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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,100,2,0.19,4114337050,78527,102.74,52500,52900,51800,67900,36700,52300,52393.92,73.89,3430,-14656,53033,52666,52033,51666,51033,52850,51850,2815,15600,2500,40790,100,1,112582792,58993,-31.64,0.70,12,0.07,-1656.00,74590.00,84500,20240411,-37.99,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,78400,-33.16,20240424,50300,4.17,20250409,0.20,Y,010950,2500,2814 억,,83183468,N,N,26221,N,00,N
20250421,150248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52300,0,3,0.00,3808382950,72685,95.10,52500,52900,51800,67900,36700,52300,52395.72,73.89,3430,-18504,53033,52666,52033,51666,51033,52850,51850,2815,15600,2500,40790,100,1,112582792,58881,-31.58,0.70,12,0.06,-1656.00,74590.00,84500,20240411,-38.11,50300,20250409,3.98,65300,-19.91,20250117,50300,3.98,20250409,78400,-33.29,20240424,50300,3.98,20250409,0.20,Y,010950,2500,2814 억,,83183468,N,N,7282,N,00,N
20250421,140249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,100,2,0.19,3264399750,62293,81.50,52500,52900,51800,67900,36700,52300,52403.96,73.89,3430,-15421,53033,52666,52033,51666,51033,52850,51850,2815,15600,2500,40790,100,1,112582792,58993,-31.64,0.70,12,0.06,-1656.00,74590.00,84500,20240411,-37.99,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,78400,-33.16,20240424,50300,4.17,20250409,0.20,Y,010950,2500,2814 억,,83183468,N,N,7282,N,00,N
20250421,130249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,100,2,0.19,2840147950,54192,70.90,52500,52900,51800,67900,36700,52300,52408.99,73.89,3430,-9816,53033,52666,52033,51666,51033,52850,51850,2815,15600,2500,40790,100,1,112582792,58993,-31.64,0.70,12,0.05,-1656.00,74590.00,84500,20240411,-37.99,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,78400,-33.16,20240424,50300,4.17,20250409,0.20,Y,010950,2500,2814 억,,83183468,N,N,7282,N,00,N
20250421,120248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52500,200,2,0.38,2319826550,44257,57.90,52500,52900,51800,67900,36700,52300,52417.17,73.89,3430,-4848,53033,52666,52033,51666,51033,52850,51850,2815,15600,2500,40790,100,1,112582792,59106,-31.70,0.70,12,0.04,-1656.00,74590.00,84500,20240411,-37.87,50300,20250409,4.37,65300,-19.60,20250117,50300,4.37,20250409,78400,-33.04,20240424,50300,4.37,20250409,0.20,Y,010950,2500,2814 억,,83183468,N,N,7282,N,00,N
20250421,110249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,100,2,0.19,1774845900,33859,44.30,52500,52900,51800,67900,36700,52300,52418.73,73.89,3430,344,53033,52666,52033,51666,51033,52850,51850,2815,15600,2500,40790,100,1,112582792,58993,-31.64,0.70,12,0.03,-1656.00,74590.00,84500,20240411,-37.99,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,78400,-33.16,20240424,50300,4.17,20250409,0.20,Y,010950,2500,2814 억,,83183468,N,N,7282,N,00,N
20250421,100247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52700,400,2,0.76,1326316300,25316,33.12,52500,52900,51800,67900,36700,52300,52390.44,73.89,3430,4258,53033,52666,52033,51666,51033,52850,51850,2815,15600,2500,40790,100,1,112582792,59331,-31.82,0.71,12,0.02,-1656.00,74590.00,84500,20240411,-37.63,50300,20250409,4.77,65300,-19.30,20250117,50300,4.77,20250409,78400,-32.78,20240424,50300,4.77,20250409,0.20,Y,010950,2500,2814 억,,83183468,N,N,7282,N,00,N
20250421,090254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52100,-200,5,-0.38,80490300,1543,2.02,52500,52500,52000,67900,36700,52300,52164.81,73.89,3430,-375,53033,52666,52033,51666,51033,52850,51850,2815,15600,2500,40790,100,1,112582792,58656,-31.46,0.70,12,0.00,-1656.00,74590.00,84500,20240411,-38.34,50300,20250409,3.58,65300,-20.21,20250117,50300,3.58,20250409,78400,-33.55,20240424,50300,3.58,20250409,0.20,Y,010950,2500,2814 억,,83183468,N,N,7282,N,00,N
20250418,160244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52300,900,2,1.75,3973479350,76432,53.81,52200,52400,51400,66800,36000,51400,51986.95,73.87,0,1984,52133,51766,51333,50966,50533,51550,50750,2815,15400,2500,40090,100,1,112582792,58881,-31.58,0.70,12,0.07,-1656.00,74590.00,84500,20240408,-38.11,50300,20250409,3.98,65300,-19.91,20250117,50300,3.98,20250409,79400,-34.13,20240419,50300,3.98,20250409,0.20,Y,010950,2500,2814 억,,83165014,N,N,7282,N,00,N
20250418,150247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,1000,2,1.95,3573484150,68789,48.43,52200,52400,51400,66800,36000,51400,51948.48,73.87,0,2165,52133,51766,51333,50966,50533,51550,50750,2815,15400,2500,40090,100,1,112582792,58993,-31.64,0.70,12,0.06,-1656.00,74590.00,84500,20240408,-37.99,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,79400,-34.01,20240419,50300,4.17,20250409,0.20,Y,010950,2500,2814 억,,83165014,N,N,64680,N,00,N
20250418,140249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52100,700,2,1.36,2246638250,43419,30.57,52200,52200,51400,66800,36000,51400,51743.21,73.87,0,-2049,52133,51766,51333,50966,50533,51550,50750,2815,15400,2500,40090,100,1,112582792,58656,-31.46,0.70,12,0.04,-1656.00,74590.00,84500,20240408,-38.34,50300,20250409,3.58,65300,-20.21,20250117,50300,3.58,20250409,79400,-34.38,20240419,50300,3.58,20250409,0.20,Y,010950,2500,2814 억,,83165014,N,N,64680,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 20250421 160244 55 20.00 KOSPI200 화학 N N N Y 40 N 52400 100 2 0.19 4114337050 78527 102.74 52500 52900 51800 67900 36700 52300 52393.92 73.89 3430 -14656 53033 52666 52033 51666 51033 52850 51850 2815 15600 2500 40790 100 1 112582792 58993 -31.64 0.70 12 0.07 -1656.00 74590.00 84500 20240411 -37.99 50300 20250409 4.17 65300 -19.75 20250117 50300 4.17 20250409 78400 -33.16 20240424 50300 4.17 20250409 0.20 Y 010950 2500 2814 억 83183468 N N 26221 N 00 N
3 20250421 150248 55 20.00 KOSPI200 화학 N N N Y 40 N 52300 0 3 0.00 3808382950 72685 95.10 52500 52900 51800 67900 36700 52300 52395.72 73.89 3430 -18504 53033 52666 52033 51666 51033 52850 51850 2815 15600 2500 40790 100 1 112582792 58881 -31.58 0.70 12 0.06 -1656.00 74590.00 84500 20240411 -38.11 50300 20250409 3.98 65300 -19.91 20250117 50300 3.98 20250409 78400 -33.29 20240424 50300 3.98 20250409 0.20 Y 010950 2500 2814 억 83183468 N N 7282 N 00 N
4 20250421 140249 55 20.00 KOSPI200 화학 N N N Y 40 N 52400 100 2 0.19 3264399750 62293 81.50 52500 52900 51800 67900 36700 52300 52403.96 73.89 3430 -15421 53033 52666 52033 51666 51033 52850 51850 2815 15600 2500 40790 100 1 112582792 58993 -31.64 0.70 12 0.06 -1656.00 74590.00 84500 20240411 -37.99 50300 20250409 4.17 65300 -19.75 20250117 50300 4.17 20250409 78400 -33.16 20240424 50300 4.17 20250409 0.20 Y 010950 2500 2814 억 83183468 N N 7282 N 00 N
5 20250421 130249 55 20.00 KOSPI200 화학 N N N Y 40 N 52400 100 2 0.19 2840147950 54192 70.90 52500 52900 51800 67900 36700 52300 52408.99 73.89 3430 -9816 53033 52666 52033 51666 51033 52850 51850 2815 15600 2500 40790 100 1 112582792 58993 -31.64 0.70 12 0.05 -1656.00 74590.00 84500 20240411 -37.99 50300 20250409 4.17 65300 -19.75 20250117 50300 4.17 20250409 78400 -33.16 20240424 50300 4.17 20250409 0.20 Y 010950 2500 2814 억 83183468 N N 7282 N 00 N
6 20250421 120248 55 20.00 KOSPI200 화학 N N N Y 40 N 52500 200 2 0.38 2319826550 44257 57.90 52500 52900 51800 67900 36700 52300 52417.17 73.89 3430 -4848 53033 52666 52033 51666 51033 52850 51850 2815 15600 2500 40790 100 1 112582792 59106 -31.70 0.70 12 0.04 -1656.00 74590.00 84500 20240411 -37.87 50300 20250409 4.37 65300 -19.60 20250117 50300 4.37 20250409 78400 -33.04 20240424 50300 4.37 20250409 0.20 Y 010950 2500 2814 억 83183468 N N 7282 N 00 N
7 20250421 110249 55 20.00 KOSPI200 화학 N N N Y 40 N 52400 100 2 0.19 1774845900 33859 44.30 52500 52900 51800 67900 36700 52300 52418.73 73.89 3430 344 53033 52666 52033 51666 51033 52850 51850 2815 15600 2500 40790 100 1 112582792 58993 -31.64 0.70 12 0.03 -1656.00 74590.00 84500 20240411 -37.99 50300 20250409 4.17 65300 -19.75 20250117 50300 4.17 20250409 78400 -33.16 20240424 50300 4.17 20250409 0.20 Y 010950 2500 2814 억 83183468 N N 7282 N 00 N
8 20250421 100247 55 20.00 KOSPI200 화학 N N N Y 40 N 52700 400 2 0.76 1326316300 25316 33.12 52500 52900 51800 67900 36700 52300 52390.44 73.89 3430 4258 53033 52666 52033 51666 51033 52850 51850 2815 15600 2500 40790 100 1 112582792 59331 -31.82 0.71 12 0.02 -1656.00 74590.00 84500 20240411 -37.63 50300 20250409 4.77 65300 -19.30 20250117 50300 4.77 20250409 78400 -32.78 20240424 50300 4.77 20250409 0.20 Y 010950 2500 2814 억 83183468 N N 7282 N 00 N
9 20250421 090254 55 20.00 KOSPI200 화학 N N N Y 40 N 52100 -200 5 -0.38 80490300 1543 2.02 52500 52500 52000 67900 36700 52300 52164.81 73.89 3430 -375 53033 52666 52033 51666 51033 52850 51850 2815 15600 2500 40790 100 1 112582792 58656 -31.46 0.70 12 0.00 -1656.00 74590.00 84500 20240411 -38.34 50300 20250409 3.58 65300 -20.21 20250117 50300 3.58 20250409 78400 -33.55 20240424 50300 3.58 20250409 0.20 Y 010950 2500 2814 억 83183468 N N 7282 N 00 N
10 20250418 160244 55 20.00 KOSPI200 화학 N N N Y 40 N 52300 900 2 1.75 3973479350 76432 53.81 52200 52400 51400 66800 36000 51400 51986.95 73.87 0 1984 52133 51766 51333 50966 50533 51550 50750 2815 15400 2500 40090 100 1 112582792 58881 -31.58 0.70 12 0.07 -1656.00 74590.00 84500 20240408 -38.11 50300 20250409 3.98 65300 -19.91 20250117 50300 3.98 20250409 79400 -34.13 20240419 50300 3.98 20250409 0.20 Y 010950 2500 2814 억 83165014 N N 7282 N 00 N
11 20250418 150247 55 20.00 KOSPI200 화학 N N N Y 40 N 52400 1000 2 1.95 3573484150 68789 48.43 52200 52400 51400 66800 36000 51400 51948.48 73.87 0 2165 52133 51766 51333 50966 50533 51550 50750 2815 15400 2500 40090 100 1 112582792 58993 -31.64 0.70 12 0.06 -1656.00 74590.00 84500 20240408 -37.99 50300 20250409 4.17 65300 -19.75 20250117 50300 4.17 20250409 79400 -34.01 20240419 50300 4.17 20250409 0.20 Y 010950 2500 2814 억 83165014 N N 64680 N 00 N
12 20250418 140249 55 20.00 KOSPI200 화학 N N N Y 40 N 52100 700 2 1.36 2246638250 43419 30.57 52200 52200 51400 66800 36000 51400 51743.21 73.87 0 -2049 52133 51766 51333 50966 50533 51550 50750 2815 15400 2500 40090 100 1 112582792 58656 -31.46 0.70 12 0.04 -1656.00 74590.00 84500 20240408 -38.34 50300 20250409 3.58 65300 -20.21 20250117 50300 3.58 20250409 79400 -34.38 20240419 50300 3.58 20250409 0.20 Y 010950 2500 2814 억 83165014 N N 64680 N 00 N