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
051900/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
20250422,160515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,321000,-1000,5,-0.31,6675947000,20898,48.85,321500,323000,317500,418500,225500,322000,319453.87,28.36,0,1068,333000,327500,318500,313000,304000,330250,315750,781,96500,5000,251160,500,1,15618197,50134,30.07,1.01,12,0.13,10675.00,318161.00,480000,20240523,-33.12,290000,20250409,10.69,344000,-6.69,20250220,290000,10.69,20250409,480000,-33.12,20240523,290000,10.69,20250409,0.37,Y,051900,5000,780 억,,4429160,N,N,6809,N,00,N
20250422,150523,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320000,-2000,5,-0.62,6089547000,19069,44.57,321500,323000,317500,418500,225500,322000,319342.76,28.36,0,752,333000,327500,318500,313000,304000,330250,315750,781,96500,5000,251160,500,1,15618197,49978,29.98,1.01,12,0.12,10675.00,318161.00,480000,20240523,-33.33,290000,20250409,10.34,344000,-6.98,20250220,290000,10.34,20250409,480000,-33.33,20240523,290000,10.34,20250409,0.37,Y,051900,5000,780 억,,4429160,N,N,11362,N,00,N
20250422,140523,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,319000,-3000,5,-0.93,5199796000,16288,38.07,321500,323000,317500,418500,225500,322000,319240.91,28.36,0,590,333000,327500,318500,313000,304000,330250,315750,781,96500,5000,251160,500,1,15618197,49822,29.88,1.00,12,0.10,10675.00,318161.00,480000,20240523,-33.54,290000,20250409,10.00,344000,-7.27,20250220,290000,10.00,20250409,480000,-33.54,20240523,290000,10.00,20250409,0.37,Y,051900,5000,780 억,,4429160,N,N,11362,N,00,N
20250422,130521,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320000,-2000,5,-0.62,4390054750,13755,32.15,321500,323000,317500,418500,225500,322000,319160.65,28.36,0,166,333000,327500,318500,313000,304000,330250,315750,781,96500,5000,251160,500,1,15618197,49978,29.98,1.01,12,0.09,10675.00,318161.00,480000,20240523,-33.33,290000,20250409,10.34,344000,-6.98,20250220,290000,10.34,20250409,480000,-33.33,20240523,290000,10.34,20250409,0.37,Y,051900,5000,780 억,,4429160,N,N,11362,N,00,N
20250422,120522,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320500,-1500,5,-0.47,4055981250,12710,29.71,321500,323000,317500,418500,225500,322000,319117.33,28.36,0,-9,333000,327500,318500,313000,304000,330250,315750,781,96500,5000,251160,500,1,15618197,50056,30.02,1.01,12,0.08,10675.00,318161.00,480000,20240523,-33.23,290000,20250409,10.52,344000,-6.83,20250220,290000,10.52,20250409,480000,-33.23,20240523,290000,10.52,20250409,0.37,Y,051900,5000,780 억,,4429160,N,N,11362,N,00,N
20250422,110522,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,319000,-3000,5,-0.93,2930399750,9180,21.46,321500,323000,317500,418500,225500,322000,319215.66,28.36,0,-252,333000,327500,318500,313000,304000,330250,315750,781,96500,5000,251160,500,1,15618197,49822,29.88,1.00,12,0.06,10675.00,318161.00,480000,20240523,-33.54,290000,20250409,10.00,344000,-7.27,20250220,290000,10.00,20250409,480000,-33.54,20240523,290000,10.00,20250409,0.37,Y,051900,5000,780 억,,4429160,N,N,11362,N,00,N
20250422,100522,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,318500,-3500,5,-1.09,2009275750,6287,14.70,321500,323000,318000,418500,225500,322000,319592.13,28.36,0,50,333000,327500,318500,313000,304000,330250,315750,781,96500,5000,251160,500,1,15618197,49744,29.84,1.00,12,0.04,10675.00,318161.00,480000,20240523,-33.65,290000,20250409,9.83,344000,-7.41,20250220,290000,9.83,20250409,480000,-33.65,20240523,290000,9.83,20250409,0.37,Y,051900,5000,780 억,,4429160,N,N,11362,N,00,N
20250422,090523,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,322500,500,2,0.16,313129500,974,2.28,321500,323000,319000,418500,225500,322000,321488.19,28.36,0,283,333000,327500,318500,313000,304000,330250,315750,781,96500,5000,251160,500,1,15618197,50369,30.21,1.01,12,0.01,10675.00,318161.00,480000,20240523,-32.81,290000,20250409,11.21,344000,-6.25,20250220,290000,11.21,20250409,480000,-32.81,20240523,290000,11.21,20250409,0.37,Y,051900,5000,780 억,,4429160,N,N,11362,N,00,N
20250421,160512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,322000,11500,2,3.70,13651501250,42783,208.29,311500,324000,309500,403500,217500,310500,319086.85,28.30,700,202,317500,314000,312000,308500,306500,313000,307500,781,93000,5000,242190,500,1,15618197,50291,30.16,1.01,12,0.27,10675.00,318161.00,480000,20240523,-32.92,290000,20250409,11.03,344000,-6.40,20250220,290000,11.03,20250409,480000,-32.92,20240523,290000,11.03,20250409,0.37,Y,051900,5000,780 억,,4419420,N,N,11362,N,00,N
20250421,150520,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,322000,11500,2,3.70,13062486500,40953,199.38,311500,324000,309500,403500,217500,310500,318962.87,28.30,700,-269,317500,314000,312000,308500,306500,313000,307500,781,93000,5000,242190,500,1,15618197,50291,30.16,1.01,12,0.26,10675.00,318161.00,480000,20240523,-32.92,290000,20250409,11.03,344000,-6.40,20250220,290000,11.03,20250409,480000,-32.92,20240523,290000,11.03,20250409,0.37,Y,051900,5000,780 억,,4419420,N,N,9684,N,00,N
20250421,140521,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,321500,11000,2,3.54,11531056750,36194,176.21,311500,324000,309500,403500,217500,310500,318590.28,28.30,700,-497,317500,314000,312000,308500,306500,313000,307500,781,93000,5000,242190,500,1,15618197,50213,30.12,1.01,12,0.23,10675.00,318161.00,480000,20240523,-33.02,290000,20250409,10.86,344000,-6.54,20250220,290000,10.86,20250409,480000,-33.02,20240523,290000,10.86,20250409,0.37,Y,051900,5000,780 억,,4419420,N,N,9684,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 160515 55 20.00 KOSPI200 화학 N N N Y 40 Y 321000 -1000 5 -0.31 6675947000 20898 48.85 321500 323000 317500 418500 225500 322000 319453.87 28.36 0 1068 333000 327500 318500 313000 304000 330250 315750 781 96500 5000 251160 500 1 15618197 50134 30.07 1.01 12 0.13 10675.00 318161.00 480000 20240523 -33.12 290000 20250409 10.69 344000 -6.69 20250220 290000 10.69 20250409 480000 -33.12 20240523 290000 10.69 20250409 0.37 Y 051900 5000 780 억 4429160 N N 6809 N 00 N
3 20250422 150523 55 20.00 KOSPI200 화학 N N N Y 40 Y 320000 -2000 5 -0.62 6089547000 19069 44.57 321500 323000 317500 418500 225500 322000 319342.76 28.36 0 752 333000 327500 318500 313000 304000 330250 315750 781 96500 5000 251160 500 1 15618197 49978 29.98 1.01 12 0.12 10675.00 318161.00 480000 20240523 -33.33 290000 20250409 10.34 344000 -6.98 20250220 290000 10.34 20250409 480000 -33.33 20240523 290000 10.34 20250409 0.37 Y 051900 5000 780 억 4429160 N N 11362 N 00 N
4 20250422 140523 55 20.00 KOSPI200 화학 N N N Y 40 Y 319000 -3000 5 -0.93 5199796000 16288 38.07 321500 323000 317500 418500 225500 322000 319240.91 28.36 0 590 333000 327500 318500 313000 304000 330250 315750 781 96500 5000 251160 500 1 15618197 49822 29.88 1.00 12 0.10 10675.00 318161.00 480000 20240523 -33.54 290000 20250409 10.00 344000 -7.27 20250220 290000 10.00 20250409 480000 -33.54 20240523 290000 10.00 20250409 0.37 Y 051900 5000 780 억 4429160 N N 11362 N 00 N
5 20250422 130521 55 20.00 KOSPI200 화학 N N N Y 40 Y 320000 -2000 5 -0.62 4390054750 13755 32.15 321500 323000 317500 418500 225500 322000 319160.65 28.36 0 166 333000 327500 318500 313000 304000 330250 315750 781 96500 5000 251160 500 1 15618197 49978 29.98 1.01 12 0.09 10675.00 318161.00 480000 20240523 -33.33 290000 20250409 10.34 344000 -6.98 20250220 290000 10.34 20250409 480000 -33.33 20240523 290000 10.34 20250409 0.37 Y 051900 5000 780 억 4429160 N N 11362 N 00 N
6 20250422 120522 55 20.00 KOSPI200 화학 N N N Y 40 Y 320500 -1500 5 -0.47 4055981250 12710 29.71 321500 323000 317500 418500 225500 322000 319117.33 28.36 0 -9 333000 327500 318500 313000 304000 330250 315750 781 96500 5000 251160 500 1 15618197 50056 30.02 1.01 12 0.08 10675.00 318161.00 480000 20240523 -33.23 290000 20250409 10.52 344000 -6.83 20250220 290000 10.52 20250409 480000 -33.23 20240523 290000 10.52 20250409 0.37 Y 051900 5000 780 억 4429160 N N 11362 N 00 N
7 20250422 110522 55 20.00 KOSPI200 화학 N N N Y 40 Y 319000 -3000 5 -0.93 2930399750 9180 21.46 321500 323000 317500 418500 225500 322000 319215.66 28.36 0 -252 333000 327500 318500 313000 304000 330250 315750 781 96500 5000 251160 500 1 15618197 49822 29.88 1.00 12 0.06 10675.00 318161.00 480000 20240523 -33.54 290000 20250409 10.00 344000 -7.27 20250220 290000 10.00 20250409 480000 -33.54 20240523 290000 10.00 20250409 0.37 Y 051900 5000 780 억 4429160 N N 11362 N 00 N
8 20250422 100522 55 20.00 KOSPI200 화학 N N N Y 40 Y 318500 -3500 5 -1.09 2009275750 6287 14.70 321500 323000 318000 418500 225500 322000 319592.13 28.36 0 50 333000 327500 318500 313000 304000 330250 315750 781 96500 5000 251160 500 1 15618197 49744 29.84 1.00 12 0.04 10675.00 318161.00 480000 20240523 -33.65 290000 20250409 9.83 344000 -7.41 20250220 290000 9.83 20250409 480000 -33.65 20240523 290000 9.83 20250409 0.37 Y 051900 5000 780 억 4429160 N N 11362 N 00 N
9 20250422 090523 55 20.00 KOSPI200 화학 N N N Y 40 Y 322500 500 2 0.16 313129500 974 2.28 321500 323000 319000 418500 225500 322000 321488.19 28.36 0 283 333000 327500 318500 313000 304000 330250 315750 781 96500 5000 251160 500 1 15618197 50369 30.21 1.01 12 0.01 10675.00 318161.00 480000 20240523 -32.81 290000 20250409 11.21 344000 -6.25 20250220 290000 11.21 20250409 480000 -32.81 20240523 290000 11.21 20250409 0.37 Y 051900 5000 780 억 4429160 N N 11362 N 00 N
10 20250421 160512 55 20.00 KOSPI200 화학 N N N Y 40 Y 322000 11500 2 3.70 13651501250 42783 208.29 311500 324000 309500 403500 217500 310500 319086.85 28.30 700 202 317500 314000 312000 308500 306500 313000 307500 781 93000 5000 242190 500 1 15618197 50291 30.16 1.01 12 0.27 10675.00 318161.00 480000 20240523 -32.92 290000 20250409 11.03 344000 -6.40 20250220 290000 11.03 20250409 480000 -32.92 20240523 290000 11.03 20250409 0.37 Y 051900 5000 780 억 4419420 N N 11362 N 00 N
11 20250421 150520 55 20.00 KOSPI200 화학 N N N Y 40 Y 322000 11500 2 3.70 13062486500 40953 199.38 311500 324000 309500 403500 217500 310500 318962.87 28.30 700 -269 317500 314000 312000 308500 306500 313000 307500 781 93000 5000 242190 500 1 15618197 50291 30.16 1.01 12 0.26 10675.00 318161.00 480000 20240523 -32.92 290000 20250409 11.03 344000 -6.40 20250220 290000 11.03 20250409 480000 -32.92 20240523 290000 11.03 20250409 0.37 Y 051900 5000 780 억 4419420 N N 9684 N 00 N
12 20250421 140521 55 20.00 KOSPI200 화학 N N N Y 40 Y 321500 11000 2 3.54 11531056750 36194 176.21 311500 324000 309500 403500 217500 310500 318590.28 28.30 700 -497 317500 314000 312000 308500 306500 313000 307500 781 93000 5000 242190 500 1 15618197 50213 30.12 1.01 12 0.23 10675.00 318161.00 480000 20240523 -33.02 290000 20250409 10.86 344000 -6.54 20250220 290000 10.86 20250409 480000 -33.02 20240523 290000 10.86 20250409 0.37 Y 051900 5000 780 억 4419420 N N 9684 N 00 N