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
090430/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
20250411,160651,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108700,100,2,0.09,26152473300,243028,48.47,106300,108800,105400,141100,76100,108600,107610.78,23.82,0,-58440,112333,110466,107533,105666,102733,111400,106600,292,32500,500,76020,100,1,58492759,63582,12.65,1.43,12,0.42,8591.00,76206.00,200500,20240531,-45.79,99500,20241209,9.25,130000,-16.38,20250131,99700,9.03,20250331,200500,-45.79,20240531,99500,9.25,20241209,0.85,Y,090430,500,292 억,,13933214,N,N,85287,N,00,N
20250411,150657,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108700,100,2,0.09,23780509200,221198,44.12,106300,108800,105400,141100,76100,108600,107507.79,23.82,0,-54925,112333,110466,107533,105666,102733,111400,106600,292,32500,500,76020,100,1,58492759,63582,12.65,1.43,12,0.38,8591.00,76206.00,200500,20240531,-45.79,99500,20241209,9.25,130000,-16.38,20250131,99700,9.03,20250331,200500,-45.79,20240531,99500,9.25,20241209,0.85,Y,090430,500,292 억,,13933214,N,N,26987,N,00,N
20250411,140656,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108200,-400,5,-0.37,18330535750,170925,34.09,106300,108700,105400,141100,76100,108600,107243.15,23.82,0,-41704,112333,110466,107533,105666,102733,111400,106600,292,32500,500,76020,100,1,58492759,63289,12.59,1.42,12,0.29,8591.00,76206.00,200500,20240531,-46.03,99500,20241209,8.74,130000,-16.77,20250131,99700,8.53,20250331,200500,-46.03,20240531,99500,8.74,20241209,0.85,Y,090430,500,292 억,,13933214,N,N,26987,N,00,N
20250411,130657,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,107900,-700,5,-0.64,14099692750,131827,26.29,106300,108300,105400,141100,76100,108600,106956.03,23.82,0,-27216,112333,110466,107533,105666,102733,111400,106600,292,32500,500,76020,100,1,58492759,63114,12.56,1.42,12,0.23,8591.00,76206.00,200500,20240531,-46.18,99500,20241209,8.44,130000,-17.00,20250131,99700,8.22,20250331,200500,-46.18,20240531,99500,8.44,20241209,0.85,Y,090430,500,292 억,,13933214,N,N,26987,N,00,N
20250411,120658,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,107900,-700,5,-0.64,11605031300,108665,21.67,106300,108300,105400,141100,76100,108600,106796.40,23.82,0,-18957,112333,110466,107533,105666,102733,111400,106600,292,32500,500,76020,100,1,58492759,63114,12.56,1.42,12,0.19,8591.00,76206.00,200500,20240531,-46.18,99500,20241209,8.44,130000,-17.00,20250131,99700,8.22,20250331,200500,-46.18,20240531,99500,8.44,20241209,0.85,Y,090430,500,292 억,,13933214,N,N,26987,N,00,N
20250411,110657,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,107200,-1400,5,-1.29,8119529600,76314,15.22,106300,107600,105400,141100,76100,108600,106396.33,23.82,0,-10171,112333,110466,107533,105666,102733,111400,106600,292,32500,500,76020,100,1,58492759,62704,12.48,1.41,12,0.13,8591.00,76206.00,200500,20240531,-46.53,99500,20241209,7.74,130000,-17.54,20250131,99700,7.52,20250331,200500,-46.53,20240531,99500,7.74,20241209,0.85,Y,090430,500,292 억,,13933214,N,N,26987,N,00,N
20250411,100658,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106200,-2400,5,-2.21,5177604300,48767,9.73,106300,107200,105400,141100,76100,108600,106170.24,23.82,0,-9899,112333,110466,107533,105666,102733,111400,106600,292,32500,500,76020,100,1,58492759,62119,12.36,1.39,12,0.08,8591.00,76206.00,200500,20240531,-47.03,99500,20241209,6.73,130000,-18.31,20250131,99700,6.52,20250331,200500,-47.03,20240531,99500,6.73,20241209,0.85,Y,090430,500,292 억,,13933214,N,N,26987,N,00,N
20250411,090701,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106800,-1800,5,-1.66,857805300,8048,1.61,106300,107200,106100,141100,76100,108600,106586.15,23.82,0,1668,112333,110466,107533,105666,102733,111400,106600,292,32500,500,76020,100,1,58492759,62470,12.43,1.40,12,0.01,8591.00,76206.00,200500,20240531,-46.73,99500,20241209,7.34,130000,-17.85,20250131,99700,7.12,20250331,200500,-46.73,20240531,99500,7.34,20241209,0.85,Y,090430,500,292 억,,13933214,N,N,26987,N,00,N
20250410,160654,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108600,7400,2,7.31,54032936350,501403,159.21,106300,109400,104600,131500,70900,101200,107763.46,23.59,0,91919,106933,104066,102333,99466,97733,103200,98600,292,30300,500,70840,100,1,58492759,63523,12.64,1.43,12,0.86,8591.00,76206.00,200500,20240531,-45.84,99500,20241209,9.15,130000,-16.46,20250131,99700,8.93,20250331,200500,-45.84,20240531,99500,9.15,20241209,0.84,Y,090430,500,292 억,,13798599,N,N,26935,N,00,N
20250410,150657,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108900,7700,2,7.61,34091962450,317865,100.93,106300,109400,104600,131500,70900,101200,107253.09,23.59,0,46582,106933,104066,102333,99466,97733,103200,98600,292,30300,500,70840,100,1,58492759,63699,12.68,1.43,12,0.54,8591.00,76206.00,200500,20240531,-45.69,99500,20241209,9.45,130000,-16.23,20250131,99700,9.23,20250331,200500,-45.69,20240531,99500,9.45,20241209,0.84,Y,090430,500,292 억,,13798599,N,N,74478,N,00,N
20250410,140655,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109200,8000,2,7.91,23663059250,221869,70.45,106300,109200,104600,131500,70900,101200,106653.46,23.59,0,66735,106933,104066,102333,99466,97733,103200,98600,292,30300,500,70840,100,1,58492759,63874,12.71,1.43,12,0.38,8591.00,76206.00,200500,20240531,-45.54,99500,20241209,9.75,130000,-16.00,20250131,99700,9.53,20250331,200500,-45.54,20240531,99500,9.75,20241209,0.84,Y,090430,500,292 억,,13798599,N,N,74478,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 160651 55 20.00 KOSPI200 화학 N N N Y 40 Y 108700 100 2 0.09 26152473300 243028 48.47 106300 108800 105400 141100 76100 108600 107610.78 23.82 0 -58440 112333 110466 107533 105666 102733 111400 106600 292 32500 500 76020 100 1 58492759 63582 12.65 1.43 12 0.42 8591.00 76206.00 200500 20240531 -45.79 99500 20241209 9.25 130000 -16.38 20250131 99700 9.03 20250331 200500 -45.79 20240531 99500 9.25 20241209 0.85 Y 090430 500 292 억 13933214 N N 85287 N 00 N
3 20250411 150657 55 20.00 KOSPI200 화학 N N N Y 40 Y 108700 100 2 0.09 23780509200 221198 44.12 106300 108800 105400 141100 76100 108600 107507.79 23.82 0 -54925 112333 110466 107533 105666 102733 111400 106600 292 32500 500 76020 100 1 58492759 63582 12.65 1.43 12 0.38 8591.00 76206.00 200500 20240531 -45.79 99500 20241209 9.25 130000 -16.38 20250131 99700 9.03 20250331 200500 -45.79 20240531 99500 9.25 20241209 0.85 Y 090430 500 292 억 13933214 N N 26987 N 00 N
4 20250411 140656 55 20.00 KOSPI200 화학 N N N Y 40 Y 108200 -400 5 -0.37 18330535750 170925 34.09 106300 108700 105400 141100 76100 108600 107243.15 23.82 0 -41704 112333 110466 107533 105666 102733 111400 106600 292 32500 500 76020 100 1 58492759 63289 12.59 1.42 12 0.29 8591.00 76206.00 200500 20240531 -46.03 99500 20241209 8.74 130000 -16.77 20250131 99700 8.53 20250331 200500 -46.03 20240531 99500 8.74 20241209 0.85 Y 090430 500 292 억 13933214 N N 26987 N 00 N
5 20250411 130657 55 20.00 KOSPI200 화학 N N N Y 40 Y 107900 -700 5 -0.64 14099692750 131827 26.29 106300 108300 105400 141100 76100 108600 106956.03 23.82 0 -27216 112333 110466 107533 105666 102733 111400 106600 292 32500 500 76020 100 1 58492759 63114 12.56 1.42 12 0.23 8591.00 76206.00 200500 20240531 -46.18 99500 20241209 8.44 130000 -17.00 20250131 99700 8.22 20250331 200500 -46.18 20240531 99500 8.44 20241209 0.85 Y 090430 500 292 억 13933214 N N 26987 N 00 N
6 20250411 120658 55 20.00 KOSPI200 화학 N N N Y 40 Y 107900 -700 5 -0.64 11605031300 108665 21.67 106300 108300 105400 141100 76100 108600 106796.40 23.82 0 -18957 112333 110466 107533 105666 102733 111400 106600 292 32500 500 76020 100 1 58492759 63114 12.56 1.42 12 0.19 8591.00 76206.00 200500 20240531 -46.18 99500 20241209 8.44 130000 -17.00 20250131 99700 8.22 20250331 200500 -46.18 20240531 99500 8.44 20241209 0.85 Y 090430 500 292 억 13933214 N N 26987 N 00 N
7 20250411 110657 55 20.00 KOSPI200 화학 N N N Y 40 Y 107200 -1400 5 -1.29 8119529600 76314 15.22 106300 107600 105400 141100 76100 108600 106396.33 23.82 0 -10171 112333 110466 107533 105666 102733 111400 106600 292 32500 500 76020 100 1 58492759 62704 12.48 1.41 12 0.13 8591.00 76206.00 200500 20240531 -46.53 99500 20241209 7.74 130000 -17.54 20250131 99700 7.52 20250331 200500 -46.53 20240531 99500 7.74 20241209 0.85 Y 090430 500 292 억 13933214 N N 26987 N 00 N
8 20250411 100658 55 20.00 KOSPI200 화학 N N N Y 40 Y 106200 -2400 5 -2.21 5177604300 48767 9.73 106300 107200 105400 141100 76100 108600 106170.24 23.82 0 -9899 112333 110466 107533 105666 102733 111400 106600 292 32500 500 76020 100 1 58492759 62119 12.36 1.39 12 0.08 8591.00 76206.00 200500 20240531 -47.03 99500 20241209 6.73 130000 -18.31 20250131 99700 6.52 20250331 200500 -47.03 20240531 99500 6.73 20241209 0.85 Y 090430 500 292 억 13933214 N N 26987 N 00 N
9 20250411 090701 55 20.00 KOSPI200 화학 N N N Y 40 Y 106800 -1800 5 -1.66 857805300 8048 1.61 106300 107200 106100 141100 76100 108600 106586.15 23.82 0 1668 112333 110466 107533 105666 102733 111400 106600 292 32500 500 76020 100 1 58492759 62470 12.43 1.40 12 0.01 8591.00 76206.00 200500 20240531 -46.73 99500 20241209 7.34 130000 -17.85 20250131 99700 7.12 20250331 200500 -46.73 20240531 99500 7.34 20241209 0.85 Y 090430 500 292 억 13933214 N N 26987 N 00 N
10 20250410 160654 55 20.00 KOSPI200 화학 N N N Y 40 Y 108600 7400 2 7.31 54032936350 501403 159.21 106300 109400 104600 131500 70900 101200 107763.46 23.59 0 91919 106933 104066 102333 99466 97733 103200 98600 292 30300 500 70840 100 1 58492759 63523 12.64 1.43 12 0.86 8591.00 76206.00 200500 20240531 -45.84 99500 20241209 9.15 130000 -16.46 20250131 99700 8.93 20250331 200500 -45.84 20240531 99500 9.15 20241209 0.84 Y 090430 500 292 억 13798599 N N 26935 N 00 N
11 20250410 150657 55 20.00 KOSPI200 화학 N N N Y 40 Y 108900 7700 2 7.61 34091962450 317865 100.93 106300 109400 104600 131500 70900 101200 107253.09 23.59 0 46582 106933 104066 102333 99466 97733 103200 98600 292 30300 500 70840 100 1 58492759 63699 12.68 1.43 12 0.54 8591.00 76206.00 200500 20240531 -45.69 99500 20241209 9.45 130000 -16.23 20250131 99700 9.23 20250331 200500 -45.69 20240531 99500 9.45 20241209 0.84 Y 090430 500 292 억 13798599 N N 74478 N 00 N
12 20250410 140655 55 20.00 KOSPI200 화학 N N N Y 40 Y 109200 8000 2 7.91 23663059250 221869 70.45 106300 109200 104600 131500 70900 101200 106653.46 23.59 0 66735 106933 104066 102333 99466 97733 103200 98600 292 30300 500 70840 100 1 58492759 63874 12.71 1.43 12 0.38 8591.00 76206.00 200500 20240531 -45.54 99500 20241209 9.75 130000 -16.00 20250131 99700 9.53 20250331 200500 -45.54 20240531 99500 9.75 20241209 0.84 Y 090430 500 292 억 13798599 N N 74478 N 00 N