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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000210/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
20250414,160104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30000,100,2,0.33,764130675,25507,61.54,30000,30300,29750,38850,20950,29900,29957.69,14.41,0,-3152,30466,30182,29666,29382,28866,30325,29525,1283,8950,5000,20930,50,1,20955884,6287,7.60,0.17,12,0.12,3947.00,181444.00,62000,20240604,-51.61,27900,20250409,7.53,37100,-19.14,20250312,27900,7.53,20250409,62000,-51.61,20240604,27900,7.53,20250409,0.70,Y,000210,5000,1282 억,,3019017,N,N,1577,N,00,N
20250414,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30000,100,2,0.33,731483725,24419,58.91,30000,30300,29750,38850,20950,29900,29955.52,14.41,0,-3090,30466,30182,29666,29382,28866,30325,29525,1283,8950,5000,20930,50,1,20955884,6287,7.60,0.17,12,0.12,3947.00,181444.00,62000,20240604,-51.61,27900,20250409,7.53,37100,-19.14,20250312,27900,7.53,20250409,62000,-51.61,20240604,27900,7.53,20250409,0.70,Y,000210,5000,1282 억,,3019017,N,N,1162,N,00,N
20250414,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30000,100,2,0.33,676706000,22594,54.51,30000,30300,29750,38850,20950,29900,29950.69,14.41,0,-3608,30466,30182,29666,29382,28866,30325,29525,1283,8950,5000,20930,50,1,20955884,6287,7.60,0.17,12,0.11,3947.00,181444.00,62000,20240604,-51.61,27900,20250409,7.53,37100,-19.14,20250312,27900,7.53,20250409,62000,-51.61,20240604,27900,7.53,20250409,0.70,Y,000210,5000,1282 억,,3019017,N,N,1162,N,00,N
20250414,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30000,100,2,0.33,575482850,19224,46.38,30000,30300,29750,38850,20950,29900,29935.65,14.41,0,-3184,30466,30182,29666,29382,28866,30325,29525,1283,8950,5000,20930,50,1,20955884,6287,7.60,0.17,12,0.09,3947.00,181444.00,62000,20240604,-51.61,27900,20250409,7.53,37100,-19.14,20250312,27900,7.53,20250409,62000,-51.61,20240604,27900,7.53,20250409,0.70,Y,000210,5000,1282 억,,3019017,N,N,1162,N,00,N
20250414,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29850,-50,5,-0.17,528290600,17644,42.57,30000,30300,29750,38850,20950,29900,29941.66,14.41,0,-3599,30466,30182,29666,29382,28866,30325,29525,1283,8950,5000,20930,50,1,20955884,6255,7.56,0.16,12,0.08,3947.00,181444.00,62000,20240604,-51.85,27900,20250409,6.99,37100,-19.54,20250312,27900,6.99,20250409,62000,-51.85,20240604,27900,6.99,20250409,0.70,Y,000210,5000,1282 억,,3019017,N,N,1162,N,00,N
20250414,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29850,-50,5,-0.17,432519350,14433,34.82,30000,30300,29750,38850,20950,29900,29967.39,14.41,0,-3205,30466,30182,29666,29382,28866,30325,29525,1283,8950,5000,20930,50,1,20955884,6255,7.56,0.16,12,0.07,3947.00,181444.00,62000,20240604,-51.85,27900,20250409,6.99,37100,-19.54,20250312,27900,6.99,20250409,62000,-51.85,20240604,27900,6.99,20250409,0.70,Y,000210,5000,1282 억,,3019017,N,N,1162,N,00,N
20250414,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29750,-150,5,-0.50,314262400,10473,25.27,30000,30300,29750,38850,20950,29900,30006.91,14.41,0,-2831,30466,30182,29666,29382,28866,30325,29525,1283,8950,5000,20930,50,1,20955884,6234,7.54,0.16,12,0.05,3947.00,181444.00,62000,20240604,-52.02,27900,20250409,6.63,37100,-19.81,20250312,27900,6.63,20250409,62000,-52.02,20240604,27900,6.63,20250409,0.70,Y,000210,5000,1282 억,,3019017,N,N,1162,N,00,N
20250414,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30100,200,2,0.67,15009500,500,1.21,30000,30100,30000,38850,20950,29900,30019.00,14.41,0,-119,30466,30182,29666,29382,28866,30325,29525,1283,8950,5000,20930,50,1,20955884,6308,7.63,0.17,12,0.00,3947.00,181444.00,62000,20240604,-51.45,27900,20250409,7.89,37100,-18.87,20250312,27900,7.89,20250409,62000,-51.45,20240604,27900,7.89,20250409,0.70,Y,000210,5000,1282 억,,3019017,N,N,1162,N,00,N
20250411,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29900,-150,5,-0.50,1222030050,41451,50.10,29700,29950,29150,39050,21050,30050,29481.32,14.39,0,1249,30783,30416,29733,29366,28683,30600,29550,1283,9000,5000,21030,50,1,20955884,6266,7.58,0.16,12,0.20,3947.00,181444.00,62000,20240604,-51.77,27900,20250409,7.17,37100,-19.41,20250312,27900,7.17,20250409,62000,-51.77,20240604,27900,7.17,20250409,0.67,Y,000210,5000,1282 억,,3016220,N,N,1162,N,00,N
20250411,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29700,-350,5,-1.16,1177784150,39969,48.31,29700,29950,29150,39050,21050,30050,29467.44,14.39,0,1293,30783,30416,29733,29366,28683,30600,29550,1283,9000,5000,21030,50,1,20955884,6224,7.52,0.16,12,0.19,3947.00,181444.00,62000,20240604,-52.10,27900,20250409,6.45,37100,-19.95,20250312,27900,6.45,20250409,62000,-52.10,20240604,27900,6.45,20250409,0.67,Y,000210,5000,1282 억,,3016220,N,N,2811,N,00,N
20250411,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29650,-400,5,-1.33,957110000,32573,39.37,29700,29750,29150,39050,21050,30050,29383.54,14.39,0,1491,30783,30416,29733,29366,28683,30600,29550,1283,9000,5000,21030,50,1,20955884,6213,7.51,0.16,12,0.16,3947.00,181444.00,62000,20240604,-52.18,27900,20250409,6.27,37100,-20.08,20250312,27900,6.27,20250409,62000,-52.18,20240604,27900,6.27,20250409,0.67,Y,000210,5000,1282 억,,3016220,N,N,2811,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 20250414 160104 55 40.00 KOSPI200 화학 N N N Y 40 N 30000 100 2 0.33 764130675 25507 61.54 30000 30300 29750 38850 20950 29900 29957.69 14.41 0 -3152 30466 30182 29666 29382 28866 30325 29525 1283 8950 5000 20930 50 1 20955884 6287 7.60 0.17 12 0.12 3947.00 181444.00 62000 20240604 -51.61 27900 20250409 7.53 37100 -19.14 20250312 27900 7.53 20250409 62000 -51.61 20240604 27900 7.53 20250409 0.70 Y 000210 5000 1282 억 3019017 N N 1577 N 00 N
3 20250414 150104 55 40.00 KOSPI200 화학 N N N Y 40 N 30000 100 2 0.33 731483725 24419 58.91 30000 30300 29750 38850 20950 29900 29955.52 14.41 0 -3090 30466 30182 29666 29382 28866 30325 29525 1283 8950 5000 20930 50 1 20955884 6287 7.60 0.17 12 0.12 3947.00 181444.00 62000 20240604 -51.61 27900 20250409 7.53 37100 -19.14 20250312 27900 7.53 20250409 62000 -51.61 20240604 27900 7.53 20250409 0.70 Y 000210 5000 1282 억 3019017 N N 1162 N 00 N
4 20250414 140103 55 40.00 KOSPI200 화학 N N N Y 40 N 30000 100 2 0.33 676706000 22594 54.51 30000 30300 29750 38850 20950 29900 29950.69 14.41 0 -3608 30466 30182 29666 29382 28866 30325 29525 1283 8950 5000 20930 50 1 20955884 6287 7.60 0.17 12 0.11 3947.00 181444.00 62000 20240604 -51.61 27900 20250409 7.53 37100 -19.14 20250312 27900 7.53 20250409 62000 -51.61 20240604 27900 7.53 20250409 0.70 Y 000210 5000 1282 억 3019017 N N 1162 N 00 N
5 20250414 130103 55 40.00 KOSPI200 화학 N N N Y 40 N 30000 100 2 0.33 575482850 19224 46.38 30000 30300 29750 38850 20950 29900 29935.65 14.41 0 -3184 30466 30182 29666 29382 28866 30325 29525 1283 8950 5000 20930 50 1 20955884 6287 7.60 0.17 12 0.09 3947.00 181444.00 62000 20240604 -51.61 27900 20250409 7.53 37100 -19.14 20250312 27900 7.53 20250409 62000 -51.61 20240604 27900 7.53 20250409 0.70 Y 000210 5000 1282 억 3019017 N N 1162 N 00 N
6 20250414 120103 55 40.00 KOSPI200 화학 N N N Y 40 N 29850 -50 5 -0.17 528290600 17644 42.57 30000 30300 29750 38850 20950 29900 29941.66 14.41 0 -3599 30466 30182 29666 29382 28866 30325 29525 1283 8950 5000 20930 50 1 20955884 6255 7.56 0.16 12 0.08 3947.00 181444.00 62000 20240604 -51.85 27900 20250409 6.99 37100 -19.54 20250312 27900 6.99 20250409 62000 -51.85 20240604 27900 6.99 20250409 0.70 Y 000210 5000 1282 억 3019017 N N 1162 N 00 N
7 20250414 110103 55 40.00 KOSPI200 화학 N N N Y 40 N 29850 -50 5 -0.17 432519350 14433 34.82 30000 30300 29750 38850 20950 29900 29967.39 14.41 0 -3205 30466 30182 29666 29382 28866 30325 29525 1283 8950 5000 20930 50 1 20955884 6255 7.56 0.16 12 0.07 3947.00 181444.00 62000 20240604 -51.85 27900 20250409 6.99 37100 -19.54 20250312 27900 6.99 20250409 62000 -51.85 20240604 27900 6.99 20250409 0.70 Y 000210 5000 1282 억 3019017 N N 1162 N 00 N
8 20250414 100103 55 40.00 KOSPI200 화학 N N N Y 40 N 29750 -150 5 -0.50 314262400 10473 25.27 30000 30300 29750 38850 20950 29900 30006.91 14.41 0 -2831 30466 30182 29666 29382 28866 30325 29525 1283 8950 5000 20930 50 1 20955884 6234 7.54 0.16 12 0.05 3947.00 181444.00 62000 20240604 -52.02 27900 20250409 6.63 37100 -19.81 20250312 27900 6.63 20250409 62000 -52.02 20240604 27900 6.63 20250409 0.70 Y 000210 5000 1282 억 3019017 N N 1162 N 00 N
9 20250414 090103 55 40.00 KOSPI200 화학 N N N Y 40 N 30100 200 2 0.67 15009500 500 1.21 30000 30100 30000 38850 20950 29900 30019.00 14.41 0 -119 30466 30182 29666 29382 28866 30325 29525 1283 8950 5000 20930 50 1 20955884 6308 7.63 0.17 12 0.00 3947.00 181444.00 62000 20240604 -51.45 27900 20250409 7.89 37100 -18.87 20250312 27900 7.89 20250409 62000 -51.45 20240604 27900 7.89 20250409 0.70 Y 000210 5000 1282 억 3019017 N N 1162 N 00 N
10 20250411 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 29900 -150 5 -0.50 1222030050 41451 50.10 29700 29950 29150 39050 21050 30050 29481.32 14.39 0 1249 30783 30416 29733 29366 28683 30600 29550 1283 9000 5000 21030 50 1 20955884 6266 7.58 0.16 12 0.20 3947.00 181444.00 62000 20240604 -51.77 27900 20250409 7.17 37100 -19.41 20250312 27900 7.17 20250409 62000 -51.77 20240604 27900 7.17 20250409 0.67 Y 000210 5000 1282 억 3016220 N N 1162 N 00 N
11 20250411 150103 55 40.00 KOSPI200 화학 N N N Y 40 N 29700 -350 5 -1.16 1177784150 39969 48.31 29700 29950 29150 39050 21050 30050 29467.44 14.39 0 1293 30783 30416 29733 29366 28683 30600 29550 1283 9000 5000 21030 50 1 20955884 6224 7.52 0.16 12 0.19 3947.00 181444.00 62000 20240604 -52.10 27900 20250409 6.45 37100 -19.95 20250312 27900 6.45 20250409 62000 -52.10 20240604 27900 6.45 20250409 0.67 Y 000210 5000 1282 억 3016220 N N 2811 N 00 N
12 20250411 140103 55 40.00 KOSPI200 화학 N N N Y 40 N 29650 -400 5 -1.33 957110000 32573 39.37 29700 29750 29150 39050 21050 30050 29383.54 14.39 0 1491 30783 30416 29733 29366 28683 30600 29550 1283 9000 5000 21030 50 1 20955884 6213 7.51 0.16 12 0.16 3947.00 181444.00 62000 20240604 -52.18 27900 20250409 6.27 37100 -20.08 20250312 27900 6.27 20250409 62000 -52.18 20240604 27900 6.27 20250409 0.67 Y 000210 5000 1282 억 3016220 N N 2811 N 00 N