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
014680/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
20250421,160305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115600,4600,2,4.14,6658009900,57608,338.63,111000,117600,110200,144300,77700,111000,115574.48,31.03,0,-18515,112800,111900,110500,109600,108200,112150,109850,567,33300,5000,84360,100,1,11335195,13103,10.68,1.30,12,0.51,10823.00,88603.00,199600,20240409,-42.08,87000,20250203,32.87,148100,-21.94,20250318,87000,32.87,20250203,197600,-41.50,20240509,87000,32.87,20250203,0.93,Y,014680,5000,566 억,,3517539,N,N,2313,N,00,N
20250421,150309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115500,4500,2,4.05,6113415600,52893,310.92,111000,117600,110200,144300,77700,111000,115580.89,31.03,0,-16063,112800,111900,110500,109600,108200,112150,109850,567,33300,5000,84360,100,1,11335195,13092,10.67,1.30,12,0.47,10823.00,88603.00,199600,20240409,-42.13,87000,20250203,32.76,148100,-22.01,20250318,87000,32.76,20250203,197600,-41.55,20240509,87000,32.76,20250203,0.93,Y,014680,5000,566 억,,3517539,N,N,300,N,00,N
20250421,140310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116000,5000,2,4.50,5142804100,44499,261.57,111000,117600,110200,144300,77700,111000,115571.33,31.03,0,-14535,112800,111900,110500,109600,108200,112150,109850,567,33300,5000,84360,100,1,11335195,13149,10.72,1.31,12,0.39,10823.00,88603.00,199600,20240409,-41.88,87000,20250203,33.33,148100,-21.67,20250318,87000,33.33,20250203,197600,-41.30,20240509,87000,33.33,20250203,0.93,Y,014680,5000,566 억,,3517539,N,N,300,N,00,N
20250421,130310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115800,4800,2,4.32,4549953200,39375,231.45,111000,117600,110200,144300,77700,111000,115554.48,31.03,0,-12689,112800,111900,110500,109600,108200,112150,109850,567,33300,5000,84360,100,1,11335195,13126,10.70,1.31,12,0.35,10823.00,88603.00,199600,20240409,-41.98,87000,20250203,33.10,148100,-21.81,20250318,87000,33.10,20250203,197600,-41.40,20240509,87000,33.10,20250203,0.93,Y,014680,5000,566 억,,3517539,N,N,300,N,00,N
20250421,120309,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115900,4900,2,4.41,3959627600,34276,201.48,111000,117600,110200,144300,77700,111000,115522.00,31.03,0,-10327,112800,111900,110500,109600,108200,112150,109850,567,33300,5000,84360,100,1,11335195,13137,10.71,1.31,12,0.30,10823.00,88603.00,199600,20240409,-41.93,87000,20250203,33.22,148100,-21.74,20250318,87000,33.22,20250203,197600,-41.35,20240509,87000,33.22,20250203,0.93,Y,014680,5000,566 억,,3517539,N,N,300,N,00,N
20250421,110310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116200,5200,2,4.68,3216723250,27870,163.83,111000,117600,110200,144300,77700,111000,115419.00,31.03,0,-6521,112800,111900,110500,109600,108200,112150,109850,567,33300,5000,84360,100,1,11335195,13171,10.74,1.31,12,0.25,10823.00,88603.00,199600,20240409,-41.78,87000,20250203,33.56,148100,-21.54,20250318,87000,33.56,20250203,197600,-41.19,20240509,87000,33.56,20250203,0.93,Y,014680,5000,566 억,,3517539,N,N,300,N,00,N
20250421,100307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115400,4400,2,3.96,2135653100,18537,108.96,111000,117600,110200,144300,77700,111000,115210.51,31.03,0,-4163,112800,111900,110500,109600,108200,112150,109850,567,33300,5000,84360,100,1,11335195,13081,10.66,1.30,12,0.16,10823.00,88603.00,199600,20240409,-42.18,87000,20250203,32.64,148100,-22.08,20250318,87000,32.64,20250203,197600,-41.60,20240509,87000,32.64,20250203,0.93,Y,014680,5000,566 억,,3517539,N,N,300,N,00,N
20250421,090315,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111400,400,2,0.36,66413600,599,3.52,111000,111400,110200,144300,77700,111000,110873.91,31.03,0,-330,112800,111900,110500,109600,108200,112150,109850,567,33300,5000,84360,100,1,11335195,12627,10.29,1.26,12,0.01,10823.00,88603.00,199600,20240409,-44.19,87000,20250203,28.05,148100,-24.78,20250318,87000,28.05,20250203,197600,-43.62,20240509,87000,28.05,20250203,0.93,Y,014680,5000,566 억,,3517539,N,N,300,N,00,N
20250418,160304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111000,200,2,0.18,1878416400,17012,44.66,111000,111400,109100,144000,77600,110800,110416.83,31.01,0,173,113400,112100,110700,109400,108000,112750,110050,567,33200,5000,84200,100,1,11335195,12582,10.26,1.25,12,0.15,10823.00,88603.00,206000,20240408,-46.12,87000,20250203,27.59,148100,-25.05,20250318,87000,27.59,20250203,197600,-43.83,20240509,87000,27.59,20250203,0.93,Y,014680,5000,566 억,,3515565,N,N,300,N,00,N
20250418,150308,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110900,100,2,0.09,1633802700,14809,38.88,111000,111400,109100,144000,77600,110800,110324.98,31.01,0,786,113400,112100,110700,109400,108000,112750,110050,567,33200,5000,84200,100,1,11335195,12571,10.25,1.25,12,0.13,10823.00,88603.00,206000,20240408,-46.17,87000,20250203,27.47,148100,-25.12,20250318,87000,27.47,20250203,197600,-43.88,20240509,87000,27.47,20250203,0.93,Y,014680,5000,566 억,,3515565,N,N,1507,N,00,N
20250418,140310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110800,0,3,0.00,1417911350,12859,33.76,111000,111400,109100,144000,77600,110800,110266.07,31.01,0,631,113400,112100,110700,109400,108000,112750,110050,567,33200,5000,84200,100,1,11335195,12559,10.24,1.25,12,0.11,10823.00,88603.00,206000,20240408,-46.21,87000,20250203,27.36,148100,-25.19,20250318,87000,27.36,20250203,197600,-43.93,20240509,87000,27.36,20250203,0.93,Y,014680,5000,566 억,,3515565,N,N,1507,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 160305 55 30.00 KOSPI200 화학 N N N Y 40 N 115600 4600 2 4.14 6658009900 57608 338.63 111000 117600 110200 144300 77700 111000 115574.48 31.03 0 -18515 112800 111900 110500 109600 108200 112150 109850 567 33300 5000 84360 100 1 11335195 13103 10.68 1.30 12 0.51 10823.00 88603.00 199600 20240409 -42.08 87000 20250203 32.87 148100 -21.94 20250318 87000 32.87 20250203 197600 -41.50 20240509 87000 32.87 20250203 0.93 Y 014680 5000 566 억 3517539 N N 2313 N 00 N
3 20250421 150309 55 30.00 KOSPI200 화학 N N N Y 40 N 115500 4500 2 4.05 6113415600 52893 310.92 111000 117600 110200 144300 77700 111000 115580.89 31.03 0 -16063 112800 111900 110500 109600 108200 112150 109850 567 33300 5000 84360 100 1 11335195 13092 10.67 1.30 12 0.47 10823.00 88603.00 199600 20240409 -42.13 87000 20250203 32.76 148100 -22.01 20250318 87000 32.76 20250203 197600 -41.55 20240509 87000 32.76 20250203 0.93 Y 014680 5000 566 억 3517539 N N 300 N 00 N
4 20250421 140310 55 30.00 KOSPI200 화학 N N N Y 40 N 116000 5000 2 4.50 5142804100 44499 261.57 111000 117600 110200 144300 77700 111000 115571.33 31.03 0 -14535 112800 111900 110500 109600 108200 112150 109850 567 33300 5000 84360 100 1 11335195 13149 10.72 1.31 12 0.39 10823.00 88603.00 199600 20240409 -41.88 87000 20250203 33.33 148100 -21.67 20250318 87000 33.33 20250203 197600 -41.30 20240509 87000 33.33 20250203 0.93 Y 014680 5000 566 억 3517539 N N 300 N 00 N
5 20250421 130310 55 30.00 KOSPI200 화학 N N N Y 40 N 115800 4800 2 4.32 4549953200 39375 231.45 111000 117600 110200 144300 77700 111000 115554.48 31.03 0 -12689 112800 111900 110500 109600 108200 112150 109850 567 33300 5000 84360 100 1 11335195 13126 10.70 1.31 12 0.35 10823.00 88603.00 199600 20240409 -41.98 87000 20250203 33.10 148100 -21.81 20250318 87000 33.10 20250203 197600 -41.40 20240509 87000 33.10 20250203 0.93 Y 014680 5000 566 억 3517539 N N 300 N 00 N
6 20250421 120309 55 30.00 KOSPI200 화학 N N N Y 40 N 115900 4900 2 4.41 3959627600 34276 201.48 111000 117600 110200 144300 77700 111000 115522.00 31.03 0 -10327 112800 111900 110500 109600 108200 112150 109850 567 33300 5000 84360 100 1 11335195 13137 10.71 1.31 12 0.30 10823.00 88603.00 199600 20240409 -41.93 87000 20250203 33.22 148100 -21.74 20250318 87000 33.22 20250203 197600 -41.35 20240509 87000 33.22 20250203 0.93 Y 014680 5000 566 억 3517539 N N 300 N 00 N
7 20250421 110310 55 30.00 KOSPI200 화학 N N N Y 40 N 116200 5200 2 4.68 3216723250 27870 163.83 111000 117600 110200 144300 77700 111000 115419.00 31.03 0 -6521 112800 111900 110500 109600 108200 112150 109850 567 33300 5000 84360 100 1 11335195 13171 10.74 1.31 12 0.25 10823.00 88603.00 199600 20240409 -41.78 87000 20250203 33.56 148100 -21.54 20250318 87000 33.56 20250203 197600 -41.19 20240509 87000 33.56 20250203 0.93 Y 014680 5000 566 억 3517539 N N 300 N 00 N
8 20250421 100307 55 30.00 KOSPI200 화학 N N N Y 40 N 115400 4400 2 3.96 2135653100 18537 108.96 111000 117600 110200 144300 77700 111000 115210.51 31.03 0 -4163 112800 111900 110500 109600 108200 112150 109850 567 33300 5000 84360 100 1 11335195 13081 10.66 1.30 12 0.16 10823.00 88603.00 199600 20240409 -42.18 87000 20250203 32.64 148100 -22.08 20250318 87000 32.64 20250203 197600 -41.60 20240509 87000 32.64 20250203 0.93 Y 014680 5000 566 억 3517539 N N 300 N 00 N
9 20250421 090315 55 30.00 KOSPI200 화학 N N N Y 40 N 111400 400 2 0.36 66413600 599 3.52 111000 111400 110200 144300 77700 111000 110873.91 31.03 0 -330 112800 111900 110500 109600 108200 112150 109850 567 33300 5000 84360 100 1 11335195 12627 10.29 1.26 12 0.01 10823.00 88603.00 199600 20240409 -44.19 87000 20250203 28.05 148100 -24.78 20250318 87000 28.05 20250203 197600 -43.62 20240509 87000 28.05 20250203 0.93 Y 014680 5000 566 억 3517539 N N 300 N 00 N
10 20250418 160304 55 30.00 KOSPI200 화학 N N N Y 40 N 111000 200 2 0.18 1878416400 17012 44.66 111000 111400 109100 144000 77600 110800 110416.83 31.01 0 173 113400 112100 110700 109400 108000 112750 110050 567 33200 5000 84200 100 1 11335195 12582 10.26 1.25 12 0.15 10823.00 88603.00 206000 20240408 -46.12 87000 20250203 27.59 148100 -25.05 20250318 87000 27.59 20250203 197600 -43.83 20240509 87000 27.59 20250203 0.93 Y 014680 5000 566 억 3515565 N N 300 N 00 N
11 20250418 150308 55 30.00 KOSPI200 화학 N N N Y 40 N 110900 100 2 0.09 1633802700 14809 38.88 111000 111400 109100 144000 77600 110800 110324.98 31.01 0 786 113400 112100 110700 109400 108000 112750 110050 567 33200 5000 84200 100 1 11335195 12571 10.25 1.25 12 0.13 10823.00 88603.00 206000 20240408 -46.17 87000 20250203 27.47 148100 -25.12 20250318 87000 27.47 20250203 197600 -43.88 20240509 87000 27.47 20250203 0.93 Y 014680 5000 566 억 3515565 N N 1507 N 00 N
12 20250418 140310 55 30.00 KOSPI200 화학 N N N Y 40 N 110800 0 3 0.00 1417911350 12859 33.76 111000 111400 109100 144000 77600 110800 110266.07 31.01 0 631 113400 112100 110700 109400 108000 112750 110050 567 33200 5000 84200 100 1 11335195 12559 10.24 1.25 12 0.11 10823.00 88603.00 206000 20240408 -46.21 87000 20250203 27.36 148100 -25.19 20250318 87000 27.36 20250203 197600 -43.93 20240509 87000 27.36 20250203 0.93 Y 014680 5000 566 억 3515565 N N 1507 N 00 N