240620,-52.07,51500,20250407,1.17,71000,-26.62,20250116,51500,1.17,20250407,108700,-52.07,20240620,51500,1.17,20250407,1.57,Y,456040,5000,447 억,,585019,N,N,2002,N,00,N
20250407,111207,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,52300,-2400,5,-4.39,673552000,12909,57.39,53100,53600,51500,71100,38300,54700,52176.93,6.53,0,-6765,57100,55900,54300,53100,51500,56500,53700,448,16400,5000,39380,100,1,8952495,4682,4.82,0.39,12,0.14,10841.00,134902.00,108700,20240620,-51.89,51500,20250407,1.55,71000,-26.34,20250116,51500,1.55,20250407,108700,-51.89,20240620,51500,1.55,20250407,1.57,Y,456040,5000,447 억,,585019,N,N,2002,N,00,N
20250407,101206,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,51900,-2800,5,-5.12,574511750,11008,48.94,53100,53600,51500,71100,38300,54700,52190.38,6.53,0,-5992,57100,55900,54300,53100,51500,56500,53700,448,16400,5000,39380,100,1,8952495,4646,4.79,0.38,12,0.12,10841.00,134902.00,108700,20240620,-52.25,51500,20250407,0.78,71000,-26.90,20250116,51500,0.78,20250407,108700,-52.25,20240620,51500,0.78,20250407,1.57,Y,456040,5000,447 억,,585019,N,N,2002,N,00,N
20250407,091208,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,52300,-2400,5,-4.39,182002200,3462,15.39,53100,53600,52100,71100,38300,54700,52571.40,6.53,0,-1925,57100,55900,54300,53100,51500,56500,53700,448,16400,5000,39380,100,1,8952495,4682,4.82,0.39,12,0.04,10841.00,134902.00,108700,20240620,-51.89,52100,20250407,0.38,71000,-26.34,20250116,52100,0.38,20250407,108700,-51.89,20240620,52100,0.38,20250407,1.57,Y,456040,5000,447 억,,585019,N,N,2002,N,00,N
20250404,161202,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,54700,800,2,1.48,1221596350,22495,104.05,53100,55500,52700,70000,37800,53900,54304.78,6.46,0,1211,54766,54332,53666,53232,52566,54000,52900,448,16100,5000,38800,100,1,8952495,4897,5.05,0.41,12,0.25,10841.00,134902.00,108700,20240620,-49.68,52700,20250404,3.80,71000,-22.96,20250116,52700,3.80,20250404,108700,-49.68,20240620,52700,3.80,20250404,1.53,Y,456040,5000,447 억,,578619,N,N,2002,N,00,N
20250404,151215,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,54550,650,2,1.21,1140519350,21011,97.19,53100,55500,52700,70000,37800,53900,54282.01,6.46,0,1549,54766,54332,53666,53232,52566,54000,52900,448,16100,5000,38800,100,1,8952495,4884,5.03,0.40,12,0.23,10841.00,134902.00,108700,20240620,-49.82,52700,20250404,3.51,71000,-23.17,20250116,52700,3.51,20250404,108700,-49.82,20240620,52700,3.51,20250404,1.53,Y,456040,5000,447 억,,578619,N,N,2617,N,00,N
20250404,141218,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,53600,-300,5,-0.56,959184450,17666,81.72,53100,55500,52700,70000,37800,53900,54295.51,6.46,0,1241,54766,54332,53666,53232,52566,54000,52900,448,16100,5000,38800,100,1,8952495,4799,4.94,0.40,12,0.20,10841.00,134902.00,108700,20240620,-50.69,52700,20250404,1.71,71000,-24.51,20250116,52700,1.71,20250404,108700,-50.69,20240620,52700,1.71,20250404,1.53,Y,456040,5000,447 억,,578619,N,N,2617,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 161204 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 52200 -2500 5 -4.57 1286762000 24726 109.92 53100 53600 51500 71100 38300 54700 52040.83 6.53 0 -9756 57100 55900 54300 53100 51500 56500 53700 448 16400 5000 39380 100 1 8952495 4673 4.82 0.39 12 0.28 10841.00 134902.00 108700 20240620 -51.98 51500 20250407 1.36 71000 -26.48 20250116 51500 1.36 20250407 108700 -51.98 20240620 51500 1.36 20250407 1.57 Y 456040 5000 447 억 585019 N N 3752 N 00 N
3 20250407 151210 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 51700 -3000 5 -5.48 1206667350 23183 103.06 53100 53600 51500 71100 38300 54700 52049.66 6.53 0 -9319 57100 55900 54300 53100 51500 56500 53700 448 16400 5000 39380 100 1 8952495 4628 4.77 0.38 12 0.26 10841.00 134902.00 108700 20240620 -52.44 51500 20250407 0.39 71000 -27.18 20250116 51500 0.39 20250407 108700 -52.44 20240620 51500 0.39 20250407 1.57 Y 456040 5000 447 억 585019 N N 2002 N 00 N
4 20250407 141208 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 51700 -3000 5 -5.48 1056070500 20269 90.10 53100 53600 51500 71100 38300 54700 52102.74 6.53 0 -8768 57100 55900 54300 53100 51500 56500 53700 448 16400 5000 39380 100 1 8952495 4628 4.77 0.38 12 0.23 10841.00 134902.00 108700 20240620 -52.44 51500 20250407 0.39 71000 -27.18 20250116 51500 0.39 20250407 108700 -52.44 20240620 51500 0.39 20250407 1.57 Y 456040 5000 447 억 585019 N N 2002 N 00 N
5 20250407 131207 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 52100 -2600 5 -4.75 910892100 17465 77.64 53100 53600 51500 71100 38300 54700 52155.29 6.53 0 -7910 57100 55900 54300 53100 51500 56500 53700 448 16400 5000 39380 100 1 8952495 4664 4.81 0.39 12 0.20 10841.00 134902.00 108700 20240620 -52.07 51500 20250407 1.17 71000 -26.62 20250116 51500 1.17 20250407 108700 -52.07 20240620 51500 1.17 20250407 1.57 Y 456040 5000 447 억 585019 N N 2002 N 00 N
6 20250407 121203 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 52100 -2600 5 -4.75 774976600 14854 66.03 53100 53600 51500 71100 38300 54700 52172.92 6.53 0 -6920 57100 55900 54300 53100 51500 56500 53700 448 16400 5000 39380 100 1 8952495 4664 4.81 0.39 12 0.17 10841.00 134902.00 108700 20240620 -52.07 51500 20250407 1.17 71000 -26.62 20250116 51500 1.17 20250407 108700 -52.07 20240620 51500 1.17 20250407 1.57 Y 456040 5000 447 억 585019 N N 2002 N 00 N
7 20250407 111207 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 52300 -2400 5 -4.39 673552000 12909 57.39 53100 53600 51500 71100 38300 54700 52176.93 6.53 0 -6765 57100 55900 54300 53100 51500 56500 53700 448 16400 5000 39380 100 1 8952495 4682 4.82 0.39 12 0.14 10841.00 134902.00 108700 20240620 -51.89 51500 20250407 1.55 71000 -26.34 20250116 51500 1.55 20250407 108700 -51.89 20240620 51500 1.55 20250407 1.57 Y 456040 5000 447 억 585019 N N 2002 N 00 N
8 20250407 101206 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 51900 -2800 5 -5.12 574511750 11008 48.94 53100 53600 51500 71100 38300 54700 52190.38 6.53 0 -5992 57100 55900 54300 53100 51500 56500 53700 448 16400 5000 39380 100 1 8952495 4646 4.79 0.38 12 0.12 10841.00 134902.00 108700 20240620 -52.25 51500 20250407 0.78 71000 -26.90 20250116 51500 0.78 20250407 108700 -52.25 20240620 51500 0.78 20250407 1.57 Y 456040 5000 447 억 585019 N N 2002 N 00 N
9 20250407 091208 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 52300 -2400 5 -4.39 182002200 3462 15.39 53100 53600 52100 71100 38300 54700 52571.40 6.53 0 -1925 57100 55900 54300 53100 51500 56500 53700 448 16400 5000 39380 100 1 8952495 4682 4.82 0.39 12 0.04 10841.00 134902.00 108700 20240620 -51.89 52100 20250407 0.38 71000 -26.34 20250116 52100 0.38 20250407 108700 -51.89 20240620 52100 0.38 20250407 1.57 Y 456040 5000 447 억 585019 N N 2002 N 00 N
10 20250404 161202 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 54700 800 2 1.48 1221596350 22495 104.05 53100 55500 52700 70000 37800 53900 54304.78 6.46 0 1211 54766 54332 53666 53232 52566 54000 52900 448 16100 5000 38800 100 1 8952495 4897 5.05 0.41 12 0.25 10841.00 134902.00 108700 20240620 -49.68 52700 20250404 3.80 71000 -22.96 20250116 52700 3.80 20250404 108700 -49.68 20240620 52700 3.80 20250404 1.53 Y 456040 5000 447 억 578619 N N 2002 N 00 N
11 20250404 151215 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 54550 650 2 1.21 1140519350 21011 97.19 53100 55500 52700 70000 37800 53900 54282.01 6.46 0 1549 54766 54332 53666 53232 52566 54000 52900 448 16100 5000 38800 100 1 8952495 4884 5.03 0.40 12 0.23 10841.00 134902.00 108700 20240620 -49.82 52700 20250404 3.51 71000 -23.17 20250116 52700 3.51 20250404 108700 -49.82 20240620 52700 3.51 20250404 1.53 Y 456040 5000 447 억 578619 N N 2617 N 00 N
12 20250404 141218 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 53600 -300 5 -0.56 959184450 17666 81.72 53100 55500 52700 70000 37800 53900 54295.51 6.46 0 1241 54766 54332 53666 53232 52566 54000 52900 448 16100 5000 38800 100 1 8952495 4799 4.94 0.40 12 0.20 10841.00 134902.00 108700 20240620 -50.69 52700 20250404 1.71 71000 -24.51 20250116 52700 1.71 20250404 108700 -50.69 20240620 52700 1.71 20250404 1.53 Y 456040 5000 447 억 578619 N N 2617 N 00 N