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
010950/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
20250411,160244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51900,-300,5,-0.57,5612408100,108991,38.91,51500,52100,51000,67800,36600,52200,51494.23,74.06,0,-19361,53400,52800,52200,51600,51000,52500,51300,2815,15600,2500,40710,100,1,112582792,58430,-31.34,0.70,12,0.10,-1656.00,74590.00,84500,20240408,-38.58,50300,20250409,3.18,65300,-20.52,20250117,50300,3.18,20250409,84500,-38.58,20240411,50300,3.18,20250409,0.18,Y,010950,2500,2814 억,,83382978,N,N,26414,N,00,N
20250411,150245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51900,-300,5,-0.57,5027163900,97723,34.89,51500,52000,51000,67800,36600,52200,51443.00,74.06,0,-17101,53400,52800,52200,51600,51000,52500,51300,2815,15600,2500,40710,100,1,112582792,58430,-31.34,0.70,12,0.09,-1656.00,74590.00,84500,20240408,-38.58,50300,20250409,3.18,65300,-20.52,20250117,50300,3.18,20250409,84500,-38.58,20240411,50300,3.18,20250409,0.18,Y,010950,2500,2814 억,,83382978,N,N,68445,N,00,N
20250411,140246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52000,-200,5,-0.38,4194665850,81665,29.15,51500,52000,51000,67800,36600,52200,51364.30,74.06,0,-12159,53400,52800,52200,51600,51000,52500,51300,2815,15600,2500,40710,100,1,112582792,58543,-31.40,0.70,12,0.07,-1656.00,74590.00,84500,20240408,-38.46,50300,20250409,3.38,65300,-20.37,20250117,50300,3.38,20250409,84500,-38.46,20240411,50300,3.38,20250409,0.18,Y,010950,2500,2814 억,,83382978,N,N,68445,N,00,N
20250411,130246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51600,-600,5,-1.15,3541268250,69051,24.65,51500,51600,51000,67800,36600,52200,51284.82,74.06,0,-7403,53400,52800,52200,51600,51000,52500,51300,2815,15600,2500,40710,100,1,112582792,58093,-31.16,0.69,12,0.06,-1656.00,74590.00,84500,20240408,-38.93,50300,20250409,2.58,65300,-20.98,20250117,50300,2.58,20250409,84500,-38.93,20240411,50300,2.58,20250409,0.18,Y,010950,2500,2814 억,,83382978,N,N,68445,N,00,N
20250411,120246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51400,-800,5,-1.53,3030032050,59125,21.11,51500,51600,51000,67800,36600,52200,51247.90,74.06,0,-9355,53400,52800,52200,51600,51000,52500,51300,2815,15600,2500,40710,100,1,112582792,57868,-31.04,0.69,12,0.05,-1656.00,74590.00,84500,20240408,-39.17,50300,20250409,2.19,65300,-21.29,20250117,50300,2.19,20250409,84500,-39.17,20240411,50300,2.19,20250409,0.18,Y,010950,2500,2814 억,,83382978,N,N,68445,N,00,N
20250411,110245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51100,-1100,5,-2.11,2581123700,50386,17.99,51500,51600,51000,67800,36600,52200,51227.00,74.06,0,-10864,53400,52800,52200,51600,51000,52500,51300,2815,15600,2500,40710,100,1,112582792,57530,-30.86,0.69,12,0.04,-1656.00,74590.00,84500,20240408,-39.53,50300,20250409,1.59,65300,-21.75,20250117,50300,1.59,20250409,84500,-39.53,20240411,50300,1.59,20250409,0.18,Y,010950,2500,2814 억,,83382978,N,N,68445,N,00,N
20250411,100246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51200,-1000,5,-1.92,1619369300,31569,11.27,51500,51600,51100,67800,36600,52200,51296.19,74.06,0,-7088,53400,52800,52200,51600,51000,52500,51300,2815,15600,2500,40710,100,1,112582792,57642,-30.92,0.69,12,0.03,-1656.00,74590.00,84500,20240408,-39.41,50300,20250409,1.79,65300,-21.59,20250117,50300,1.79,20250409,84500,-39.41,20240411,50300,1.79,20250409,0.18,Y,010950,2500,2814 억,,83382978,N,N,68445,N,00,N
20250411,090247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51300,-900,5,-1.72,71882400,1399,0.50,51500,51600,51100,67800,36600,52200,51381.27,74.06,0,-253,53400,52800,52200,51600,51000,52500,51300,2815,15600,2500,40710,100,1,112582792,57755,-30.98,0.69,12,0.00,-1656.00,74590.00,84500,20240408,-39.29,50300,20250409,1.99,65300,-21.44,20250117,50300,1.99,20250409,84500,-39.29,20240411,50300,1.99,20250409,0.18,Y,010950,2500,2814 억,,83382978,N,N,68445,N,00,N
20250410,160244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52200,1800,2,3.57,14584817150,280115,176.34,52700,52800,51600,65500,35300,50400,52067.25,74.08,0,2848,51933,51166,50733,49966,49533,50950,49750,2815,15100,2500,39310,100,1,112582792,58768,-31.52,0.70,12,0.25,-1656.00,74590.00,84500,20240408,-38.22,50300,20250409,3.78,65300,-20.06,20250117,50300,3.78,20250409,84500,-38.22,20240411,50300,3.78,20250409,0.19,Y,010950,2500,2814 억,,83397010,N,N,68445,N,00,N
20250410,150245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52000,1600,2,3.17,8953961450,172214,108.41,52700,52800,51600,65500,35300,50400,51993.23,74.08,0,-7270,51933,51166,50733,49966,49533,50950,49750,2815,15100,2500,39310,100,1,112582792,58543,-31.40,0.70,12,0.15,-1656.00,74590.00,84500,20240408,-38.46,50300,20250409,3.38,65300,-20.37,20250117,50300,3.38,20250409,84500,-38.46,20240411,50300,3.38,20250409,0.19,Y,010950,2500,2814 억,,83397010,N,N,58640,N,00,N
20250410,140244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52000,1600,2,3.17,6653048800,127881,80.50,52700,52800,51600,65500,35300,50400,52025.31,74.08,0,-2273,51933,51166,50733,49966,49533,50950,49750,2815,15100,2500,39310,100,1,112582792,58543,-31.40,0.70,12,0.11,-1656.00,74590.00,84500,20240408,-38.46,50300,20250409,3.38,65300,-20.37,20250117,50300,3.38,20250409,84500,-38.46,20240411,50300,3.38,20250409,0.19,Y,010950,2500,2814 억,,83397010,N,N,58640,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 160244 55 20.00 KOSPI200 화학 N N N Y 40 N 51900 -300 5 -0.57 5612408100 108991 38.91 51500 52100 51000 67800 36600 52200 51494.23 74.06 0 -19361 53400 52800 52200 51600 51000 52500 51300 2815 15600 2500 40710 100 1 112582792 58430 -31.34 0.70 12 0.10 -1656.00 74590.00 84500 20240408 -38.58 50300 20250409 3.18 65300 -20.52 20250117 50300 3.18 20250409 84500 -38.58 20240411 50300 3.18 20250409 0.18 Y 010950 2500 2814 억 83382978 N N 26414 N 00 N
3 20250411 150245 55 20.00 KOSPI200 화학 N N N Y 40 N 51900 -300 5 -0.57 5027163900 97723 34.89 51500 52000 51000 67800 36600 52200 51443.00 74.06 0 -17101 53400 52800 52200 51600 51000 52500 51300 2815 15600 2500 40710 100 1 112582792 58430 -31.34 0.70 12 0.09 -1656.00 74590.00 84500 20240408 -38.58 50300 20250409 3.18 65300 -20.52 20250117 50300 3.18 20250409 84500 -38.58 20240411 50300 3.18 20250409 0.18 Y 010950 2500 2814 억 83382978 N N 68445 N 00 N
4 20250411 140246 55 20.00 KOSPI200 화학 N N N Y 40 N 52000 -200 5 -0.38 4194665850 81665 29.15 51500 52000 51000 67800 36600 52200 51364.30 74.06 0 -12159 53400 52800 52200 51600 51000 52500 51300 2815 15600 2500 40710 100 1 112582792 58543 -31.40 0.70 12 0.07 -1656.00 74590.00 84500 20240408 -38.46 50300 20250409 3.38 65300 -20.37 20250117 50300 3.38 20250409 84500 -38.46 20240411 50300 3.38 20250409 0.18 Y 010950 2500 2814 억 83382978 N N 68445 N 00 N
5 20250411 130246 55 20.00 KOSPI200 화학 N N N Y 40 N 51600 -600 5 -1.15 3541268250 69051 24.65 51500 51600 51000 67800 36600 52200 51284.82 74.06 0 -7403 53400 52800 52200 51600 51000 52500 51300 2815 15600 2500 40710 100 1 112582792 58093 -31.16 0.69 12 0.06 -1656.00 74590.00 84500 20240408 -38.93 50300 20250409 2.58 65300 -20.98 20250117 50300 2.58 20250409 84500 -38.93 20240411 50300 2.58 20250409 0.18 Y 010950 2500 2814 억 83382978 N N 68445 N 00 N
6 20250411 120246 55 20.00 KOSPI200 화학 N N N Y 40 N 51400 -800 5 -1.53 3030032050 59125 21.11 51500 51600 51000 67800 36600 52200 51247.90 74.06 0 -9355 53400 52800 52200 51600 51000 52500 51300 2815 15600 2500 40710 100 1 112582792 57868 -31.04 0.69 12 0.05 -1656.00 74590.00 84500 20240408 -39.17 50300 20250409 2.19 65300 -21.29 20250117 50300 2.19 20250409 84500 -39.17 20240411 50300 2.19 20250409 0.18 Y 010950 2500 2814 억 83382978 N N 68445 N 00 N
7 20250411 110245 55 20.00 KOSPI200 화학 N N N Y 40 N 51100 -1100 5 -2.11 2581123700 50386 17.99 51500 51600 51000 67800 36600 52200 51227.00 74.06 0 -10864 53400 52800 52200 51600 51000 52500 51300 2815 15600 2500 40710 100 1 112582792 57530 -30.86 0.69 12 0.04 -1656.00 74590.00 84500 20240408 -39.53 50300 20250409 1.59 65300 -21.75 20250117 50300 1.59 20250409 84500 -39.53 20240411 50300 1.59 20250409 0.18 Y 010950 2500 2814 억 83382978 N N 68445 N 00 N
8 20250411 100246 55 20.00 KOSPI200 화학 N N N Y 40 N 51200 -1000 5 -1.92 1619369300 31569 11.27 51500 51600 51100 67800 36600 52200 51296.19 74.06 0 -7088 53400 52800 52200 51600 51000 52500 51300 2815 15600 2500 40710 100 1 112582792 57642 -30.92 0.69 12 0.03 -1656.00 74590.00 84500 20240408 -39.41 50300 20250409 1.79 65300 -21.59 20250117 50300 1.79 20250409 84500 -39.41 20240411 50300 1.79 20250409 0.18 Y 010950 2500 2814 억 83382978 N N 68445 N 00 N
9 20250411 090247 55 20.00 KOSPI200 화학 N N N Y 40 N 51300 -900 5 -1.72 71882400 1399 0.50 51500 51600 51100 67800 36600 52200 51381.27 74.06 0 -253 53400 52800 52200 51600 51000 52500 51300 2815 15600 2500 40710 100 1 112582792 57755 -30.98 0.69 12 0.00 -1656.00 74590.00 84500 20240408 -39.29 50300 20250409 1.99 65300 -21.44 20250117 50300 1.99 20250409 84500 -39.29 20240411 50300 1.99 20250409 0.18 Y 010950 2500 2814 억 83382978 N N 68445 N 00 N
10 20250410 160244 55 20.00 KOSPI200 화학 N N N Y 40 N 52200 1800 2 3.57 14584817150 280115 176.34 52700 52800 51600 65500 35300 50400 52067.25 74.08 0 2848 51933 51166 50733 49966 49533 50950 49750 2815 15100 2500 39310 100 1 112582792 58768 -31.52 0.70 12 0.25 -1656.00 74590.00 84500 20240408 -38.22 50300 20250409 3.78 65300 -20.06 20250117 50300 3.78 20250409 84500 -38.22 20240411 50300 3.78 20250409 0.19 Y 010950 2500 2814 억 83397010 N N 68445 N 00 N
11 20250410 150245 55 20.00 KOSPI200 화학 N N N Y 40 N 52000 1600 2 3.17 8953961450 172214 108.41 52700 52800 51600 65500 35300 50400 51993.23 74.08 0 -7270 51933 51166 50733 49966 49533 50950 49750 2815 15100 2500 39310 100 1 112582792 58543 -31.40 0.70 12 0.15 -1656.00 74590.00 84500 20240408 -38.46 50300 20250409 3.38 65300 -20.37 20250117 50300 3.38 20250409 84500 -38.46 20240411 50300 3.38 20250409 0.19 Y 010950 2500 2814 억 83397010 N N 58640 N 00 N
12 20250410 140244 55 20.00 KOSPI200 화학 N N N Y 40 N 52000 1600 2 3.17 6653048800 127881 80.50 52700 52800 51600 65500 35300 50400 52025.31 74.08 0 -2273 51933 51166 50733 49966 49533 50950 49750 2815 15100 2500 39310 100 1 112582792 58543 -31.40 0.70 12 0.11 -1656.00 74590.00 84500 20240408 -38.46 50300 20250409 3.38 65300 -20.37 20250117 50300 3.38 20250409 84500 -38.46 20240411 50300 3.38 20250409 0.19 Y 010950 2500 2814 억 83397010 N N 58640 N 00 N