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
051910/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,221500,-4000,5,-1.77,48481825750,220809,43.51,219500,222500,216000,293000,158000,225500,219564.28,31.10,0,-48143,237500,231500,221000,215000,204500,234500,218000,3530,67500,5000,166870,500,1,70592343,156362,-25.10,0.52,12,0.31,-8825.00,425191.00,442000,20240401,-49.89,202500,20250409,9.38,276000,-19.75,20250327,202500,9.38,20250409,412000,-46.24,20240430,202500,9.38,20250409,0.52,Y,051910,5000,3529 억,,21952299,N,N,22911,N,00,N
20250411,150513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,220500,-5000,5,-2.22,38748283250,176854,34.85,219500,222500,216000,293000,158000,225500,219097.36,31.10,0,-36585,237500,231500,221000,215000,204500,234500,218000,3530,67500,5000,166870,500,1,70592343,155656,-24.99,0.52,12,0.25,-8825.00,425191.00,442000,20240401,-50.11,202500,20250409,8.89,276000,-20.11,20250327,202500,8.89,20250409,412000,-46.48,20240430,202500,8.89,20250409,0.52,Y,051910,5000,3529 억,,21952299,N,N,38067,N,00,N
20250411,140513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,219500,-6000,5,-2.66,32004694750,146209,28.81,219500,222500,216000,293000,158000,225500,218896.61,31.10,0,-31909,237500,231500,221000,215000,204500,234500,218000,3530,67500,5000,166870,500,1,70592343,154950,-24.87,0.52,12,0.21,-8825.00,425191.00,442000,20240401,-50.34,202500,20250409,8.40,276000,-20.47,20250327,202500,8.40,20250409,412000,-46.72,20240430,202500,8.40,20250409,0.52,Y,051910,5000,3529 억,,21952299,N,N,38067,N,00,N
20250411,130514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,220500,-5000,5,-2.22,26966908250,123312,24.30,219500,222500,216000,293000,158000,225500,218688.10,31.10,0,-27644,237500,231500,221000,215000,204500,234500,218000,3530,67500,5000,166870,500,1,70592343,155656,-24.99,0.52,12,0.17,-8825.00,425191.00,442000,20240401,-50.11,202500,20250409,8.89,276000,-20.11,20250327,202500,8.89,20250409,412000,-46.48,20240430,202500,8.89,20250409,0.52,Y,051910,5000,3529 억,,21952299,N,N,38067,N,00,N
20250411,120514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,220000,-5500,5,-2.44,22724360000,104045,20.50,219500,222500,216000,293000,158000,225500,218408.55,31.10,0,-24024,237500,231500,221000,215000,204500,234500,218000,3530,67500,5000,166870,500,1,70592343,155303,-24.93,0.52,12,0.15,-8825.00,425191.00,442000,20240401,-50.23,202500,20250409,8.64,276000,-20.29,20250327,202500,8.64,20250409,412000,-46.60,20240430,202500,8.64,20250409,0.52,Y,051910,5000,3529 억,,21952299,N,N,38067,N,00,N
20250411,110513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,219000,-6500,5,-2.88,19317673750,88524,17.44,219500,222500,216000,293000,158000,225500,218219.13,31.10,0,-21185,237500,231500,221000,215000,204500,234500,218000,3530,67500,5000,166870,500,1,70592343,154597,-24.82,0.52,12,0.13,-8825.00,425191.00,442000,20240401,-50.45,202500,20250409,8.15,276000,-20.65,20250327,202500,8.15,20250409,412000,-46.84,20240430,202500,8.15,20250409,0.52,Y,051910,5000,3529 억,,21952299,N,N,38067,N,00,N
20250411,100514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,217000,-8500,5,-3.77,12707886500,58341,11.50,219500,222500,216000,293000,158000,225500,217820.07,31.10,0,-15186,237500,231500,221000,215000,204500,234500,218000,3530,67500,5000,166870,500,1,70592343,153185,-24.59,0.51,12,0.08,-8825.00,425191.00,442000,20240401,-50.90,202500,20250409,7.16,276000,-21.38,20250327,202500,7.16,20250409,412000,-47.33,20240430,202500,7.16,20250409,0.52,Y,051910,5000,3529 억,,21952299,N,N,38067,N,00,N
20250411,090517,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,219500,-6000,5,-2.66,2906098000,13199,2.60,219500,222500,219000,293000,158000,225500,220173.20,31.10,0,1006,237500,231500,221000,215000,204500,234500,218000,3530,67500,5000,166870,500,1,70592343,154950,-24.87,0.52,12,0.02,-8825.00,425191.00,442000,20240401,-50.34,202500,20250409,8.40,276000,-20.47,20250327,202500,8.40,20250409,412000,-46.72,20240430,202500,8.40,20250409,0.52,Y,051910,5000,3529 억,,21952299,N,N,38067,N,00,N
20250410,160511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,225500,22000,2,10.81,112507722250,507522,117.71,217500,227000,210500,264500,142500,203500,221677.40,30.95,0,134945,220166,211832,207166,198832,194166,209500,196500,3530,61000,5000,150590,500,1,70592343,159186,-25.55,0.53,12,0.72,-8825.00,425191.00,442500,20240329,-49.04,202500,20250409,11.36,276000,-18.30,20250327,202500,11.36,20250409,412000,-45.27,20240430,202500,11.36,20250409,0.51,Y,051910,5000,3529 억,,21850104,N,N,38024,N,00,N
20250410,150513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,226000,22500,2,11.06,81010307250,367916,85.33,217500,226500,210500,264500,142500,203500,220186.96,30.95,0,80617,220166,211832,207166,198832,194166,209500,196500,3530,61000,5000,150590,500,1,70592343,159539,-25.61,0.53,12,0.52,-8825.00,425191.00,442500,20240329,-48.93,202500,20250409,11.60,276000,-18.12,20250327,202500,11.60,20250409,412000,-45.15,20240430,202500,11.60,20250409,0.51,Y,051910,5000,3529 억,,21850104,N,N,91223,N,00,N
20250410,140512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,224500,21000,2,10.32,65544049750,299197,69.39,217500,224500,210500,264500,142500,203500,219066.53,30.95,0,65655,220166,211832,207166,198832,194166,209500,196500,3530,61000,5000,150590,500,1,70592343,158480,-25.44,0.53,12,0.42,-8825.00,425191.00,442500,20240329,-49.27,202500,20250409,10.86,276000,-18.66,20250327,202500,10.86,20250409,412000,-45.51,20240430,202500,10.86,20250409,0.51,Y,051910,5000,3529 억,,21850104,N,N,91223,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 221500 -4000 5 -1.77 48481825750 220809 43.51 219500 222500 216000 293000 158000 225500 219564.28 31.10 0 -48143 237500 231500 221000 215000 204500 234500 218000 3530 67500 5000 166870 500 1 70592343 156362 -25.10 0.52 12 0.31 -8825.00 425191.00 442000 20240401 -49.89 202500 20250409 9.38 276000 -19.75 20250327 202500 9.38 20250409 412000 -46.24 20240430 202500 9.38 20250409 0.52 Y 051910 5000 3529 억 21952299 N N 22911 N 00 N
3 20250411 150513 55 20.00 KOSPI200 화학 N N N Y 40 Y 220500 -5000 5 -2.22 38748283250 176854 34.85 219500 222500 216000 293000 158000 225500 219097.36 31.10 0 -36585 237500 231500 221000 215000 204500 234500 218000 3530 67500 5000 166870 500 1 70592343 155656 -24.99 0.52 12 0.25 -8825.00 425191.00 442000 20240401 -50.11 202500 20250409 8.89 276000 -20.11 20250327 202500 8.89 20250409 412000 -46.48 20240430 202500 8.89 20250409 0.52 Y 051910 5000 3529 억 21952299 N N 38067 N 00 N
4 20250411 140513 55 20.00 KOSPI200 화학 N N N Y 40 Y 219500 -6000 5 -2.66 32004694750 146209 28.81 219500 222500 216000 293000 158000 225500 218896.61 31.10 0 -31909 237500 231500 221000 215000 204500 234500 218000 3530 67500 5000 166870 500 1 70592343 154950 -24.87 0.52 12 0.21 -8825.00 425191.00 442000 20240401 -50.34 202500 20250409 8.40 276000 -20.47 20250327 202500 8.40 20250409 412000 -46.72 20240430 202500 8.40 20250409 0.52 Y 051910 5000 3529 억 21952299 N N 38067 N 00 N
5 20250411 130514 55 20.00 KOSPI200 화학 N N N Y 40 Y 220500 -5000 5 -2.22 26966908250 123312 24.30 219500 222500 216000 293000 158000 225500 218688.10 31.10 0 -27644 237500 231500 221000 215000 204500 234500 218000 3530 67500 5000 166870 500 1 70592343 155656 -24.99 0.52 12 0.17 -8825.00 425191.00 442000 20240401 -50.11 202500 20250409 8.89 276000 -20.11 20250327 202500 8.89 20250409 412000 -46.48 20240430 202500 8.89 20250409 0.52 Y 051910 5000 3529 억 21952299 N N 38067 N 00 N
6 20250411 120514 55 20.00 KOSPI200 화학 N N N Y 40 Y 220000 -5500 5 -2.44 22724360000 104045 20.50 219500 222500 216000 293000 158000 225500 218408.55 31.10 0 -24024 237500 231500 221000 215000 204500 234500 218000 3530 67500 5000 166870 500 1 70592343 155303 -24.93 0.52 12 0.15 -8825.00 425191.00 442000 20240401 -50.23 202500 20250409 8.64 276000 -20.29 20250327 202500 8.64 20250409 412000 -46.60 20240430 202500 8.64 20250409 0.52 Y 051910 5000 3529 억 21952299 N N 38067 N 00 N
7 20250411 110513 55 20.00 KOSPI200 화학 N N N Y 40 Y 219000 -6500 5 -2.88 19317673750 88524 17.44 219500 222500 216000 293000 158000 225500 218219.13 31.10 0 -21185 237500 231500 221000 215000 204500 234500 218000 3530 67500 5000 166870 500 1 70592343 154597 -24.82 0.52 12 0.13 -8825.00 425191.00 442000 20240401 -50.45 202500 20250409 8.15 276000 -20.65 20250327 202500 8.15 20250409 412000 -46.84 20240430 202500 8.15 20250409 0.52 Y 051910 5000 3529 억 21952299 N N 38067 N 00 N
8 20250411 100514 55 20.00 KOSPI200 화학 N N N Y 40 Y 217000 -8500 5 -3.77 12707886500 58341 11.50 219500 222500 216000 293000 158000 225500 217820.07 31.10 0 -15186 237500 231500 221000 215000 204500 234500 218000 3530 67500 5000 166870 500 1 70592343 153185 -24.59 0.51 12 0.08 -8825.00 425191.00 442000 20240401 -50.90 202500 20250409 7.16 276000 -21.38 20250327 202500 7.16 20250409 412000 -47.33 20240430 202500 7.16 20250409 0.52 Y 051910 5000 3529 억 21952299 N N 38067 N 00 N
9 20250411 090517 55 20.00 KOSPI200 화학 N N N Y 40 Y 219500 -6000 5 -2.66 2906098000 13199 2.60 219500 222500 219000 293000 158000 225500 220173.20 31.10 0 1006 237500 231500 221000 215000 204500 234500 218000 3530 67500 5000 166870 500 1 70592343 154950 -24.87 0.52 12 0.02 -8825.00 425191.00 442000 20240401 -50.34 202500 20250409 8.40 276000 -20.47 20250327 202500 8.40 20250409 412000 -46.72 20240430 202500 8.40 20250409 0.52 Y 051910 5000 3529 억 21952299 N N 38067 N 00 N
10 20250410 160511 55 20.00 KOSPI200 화학 N N N Y 40 Y 225500 22000 2 10.81 112507722250 507522 117.71 217500 227000 210500 264500 142500 203500 221677.40 30.95 0 134945 220166 211832 207166 198832 194166 209500 196500 3530 61000 5000 150590 500 1 70592343 159186 -25.55 0.53 12 0.72 -8825.00 425191.00 442500 20240329 -49.04 202500 20250409 11.36 276000 -18.30 20250327 202500 11.36 20250409 412000 -45.27 20240430 202500 11.36 20250409 0.51 Y 051910 5000 3529 억 21850104 N N 38024 N 00 N
11 20250410 150513 55 20.00 KOSPI200 화학 N N N Y 40 Y 226000 22500 2 11.06 81010307250 367916 85.33 217500 226500 210500 264500 142500 203500 220186.96 30.95 0 80617 220166 211832 207166 198832 194166 209500 196500 3530 61000 5000 150590 500 1 70592343 159539 -25.61 0.53 12 0.52 -8825.00 425191.00 442500 20240329 -48.93 202500 20250409 11.60 276000 -18.12 20250327 202500 11.60 20250409 412000 -45.15 20240430 202500 11.60 20250409 0.51 Y 051910 5000 3529 억 21850104 N N 91223 N 00 N
12 20250410 140512 55 20.00 KOSPI200 화학 N N N Y 40 Y 224500 21000 2 10.32 65544049750 299197 69.39 217500 224500 210500 264500 142500 203500 219066.53 30.95 0 65655 220166 211832 207166 198832 194166 209500 196500 3530 61000 5000 150590 500 1 70592343 158480 -25.44 0.53 12 0.42 -8825.00 425191.00 442500 20240329 -49.27 202500 20250409 10.86 276000 -18.66 20250327 202500 10.86 20250409 412000 -45.51 20240430 202500 10.86 20250409 0.51 Y 051910 5000 3529 억 21850104 N N 91223 N 00 N