ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008730/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
20250411,160228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25700,1900,2,7.98,2286436300,92236,81.78,24000,25750,23350,30900,16700,23800,24788.95,5.14,0,-6715,24866,24332,23516,22982,22166,24600,23250,148,7100,500,16660,50,1,24800000,6374,-74.71,2.19,12,0.37,-344.00,11731.00,42700,20240613,-39.81,19300,20241212,33.16,37200,-30.91,20250221,20250,26.91,20250102,42700,-39.81,20240613,19300,33.16,20241212,3.48,Y,008730,500,147 억,,1273495,N,N,9528,N,00,N
20250411,150230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25550,1750,2,7.35,2092848250,84690,75.09,24000,25600,23350,30900,16700,23800,24711.87,5.14,0,-7500,24866,24332,23516,22982,22166,24600,23250,148,7100,500,16660,50,1,24800000,6336,-74.27,2.18,12,0.34,-344.00,11731.00,42700,20240613,-40.16,19300,20241212,32.38,37200,-31.32,20250221,20250,26.17,20250102,42700,-40.16,20240613,19300,32.38,20241212,3.48,Y,008730,500,147 억,,1273495,N,N,18522,N,00,N
20250411,140230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25500,1700,2,7.14,1848307000,75099,66.59,24000,25600,23350,30900,16700,23800,24611.61,5.14,0,-8174,24866,24332,23516,22982,22166,24600,23250,148,7100,500,16660,50,1,24800000,6324,-74.13,2.17,12,0.30,-344.00,11731.00,42700,20240613,-40.28,19300,20241212,32.12,37200,-31.45,20250221,20250,25.93,20250102,42700,-40.28,20240613,19300,32.12,20241212,3.48,Y,008730,500,147 억,,1273495,N,N,18522,N,00,N
20250411,130231,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25550,1750,2,7.35,1687311300,68764,60.97,24000,25600,23350,30900,16700,23800,24537.71,5.14,0,-5819,24866,24332,23516,22982,22166,24600,23250,148,7100,500,16660,50,1,24800000,6336,-74.27,2.18,12,0.28,-344.00,11731.00,42700,20240613,-40.16,19300,20241212,32.38,37200,-31.32,20250221,20250,26.17,20250102,42700,-40.16,20240613,19300,32.38,20241212,3.48,Y,008730,500,147 억,,1273495,N,N,18522,N,00,N
20250411,120230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24750,950,2,3.99,1157373975,47714,42.31,24000,25000,23350,30900,16700,23800,24256.49,5.14,0,-7468,24866,24332,23516,22982,22166,24600,23250,148,7100,500,16660,50,1,24800000,6138,-71.95,2.11,12,0.19,-344.00,11731.00,42700,20240613,-42.04,19300,20241212,28.24,37200,-33.47,20250221,20250,22.22,20250102,42700,-42.04,20240613,19300,28.24,20241212,3.48,Y,008730,500,147 억,,1273495,N,N,18522,N,00,N
20250411,110229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24900,1100,2,4.62,953603325,39469,35.00,24000,25000,23350,30900,16700,23800,24160.82,5.14,0,-8152,24866,24332,23516,22982,22166,24600,23250,148,7100,500,16660,50,1,24800000,6175,-72.38,2.12,12,0.16,-344.00,11731.00,42700,20240613,-41.69,19300,20241212,29.02,37200,-33.06,20250221,20250,22.96,20250102,42700,-41.69,20240613,19300,29.02,20241212,3.48,Y,008730,500,147 억,,1273495,N,N,18522,N,00,N
20250411,100230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23550,-250,5,-1.05,317762550,13404,11.88,24000,24000,23350,30900,16700,23800,23706.55,5.14,0,-5197,24866,24332,23516,22982,22166,24600,23250,148,7100,500,16660,50,1,24800000,5840,-68.46,2.01,12,0.05,-344.00,11731.00,42700,20240613,-44.85,19300,20241212,22.02,37200,-36.69,20250221,20250,16.30,20250102,42700,-44.85,20240613,19300,22.02,20241212,3.48,Y,008730,500,147 억,,1273495,N,N,18522,N,00,N
20250411,090231,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23650,-150,5,-0.63,62988150,2637,2.34,24000,24000,23350,30900,16700,23800,23886.29,5.14,0,-1189,24866,24332,23516,22982,22166,24600,23250,148,7100,500,16660,50,1,24800000,5865,-68.75,2.02,12,0.01,-344.00,11731.00,42700,20240613,-44.61,19300,20241212,22.54,37200,-36.42,20250221,20250,16.79,20250102,42700,-44.61,20240613,19300,22.54,20241212,3.48,Y,008730,500,147 억,,1273495,N,N,18522,N,00,N
20250410,160229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23800,2400,2,11.21,2653103325,112781,112.32,22700,24050,22700,27800,15000,21400,23523.89,5.02,0,3821,22766,22082,21516,20832,20266,21800,20550,148,6400,500,14980,50,1,24800000,5902,-69.19,2.03,12,0.45,-344.00,11731.00,42700,20240613,-44.26,19300,20241212,23.32,37200,-36.02,20250221,20250,17.53,20250102,42700,-44.26,20240613,19300,23.32,20241212,3.56,Y,008730,500,147 억,,1244135,N,N,18522,N,00,N
20250410,150229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23500,2100,2,9.81,2480694775,105488,105.05,22700,24050,22700,27800,15000,21400,23516.37,5.02,0,4653,22766,22082,21516,20832,20266,21800,20550,148,6400,500,14980,50,1,24800000,5828,-68.31,2.00,12,0.43,-344.00,11731.00,42700,20240613,-44.96,19300,20241212,21.76,37200,-36.83,20250221,20250,16.05,20250102,42700,-44.96,20240613,19300,21.76,20241212,3.56,Y,008730,500,147 억,,1244135,N,N,23694,N,00,N
20250410,140229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23450,2050,2,9.58,2258515175,96010,95.62,22700,24050,22700,27800,15000,21400,23523.75,5.02,0,4559,22766,22082,21516,20832,20266,21800,20550,148,6400,500,14980,50,1,24800000,5816,-68.17,2.00,12,0.39,-344.00,11731.00,42700,20240613,-45.08,19300,20241212,21.50,37200,-36.96,20250221,20250,15.80,20250102,42700,-45.08,20240613,19300,21.50,20241212,3.56,Y,008730,500,147 억,,1244135,N,N,23694,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 20250411 160228 55 40.00 KOSPI200 화학 N N N Y 40 N 25700 1900 2 7.98 2286436300 92236 81.78 24000 25750 23350 30900 16700 23800 24788.95 5.14 0 -6715 24866 24332 23516 22982 22166 24600 23250 148 7100 500 16660 50 1 24800000 6374 -74.71 2.19 12 0.37 -344.00 11731.00 42700 20240613 -39.81 19300 20241212 33.16 37200 -30.91 20250221 20250 26.91 20250102 42700 -39.81 20240613 19300 33.16 20241212 3.48 Y 008730 500 147 억 1273495 N N 9528 N 00 N
3 20250411 150230 55 40.00 KOSPI200 화학 N N N Y 40 N 25550 1750 2 7.35 2092848250 84690 75.09 24000 25600 23350 30900 16700 23800 24711.87 5.14 0 -7500 24866 24332 23516 22982 22166 24600 23250 148 7100 500 16660 50 1 24800000 6336 -74.27 2.18 12 0.34 -344.00 11731.00 42700 20240613 -40.16 19300 20241212 32.38 37200 -31.32 20250221 20250 26.17 20250102 42700 -40.16 20240613 19300 32.38 20241212 3.48 Y 008730 500 147 억 1273495 N N 18522 N 00 N
4 20250411 140230 55 40.00 KOSPI200 화학 N N N Y 40 N 25500 1700 2 7.14 1848307000 75099 66.59 24000 25600 23350 30900 16700 23800 24611.61 5.14 0 -8174 24866 24332 23516 22982 22166 24600 23250 148 7100 500 16660 50 1 24800000 6324 -74.13 2.17 12 0.30 -344.00 11731.00 42700 20240613 -40.28 19300 20241212 32.12 37200 -31.45 20250221 20250 25.93 20250102 42700 -40.28 20240613 19300 32.12 20241212 3.48 Y 008730 500 147 억 1273495 N N 18522 N 00 N
5 20250411 130231 55 40.00 KOSPI200 화학 N N N Y 40 N 25550 1750 2 7.35 1687311300 68764 60.97 24000 25600 23350 30900 16700 23800 24537.71 5.14 0 -5819 24866 24332 23516 22982 22166 24600 23250 148 7100 500 16660 50 1 24800000 6336 -74.27 2.18 12 0.28 -344.00 11731.00 42700 20240613 -40.16 19300 20241212 32.38 37200 -31.32 20250221 20250 26.17 20250102 42700 -40.16 20240613 19300 32.38 20241212 3.48 Y 008730 500 147 억 1273495 N N 18522 N 00 N
6 20250411 120230 55 40.00 KOSPI200 화학 N N N Y 40 N 24750 950 2 3.99 1157373975 47714 42.31 24000 25000 23350 30900 16700 23800 24256.49 5.14 0 -7468 24866 24332 23516 22982 22166 24600 23250 148 7100 500 16660 50 1 24800000 6138 -71.95 2.11 12 0.19 -344.00 11731.00 42700 20240613 -42.04 19300 20241212 28.24 37200 -33.47 20250221 20250 22.22 20250102 42700 -42.04 20240613 19300 28.24 20241212 3.48 Y 008730 500 147 억 1273495 N N 18522 N 00 N
7 20250411 110229 55 40.00 KOSPI200 화학 N N N Y 40 N 24900 1100 2 4.62 953603325 39469 35.00 24000 25000 23350 30900 16700 23800 24160.82 5.14 0 -8152 24866 24332 23516 22982 22166 24600 23250 148 7100 500 16660 50 1 24800000 6175 -72.38 2.12 12 0.16 -344.00 11731.00 42700 20240613 -41.69 19300 20241212 29.02 37200 -33.06 20250221 20250 22.96 20250102 42700 -41.69 20240613 19300 29.02 20241212 3.48 Y 008730 500 147 억 1273495 N N 18522 N 00 N
8 20250411 100230 55 40.00 KOSPI200 화학 N N N Y 40 N 23550 -250 5 -1.05 317762550 13404 11.88 24000 24000 23350 30900 16700 23800 23706.55 5.14 0 -5197 24866 24332 23516 22982 22166 24600 23250 148 7100 500 16660 50 1 24800000 5840 -68.46 2.01 12 0.05 -344.00 11731.00 42700 20240613 -44.85 19300 20241212 22.02 37200 -36.69 20250221 20250 16.30 20250102 42700 -44.85 20240613 19300 22.02 20241212 3.48 Y 008730 500 147 억 1273495 N N 18522 N 00 N
9 20250411 090231 55 40.00 KOSPI200 화학 N N N Y 40 N 23650 -150 5 -0.63 62988150 2637 2.34 24000 24000 23350 30900 16700 23800 23886.29 5.14 0 -1189 24866 24332 23516 22982 22166 24600 23250 148 7100 500 16660 50 1 24800000 5865 -68.75 2.02 12 0.01 -344.00 11731.00 42700 20240613 -44.61 19300 20241212 22.54 37200 -36.42 20250221 20250 16.79 20250102 42700 -44.61 20240613 19300 22.54 20241212 3.48 Y 008730 500 147 억 1273495 N N 18522 N 00 N
10 20250410 160229 55 40.00 KOSPI200 화학 N N N Y 40 N 23800 2400 2 11.21 2653103325 112781 112.32 22700 24050 22700 27800 15000 21400 23523.89 5.02 0 3821 22766 22082 21516 20832 20266 21800 20550 148 6400 500 14980 50 1 24800000 5902 -69.19 2.03 12 0.45 -344.00 11731.00 42700 20240613 -44.26 19300 20241212 23.32 37200 -36.02 20250221 20250 17.53 20250102 42700 -44.26 20240613 19300 23.32 20241212 3.56 Y 008730 500 147 억 1244135 N N 18522 N 00 N
11 20250410 150229 55 40.00 KOSPI200 화학 N N N Y 40 N 23500 2100 2 9.81 2480694775 105488 105.05 22700 24050 22700 27800 15000 21400 23516.37 5.02 0 4653 22766 22082 21516 20832 20266 21800 20550 148 6400 500 14980 50 1 24800000 5828 -68.31 2.00 12 0.43 -344.00 11731.00 42700 20240613 -44.96 19300 20241212 21.76 37200 -36.83 20250221 20250 16.05 20250102 42700 -44.96 20240613 19300 21.76 20241212 3.56 Y 008730 500 147 억 1244135 N N 23694 N 00 N
12 20250410 140229 55 40.00 KOSPI200 화학 N N N Y 40 N 23450 2050 2 9.58 2258515175 96010 95.62 22700 24050 22700 27800 15000 21400 23523.75 5.02 0 4559 22766 22082 21516 20832 20266 21800 20550 148 6400 500 14980 50 1 24800000 5816 -68.17 2.00 12 0.39 -344.00 11731.00 42700 20240613 -45.08 19300 20241212 21.50 37200 -36.96 20250221 20250 15.80 20250102 42700 -45.08 20240613 19300 21.50 20241212 3.56 Y 008730 500 147 억 1244135 N N 23694 N 00 N