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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014820/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
20250422,160306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33400,200,2,0.60,339813375,10246,133.50,33400,33450,32900,43150,23250,33200,33165.47,14.21,0,-175,33966,33582,33316,32932,32666,33450,32800,1450,9950,5000,23900,50,1,28991282,9683,13.49,1.17,12,0.04,2475.00,28545.00,54200,20241011,-38.38,29200,20250409,14.38,42350,-21.13,20250107,29200,14.38,20250409,54200,-38.38,20241011,29200,14.38,20250409,0.54,Y,014820,5000,1449 억,,4119845,N,N,596,N,00,N
20250422,150311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33350,150,2,0.45,312984325,9442,123.02,33400,33450,32900,43150,23250,33200,33148.10,14.21,0,-270,33966,33582,33316,32932,32666,33450,32800,1450,9950,5000,23900,50,1,28991282,9669,13.47,1.17,12,0.03,2475.00,28545.00,54200,20241011,-38.47,29200,20250409,14.21,42350,-21.25,20250107,29200,14.21,20250409,54200,-38.47,20241011,29200,14.21,20250409,0.54,Y,014820,5000,1449 억,,4119845,N,N,685,N,00,N
20250422,140311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33200,0,3,0.00,297915100,8988,117.11,33400,33450,32900,43150,23250,33200,33145.87,14.21,0,-367,33966,33582,33316,32932,32666,33450,32800,1450,9950,5000,23900,50,1,28991282,9625,13.41,1.16,12,0.03,2475.00,28545.00,54200,20241011,-38.75,29200,20250409,13.70,42350,-21.61,20250107,29200,13.70,20250409,54200,-38.75,20241011,29200,13.70,20250409,0.54,Y,014820,5000,1449 억,,4119845,N,N,685,N,00,N
20250422,130311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33200,0,3,0.00,247195500,7456,97.15,33400,33450,32900,43150,23250,33200,33153.90,14.21,0,-255,33966,33582,33316,32932,32666,33450,32800,1450,9950,5000,23900,50,1,28991282,9625,13.41,1.16,12,0.03,2475.00,28545.00,54200,20241011,-38.75,29200,20250409,13.70,42350,-21.61,20250107,29200,13.70,20250409,54200,-38.75,20241011,29200,13.70,20250409,0.54,Y,014820,5000,1449 억,,4119845,N,N,685,N,00,N
20250422,120311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33100,-100,5,-0.30,203298950,6133,79.91,33400,33450,32900,43150,23250,33200,33148.37,14.21,0,298,33966,33582,33316,32932,32666,33450,32800,1450,9950,5000,23900,50,1,28991282,9596,13.37,1.16,12,0.02,2475.00,28545.00,54200,20241011,-38.93,29200,20250409,13.36,42350,-21.84,20250107,29200,13.36,20250409,54200,-38.93,20241011,29200,13.36,20250409,0.54,Y,014820,5000,1449 억,,4119845,N,N,685,N,00,N
20250422,110311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33100,-100,5,-0.30,141226000,4253,55.41,33400,33450,32900,43150,23250,33200,33206.21,14.21,0,474,33966,33582,33316,32932,32666,33450,32800,1450,9950,5000,23900,50,1,28991282,9596,13.37,1.16,12,0.01,2475.00,28545.00,54200,20241011,-38.93,29200,20250409,13.36,42350,-21.84,20250107,29200,13.36,20250409,54200,-38.93,20241011,29200,13.36,20250409,0.54,Y,014820,5000,1449 억,,4119845,N,N,685,N,00,N
20250422,100311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33300,100,2,0.30,118571200,3568,46.49,33400,33450,33050,43150,23250,33200,33231.84,14.21,0,725,33966,33582,33316,32932,32666,33450,32800,1450,9950,5000,23900,50,1,28991282,9654,13.45,1.17,12,0.01,2475.00,28545.00,54200,20241011,-38.56,29200,20250409,14.04,42350,-21.37,20250107,29200,14.04,20250409,54200,-38.56,20241011,29200,14.04,20250409,0.54,Y,014820,5000,1449 억,,4119845,N,N,685,N,00,N
20250422,090312,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33050,-150,5,-0.45,18666250,564,7.35,33400,33400,33050,43150,23250,33200,33096.19,14.21,0,199,33966,33582,33316,32932,32666,33450,32800,1450,9950,5000,23900,50,1,28991282,9582,13.35,1.16,12,0.00,2475.00,28545.00,54200,20241011,-39.02,29200,20250409,13.18,42350,-21.96,20250107,29200,13.18,20250409,54200,-39.02,20241011,29200,13.18,20250409,0.54,Y,014820,5000,1449 억,,4119845,N,N,685,N,00,N
20250421,160305,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33200,50,2,0.15,255346550,7675,126.42,33350,33700,33050,43050,23250,33150,33269.91,14.21,0,1564,33616,33382,33066,32832,32516,33500,32950,1450,9900,5000,23860,50,1,28991282,9625,13.41,1.16,12,0.03,2475.00,28545.00,54200,20241011,-38.75,29200,20250409,13.70,42350,-21.61,20250107,29200,13.70,20250409,54200,-38.75,20241011,29200,13.70,20250409,0.54,Y,014820,5000,1449 억,,4118551,N,N,685,N,00,N
20250421,150310,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33300,150,2,0.45,240260600,7222,118.96,33350,33700,33050,43050,23250,33150,33267.88,14.21,0,1655,33616,33382,33066,32832,32516,33500,32950,1450,9900,5000,23860,50,1,28991282,9654,13.45,1.17,12,0.02,2475.00,28545.00,54200,20241011,-38.56,29200,20250409,14.04,42350,-21.37,20250107,29200,14.04,20250409,54200,-38.56,20241011,29200,14.04,20250409,0.54,Y,014820,5000,1449 억,,4118551,N,N,291,N,00,N
20250421,140311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33200,50,2,0.15,232327050,6983,115.02,33350,33700,33050,43050,23250,33150,33270.38,14.21,0,1665,33616,33382,33066,32832,32516,33500,32950,1450,9900,5000,23860,50,1,28991282,9625,13.41,1.16,12,0.02,2475.00,28545.00,54200,20241011,-38.75,29200,20250409,13.70,42350,-21.61,20250107,29200,13.70,20250409,54200,-38.75,20241011,29200,13.70,20250409,0.54,Y,014820,5000,1449 억,,4118551,N,N,291,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 20250422 160306 55 40.00 KOSPI200 화학 N N N Y 40 N 33400 200 2 0.60 339813375 10246 133.50 33400 33450 32900 43150 23250 33200 33165.47 14.21 0 -175 33966 33582 33316 32932 32666 33450 32800 1450 9950 5000 23900 50 1 28991282 9683 13.49 1.17 12 0.04 2475.00 28545.00 54200 20241011 -38.38 29200 20250409 14.38 42350 -21.13 20250107 29200 14.38 20250409 54200 -38.38 20241011 29200 14.38 20250409 0.54 Y 014820 5000 1449 억 4119845 N N 596 N 00 N
3 20250422 150311 55 40.00 KOSPI200 화학 N N N Y 40 N 33350 150 2 0.45 312984325 9442 123.02 33400 33450 32900 43150 23250 33200 33148.10 14.21 0 -270 33966 33582 33316 32932 32666 33450 32800 1450 9950 5000 23900 50 1 28991282 9669 13.47 1.17 12 0.03 2475.00 28545.00 54200 20241011 -38.47 29200 20250409 14.21 42350 -21.25 20250107 29200 14.21 20250409 54200 -38.47 20241011 29200 14.21 20250409 0.54 Y 014820 5000 1449 억 4119845 N N 685 N 00 N
4 20250422 140311 55 40.00 KOSPI200 화학 N N N Y 40 N 33200 0 3 0.00 297915100 8988 117.11 33400 33450 32900 43150 23250 33200 33145.87 14.21 0 -367 33966 33582 33316 32932 32666 33450 32800 1450 9950 5000 23900 50 1 28991282 9625 13.41 1.16 12 0.03 2475.00 28545.00 54200 20241011 -38.75 29200 20250409 13.70 42350 -21.61 20250107 29200 13.70 20250409 54200 -38.75 20241011 29200 13.70 20250409 0.54 Y 014820 5000 1449 억 4119845 N N 685 N 00 N
5 20250422 130311 55 40.00 KOSPI200 화학 N N N Y 40 N 33200 0 3 0.00 247195500 7456 97.15 33400 33450 32900 43150 23250 33200 33153.90 14.21 0 -255 33966 33582 33316 32932 32666 33450 32800 1450 9950 5000 23900 50 1 28991282 9625 13.41 1.16 12 0.03 2475.00 28545.00 54200 20241011 -38.75 29200 20250409 13.70 42350 -21.61 20250107 29200 13.70 20250409 54200 -38.75 20241011 29200 13.70 20250409 0.54 Y 014820 5000 1449 억 4119845 N N 685 N 00 N
6 20250422 120311 55 40.00 KOSPI200 화학 N N N Y 40 N 33100 -100 5 -0.30 203298950 6133 79.91 33400 33450 32900 43150 23250 33200 33148.37 14.21 0 298 33966 33582 33316 32932 32666 33450 32800 1450 9950 5000 23900 50 1 28991282 9596 13.37 1.16 12 0.02 2475.00 28545.00 54200 20241011 -38.93 29200 20250409 13.36 42350 -21.84 20250107 29200 13.36 20250409 54200 -38.93 20241011 29200 13.36 20250409 0.54 Y 014820 5000 1449 억 4119845 N N 685 N 00 N
7 20250422 110311 55 40.00 KOSPI200 화학 N N N Y 40 N 33100 -100 5 -0.30 141226000 4253 55.41 33400 33450 32900 43150 23250 33200 33206.21 14.21 0 474 33966 33582 33316 32932 32666 33450 32800 1450 9950 5000 23900 50 1 28991282 9596 13.37 1.16 12 0.01 2475.00 28545.00 54200 20241011 -38.93 29200 20250409 13.36 42350 -21.84 20250107 29200 13.36 20250409 54200 -38.93 20241011 29200 13.36 20250409 0.54 Y 014820 5000 1449 억 4119845 N N 685 N 00 N
8 20250422 100311 55 40.00 KOSPI200 화학 N N N Y 40 N 33300 100 2 0.30 118571200 3568 46.49 33400 33450 33050 43150 23250 33200 33231.84 14.21 0 725 33966 33582 33316 32932 32666 33450 32800 1450 9950 5000 23900 50 1 28991282 9654 13.45 1.17 12 0.01 2475.00 28545.00 54200 20241011 -38.56 29200 20250409 14.04 42350 -21.37 20250107 29200 14.04 20250409 54200 -38.56 20241011 29200 14.04 20250409 0.54 Y 014820 5000 1449 억 4119845 N N 685 N 00 N
9 20250422 090312 55 40.00 KOSPI200 화학 N N N Y 40 N 33050 -150 5 -0.45 18666250 564 7.35 33400 33400 33050 43150 23250 33200 33096.19 14.21 0 199 33966 33582 33316 32932 32666 33450 32800 1450 9950 5000 23900 50 1 28991282 9582 13.35 1.16 12 0.00 2475.00 28545.00 54200 20241011 -39.02 29200 20250409 13.18 42350 -21.96 20250107 29200 13.18 20250409 54200 -39.02 20241011 29200 13.18 20250409 0.54 Y 014820 5000 1449 억 4119845 N N 685 N 00 N
10 20250421 160305 55 40.00 KOSPI200 화학 N N N Y 40 N 33200 50 2 0.15 255346550 7675 126.42 33350 33700 33050 43050 23250 33150 33269.91 14.21 0 1564 33616 33382 33066 32832 32516 33500 32950 1450 9900 5000 23860 50 1 28991282 9625 13.41 1.16 12 0.03 2475.00 28545.00 54200 20241011 -38.75 29200 20250409 13.70 42350 -21.61 20250107 29200 13.70 20250409 54200 -38.75 20241011 29200 13.70 20250409 0.54 Y 014820 5000 1449 억 4118551 N N 685 N 00 N
11 20250421 150310 55 40.00 KOSPI200 화학 N N N Y 40 N 33300 150 2 0.45 240260600 7222 118.96 33350 33700 33050 43050 23250 33150 33267.88 14.21 0 1655 33616 33382 33066 32832 32516 33500 32950 1450 9900 5000 23860 50 1 28991282 9654 13.45 1.17 12 0.02 2475.00 28545.00 54200 20241011 -38.56 29200 20250409 14.04 42350 -21.37 20250107 29200 14.04 20250409 54200 -38.56 20241011 29200 14.04 20250409 0.54 Y 014820 5000 1449 억 4118551 N N 291 N 00 N
12 20250421 140311 55 40.00 KOSPI200 화학 N N N Y 40 N 33200 50 2 0.15 232327050 6983 115.02 33350 33700 33050 43050 23250 33150 33270.38 14.21 0 1665 33616 33382 33066 32832 32516 33500 32950 1450 9900 5000 23860 50 1 28991282 9625 13.41 1.16 12 0.02 2475.00 28545.00 54200 20241011 -38.75 29200 20250409 13.70 42350 -21.61 20250107 29200 13.70 20250409 54200 -38.75 20241011 29200 13.70 20250409 0.54 Y 014820 5000 1449 억 4118551 N N 291 N 00 N