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
051900/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
20250411,160509,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,312500,3000,2,0.97,9898678750,31968,33.83,305500,312500,304000,402000,217000,309500,309643.26,28.27,0,613,319500,314500,306500,301500,293500,317000,304000,781,92500,5000,241410,500,1,15618197,48807,29.27,0.98,12,0.20,10675.00,318161.00,480000,20240523,-34.90,290000,20250409,7.76,344000,-9.16,20250220,290000,7.76,20250409,480000,-34.90,20240523,290000,7.76,20250409,0.40,Y,051900,5000,780 억,,4415536,N,N,9561,N,00,N
20250411,150513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311000,1500,2,0.48,8175258250,26449,27.99,305500,312000,304000,402000,217000,309500,309095.17,28.27,0,-176,319500,314500,306500,301500,293500,317000,304000,781,92500,5000,241410,500,1,15618197,48573,29.13,0.98,12,0.17,10675.00,318161.00,480000,20240523,-35.21,290000,20250409,7.24,344000,-9.59,20250220,290000,7.24,20250409,480000,-35.21,20240523,290000,7.24,20250409,0.40,Y,051900,5000,780 억,,4415536,N,N,32628,N,00,N
20250411,140513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311000,1500,2,0.48,6871118250,22258,23.56,305500,312000,304000,402000,217000,309500,308703.31,28.27,0,118,319500,314500,306500,301500,293500,317000,304000,781,92500,5000,241410,500,1,15618197,48573,29.13,0.98,12,0.14,10675.00,318161.00,480000,20240523,-35.21,290000,20250409,7.24,344000,-9.59,20250220,290000,7.24,20250409,480000,-35.21,20240523,290000,7.24,20250409,0.40,Y,051900,5000,780 억,,4415536,N,N,32628,N,00,N
20250411,130514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,309500,0,3,0.00,5277047500,17129,18.13,305500,310500,304000,402000,217000,309500,308076.80,28.27,0,163,319500,314500,306500,301500,293500,317000,304000,781,92500,5000,241410,500,1,15618197,48338,28.99,0.97,12,0.11,10675.00,318161.00,480000,20240523,-35.52,290000,20250409,6.72,344000,-10.03,20250220,290000,6.72,20250409,480000,-35.52,20240523,290000,6.72,20250409,0.40,Y,051900,5000,780 억,,4415536,N,N,32628,N,00,N
20250411,120514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,310500,1000,2,0.32,4259347500,13845,14.65,305500,310500,304000,402000,217000,309500,307645.18,28.27,0,797,319500,314500,306500,301500,293500,317000,304000,781,92500,5000,241410,500,1,15618197,48495,29.09,0.98,12,0.09,10675.00,318161.00,480000,20240523,-35.31,290000,20250409,7.07,344000,-9.74,20250220,290000,7.07,20250409,480000,-35.31,20240523,290000,7.07,20250409,0.40,Y,051900,5000,780 억,,4415536,N,N,32628,N,00,N
20250411,110513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,308500,-1000,5,-0.32,3199217000,10417,11.03,305500,310500,304000,402000,217000,309500,307115.00,28.27,0,1354,319500,314500,306500,301500,293500,317000,304000,781,92500,5000,241410,500,1,15618197,48182,28.90,0.97,12,0.07,10675.00,318161.00,480000,20240523,-35.73,290000,20250409,6.38,344000,-10.32,20250220,290000,6.38,20250409,480000,-35.73,20240523,290000,6.38,20250409,0.40,Y,051900,5000,780 억,,4415536,N,N,32628,N,00,N
20250411,100514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,308000,-1500,5,-0.48,2169004000,7073,7.49,305500,310500,304000,402000,217000,309500,306659.69,28.27,0,1671,319500,314500,306500,301500,293500,317000,304000,781,92500,5000,241410,500,1,15618197,48104,28.85,0.97,12,0.05,10675.00,318161.00,480000,20240523,-35.83,290000,20250409,6.21,344000,-10.47,20250220,290000,6.21,20250409,480000,-35.83,20240523,290000,6.21,20250409,0.40,Y,051900,5000,780 억,,4415536,N,N,32628,N,00,N
20250411,090517,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,308000,-1500,5,-0.48,529651000,1729,1.83,305500,309500,304000,402000,217000,309500,306333.72,28.27,0,907,319500,314500,306500,301500,293500,317000,304000,781,92500,5000,241410,500,1,15618197,48104,28.85,0.97,12,0.01,10675.00,318161.00,480000,20240523,-35.83,290000,20250409,6.21,344000,-10.47,20250220,290000,6.21,20250409,480000,-35.83,20240523,290000,6.21,20250409,0.40,Y,051900,5000,780 억,,4415536,N,N,32628,N,00,N
20250410,160510,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,309500,19500,2,6.72,28975832750,94485,194.71,300500,311500,298500,377000,203000,290000,306671.16,28.13,0,13980,308666,299332,294666,285332,280666,297000,283000,781,87000,5000,226200,500,1,15618197,48338,28.99,0.97,12,0.60,10675.00,318161.00,480000,20240523,-35.52,290000,20250409,6.72,344000,-10.03,20250220,290000,6.72,20250409,480000,-35.52,20240523,290000,6.72,20250409,0.40,Y,051900,5000,780 억,,4393990,N,N,32628,N,00,N
20250410,150513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,310500,20500,2,7.07,16697354000,54829,112.99,300500,311000,298500,377000,203000,290000,304535.08,28.13,0,7495,308666,299332,294666,285332,280666,297000,283000,781,87000,5000,226200,500,1,15618197,48495,29.09,0.98,12,0.35,10675.00,318161.00,480000,20240523,-35.31,290000,20250409,7.07,344000,-9.74,20250220,290000,7.07,20250409,480000,-35.31,20240523,290000,7.07,20250409,0.40,Y,051900,5000,780 억,,4393990,N,N,11423,N,00,N
20250410,140512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,307000,17000,2,5.86,11993044250,39528,81.46,300500,307000,298500,377000,203000,290000,303406.30,28.13,0,4975,308666,299332,294666,285332,280666,297000,283000,781,87000,5000,226200,500,1,15618197,47948,28.76,0.96,12,0.25,10675.00,318161.00,480000,20240523,-36.04,290000,20250409,5.86,344000,-10.76,20250220,290000,5.86,20250409,480000,-36.04,20240523,290000,5.86,20250409,0.40,Y,051900,5000,780 억,,4393990,N,N,11423,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 160509 55 20.00 KOSPI200 화학 N N N Y 40 Y 312500 3000 2 0.97 9898678750 31968 33.83 305500 312500 304000 402000 217000 309500 309643.26 28.27 0 613 319500 314500 306500 301500 293500 317000 304000 781 92500 5000 241410 500 1 15618197 48807 29.27 0.98 12 0.20 10675.00 318161.00 480000 20240523 -34.90 290000 20250409 7.76 344000 -9.16 20250220 290000 7.76 20250409 480000 -34.90 20240523 290000 7.76 20250409 0.40 Y 051900 5000 780 억 4415536 N N 9561 N 00 N
3 20250411 150513 55 20.00 KOSPI200 화학 N N N Y 40 Y 311000 1500 2 0.48 8175258250 26449 27.99 305500 312000 304000 402000 217000 309500 309095.17 28.27 0 -176 319500 314500 306500 301500 293500 317000 304000 781 92500 5000 241410 500 1 15618197 48573 29.13 0.98 12 0.17 10675.00 318161.00 480000 20240523 -35.21 290000 20250409 7.24 344000 -9.59 20250220 290000 7.24 20250409 480000 -35.21 20240523 290000 7.24 20250409 0.40 Y 051900 5000 780 억 4415536 N N 32628 N 00 N
4 20250411 140513 55 20.00 KOSPI200 화학 N N N Y 40 Y 311000 1500 2 0.48 6871118250 22258 23.56 305500 312000 304000 402000 217000 309500 308703.31 28.27 0 118 319500 314500 306500 301500 293500 317000 304000 781 92500 5000 241410 500 1 15618197 48573 29.13 0.98 12 0.14 10675.00 318161.00 480000 20240523 -35.21 290000 20250409 7.24 344000 -9.59 20250220 290000 7.24 20250409 480000 -35.21 20240523 290000 7.24 20250409 0.40 Y 051900 5000 780 억 4415536 N N 32628 N 00 N
5 20250411 130514 55 20.00 KOSPI200 화학 N N N Y 40 Y 309500 0 3 0.00 5277047500 17129 18.13 305500 310500 304000 402000 217000 309500 308076.80 28.27 0 163 319500 314500 306500 301500 293500 317000 304000 781 92500 5000 241410 500 1 15618197 48338 28.99 0.97 12 0.11 10675.00 318161.00 480000 20240523 -35.52 290000 20250409 6.72 344000 -10.03 20250220 290000 6.72 20250409 480000 -35.52 20240523 290000 6.72 20250409 0.40 Y 051900 5000 780 억 4415536 N N 32628 N 00 N
6 20250411 120514 55 20.00 KOSPI200 화학 N N N Y 40 Y 310500 1000 2 0.32 4259347500 13845 14.65 305500 310500 304000 402000 217000 309500 307645.18 28.27 0 797 319500 314500 306500 301500 293500 317000 304000 781 92500 5000 241410 500 1 15618197 48495 29.09 0.98 12 0.09 10675.00 318161.00 480000 20240523 -35.31 290000 20250409 7.07 344000 -9.74 20250220 290000 7.07 20250409 480000 -35.31 20240523 290000 7.07 20250409 0.40 Y 051900 5000 780 억 4415536 N N 32628 N 00 N
7 20250411 110513 55 20.00 KOSPI200 화학 N N N Y 40 Y 308500 -1000 5 -0.32 3199217000 10417 11.03 305500 310500 304000 402000 217000 309500 307115.00 28.27 0 1354 319500 314500 306500 301500 293500 317000 304000 781 92500 5000 241410 500 1 15618197 48182 28.90 0.97 12 0.07 10675.00 318161.00 480000 20240523 -35.73 290000 20250409 6.38 344000 -10.32 20250220 290000 6.38 20250409 480000 -35.73 20240523 290000 6.38 20250409 0.40 Y 051900 5000 780 억 4415536 N N 32628 N 00 N
8 20250411 100514 55 20.00 KOSPI200 화학 N N N Y 40 Y 308000 -1500 5 -0.48 2169004000 7073 7.49 305500 310500 304000 402000 217000 309500 306659.69 28.27 0 1671 319500 314500 306500 301500 293500 317000 304000 781 92500 5000 241410 500 1 15618197 48104 28.85 0.97 12 0.05 10675.00 318161.00 480000 20240523 -35.83 290000 20250409 6.21 344000 -10.47 20250220 290000 6.21 20250409 480000 -35.83 20240523 290000 6.21 20250409 0.40 Y 051900 5000 780 억 4415536 N N 32628 N 00 N
9 20250411 090517 55 20.00 KOSPI200 화학 N N N Y 40 Y 308000 -1500 5 -0.48 529651000 1729 1.83 305500 309500 304000 402000 217000 309500 306333.72 28.27 0 907 319500 314500 306500 301500 293500 317000 304000 781 92500 5000 241410 500 1 15618197 48104 28.85 0.97 12 0.01 10675.00 318161.00 480000 20240523 -35.83 290000 20250409 6.21 344000 -10.47 20250220 290000 6.21 20250409 480000 -35.83 20240523 290000 6.21 20250409 0.40 Y 051900 5000 780 억 4415536 N N 32628 N 00 N
10 20250410 160510 55 20.00 KOSPI200 화학 N N N Y 40 Y 309500 19500 2 6.72 28975832750 94485 194.71 300500 311500 298500 377000 203000 290000 306671.16 28.13 0 13980 308666 299332 294666 285332 280666 297000 283000 781 87000 5000 226200 500 1 15618197 48338 28.99 0.97 12 0.60 10675.00 318161.00 480000 20240523 -35.52 290000 20250409 6.72 344000 -10.03 20250220 290000 6.72 20250409 480000 -35.52 20240523 290000 6.72 20250409 0.40 Y 051900 5000 780 억 4393990 N N 32628 N 00 N
11 20250410 150513 55 20.00 KOSPI200 화학 N N N Y 40 Y 310500 20500 2 7.07 16697354000 54829 112.99 300500 311000 298500 377000 203000 290000 304535.08 28.13 0 7495 308666 299332 294666 285332 280666 297000 283000 781 87000 5000 226200 500 1 15618197 48495 29.09 0.98 12 0.35 10675.00 318161.00 480000 20240523 -35.31 290000 20250409 7.07 344000 -9.74 20250220 290000 7.07 20250409 480000 -35.31 20240523 290000 7.07 20250409 0.40 Y 051900 5000 780 억 4393990 N N 11423 N 00 N
12 20250410 140512 55 20.00 KOSPI200 화학 N N N Y 40 Y 307000 17000 2 5.86 11993044250 39528 81.46 300500 307000 298500 377000 203000 290000 303406.30 28.13 0 4975 308666 299332 294666 285332 280666 297000 283000 781 87000 5000 226200 500 1 15618197 47948 28.76 0.96 12 0.25 10675.00 318161.00 480000 20240523 -36.04 290000 20250409 5.86 344000 -10.76 20250220 290000 5.86 20250409 480000 -36.04 20240523 290000 5.86 20250409 0.40 Y 051900 5000 780 억 4393990 N N 11423 N 00 N