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
004000/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
20250414,160149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,31700,350,2,1.12,1857929375,58601,36.44,31550,32100,31500,40750,21950,31350,31704.74,17.04,0,6193,32250,31800,31250,30800,30250,31525,30525,1290,9400,5000,23190,50,1,25800000,8179,22.48,0.34,12,0.23,1410.00,92173.00,51200,20240905,-38.09,30250,20250409,4.79,43950,-27.87,20250220,30250,4.79,20250409,51200,-38.09,20240905,30250,4.79,20250409,0.46,Y,004000,5000,1290 억,,4396689,N,N,3136,N,00,N
20250414,150149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,31700,350,2,1.12,1772731325,55914,34.77,31550,32100,31500,40750,21950,31350,31704.61,17.04,0,5501,32250,31800,31250,30800,30250,31525,30525,1290,9400,5000,23190,50,1,25800000,8179,22.48,0.34,12,0.22,1410.00,92173.00,51200,20240905,-38.09,30250,20250409,4.79,43950,-27.87,20250220,30250,4.79,20250409,51200,-38.09,20240905,30250,4.79,20250409,0.46,Y,004000,5000,1290 억,,4396689,N,N,1139,N,00,N
20250414,140149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,31650,300,2,0.96,1503976825,47439,29.50,31550,32100,31500,40750,21950,31350,31703.38,17.04,0,2768,32250,31800,31250,30800,30250,31525,30525,1290,9400,5000,23190,50,1,25800000,8166,22.45,0.34,12,0.18,1410.00,92173.00,51200,20240905,-38.18,30250,20250409,4.63,43950,-27.99,20250220,30250,4.63,20250409,51200,-38.18,20240905,30250,4.63,20250409,0.46,Y,004000,5000,1290 억,,4396689,N,N,1139,N,00,N
20250414,130149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,31650,300,2,0.96,1235128275,38956,24.22,31550,32100,31500,40750,21950,31350,31705.73,17.04,0,2204,32250,31800,31250,30800,30250,31525,30525,1290,9400,5000,23190,50,1,25800000,8166,22.45,0.34,12,0.15,1410.00,92173.00,51200,20240905,-38.18,30250,20250409,4.63,43950,-27.99,20250220,30250,4.63,20250409,51200,-38.18,20240905,30250,4.63,20250409,0.46,Y,004000,5000,1290 억,,4396689,N,N,1139,N,00,N
20250414,120149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,31600,250,2,0.80,1064784800,33574,20.88,31550,32100,31500,40750,21950,31350,31714.56,17.04,0,1210,32250,31800,31250,30800,30250,31525,30525,1290,9400,5000,23190,50,1,25800000,8153,22.41,0.34,12,0.13,1410.00,92173.00,51200,20240905,-38.28,30250,20250409,4.46,43950,-28.10,20250220,30250,4.46,20250409,51200,-38.28,20240905,30250,4.46,20250409,0.46,Y,004000,5000,1290 억,,4396689,N,N,1139,N,00,N
20250414,110149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,31550,200,2,0.64,851331750,26823,16.68,31550,32100,31500,40750,21950,31350,31738.87,17.04,0,844,32250,31800,31250,30800,30250,31525,30525,1290,9400,5000,23190,50,1,25800000,8140,22.38,0.34,12,0.10,1410.00,92173.00,51200,20240905,-38.38,30250,20250409,4.30,43950,-28.21,20250220,30250,4.30,20250409,51200,-38.38,20240905,30250,4.30,20250409,0.46,Y,004000,5000,1290 억,,4396689,N,N,1139,N,00,N
20250414,100149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,31650,300,2,0.96,538488675,16932,10.53,31550,32100,31500,40750,21950,31350,31803.02,17.04,0,1032,32250,31800,31250,30800,30250,31525,30525,1290,9400,5000,23190,50,1,25800000,8166,22.45,0.34,12,0.07,1410.00,92173.00,51200,20240905,-38.18,30250,20250409,4.63,43950,-27.99,20250220,30250,4.63,20250409,51200,-38.18,20240905,30250,4.63,20250409,0.46,Y,004000,5000,1290 억,,4396689,N,N,1139,N,00,N
20250414,090149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,31500,150,2,0.48,104554200,3306,2.06,31550,32000,31500,40750,21950,31350,31625.59,17.04,0,731,32250,31800,31250,30800,30250,31525,30525,1290,9400,5000,23190,50,1,25800000,8127,22.34,0.34,12,0.01,1410.00,92173.00,51200,20240905,-38.48,30250,20250409,4.13,43950,-28.33,20250220,30250,4.13,20250409,51200,-38.48,20240905,30250,4.13,20250409,0.46,Y,004000,5000,1290 억,,4396689,N,N,1139,N,00,N
20250411,160149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,31350,-850,5,-2.64,4999635450,160810,141.13,31700,31700,30700,41850,22550,32200,31090.32,17.03,0,-15507,33000,32600,32050,31650,31100,32800,31850,1290,9650,5000,23820,50,1,25800000,8088,22.23,0.34,12,0.62,1410.00,92173.00,51200,20240905,-38.77,30250,20250409,3.64,43950,-28.67,20250220,30250,3.64,20250409,51200,-38.77,20240905,30250,3.64,20250409,0.44,Y,004000,5000,1290 억,,4393685,N,N,1139,N,00,N
20250411,150149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,31250,-950,5,-2.95,4622178250,148725,130.52,31700,31700,30700,41850,22550,32200,31078.69,17.03,0,-15470,33000,32600,32050,31650,31100,32800,31850,1290,9650,5000,23820,50,1,25800000,8063,22.16,0.34,12,0.58,1410.00,92173.00,51200,20240905,-38.96,30250,20250409,3.31,43950,-28.90,20250220,30250,3.31,20250409,51200,-38.96,20240905,30250,3.31,20250409,0.44,Y,004000,5000,1290 억,,4393685,N,N,705,N,00,N
20250411,140149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,31150,-1050,5,-3.26,3587432500,115456,101.33,31700,31700,30700,41850,22550,32200,31071.86,17.03,0,-19932,33000,32600,32050,31650,31100,32800,31850,1290,9650,5000,23820,50,1,25800000,8037,22.09,0.34,12,0.45,1410.00,92173.00,51200,20240905,-39.16,30250,20250409,2.98,43950,-29.12,20250220,30250,2.98,20250409,51200,-39.16,20240905,30250,2.98,20250409,0.44,Y,004000,5000,1290 억,,4393685,N,N,705,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 160149 55 60.00 KOSPI200 화학 N N N Y 60 N 31700 350 2 1.12 1857929375 58601 36.44 31550 32100 31500 40750 21950 31350 31704.74 17.04 0 6193 32250 31800 31250 30800 30250 31525 30525 1290 9400 5000 23190 50 1 25800000 8179 22.48 0.34 12 0.23 1410.00 92173.00 51200 20240905 -38.09 30250 20250409 4.79 43950 -27.87 20250220 30250 4.79 20250409 51200 -38.09 20240905 30250 4.79 20250409 0.46 Y 004000 5000 1290 억 4396689 N N 3136 N 00 N
3 20250414 150149 55 60.00 KOSPI200 화학 N N N Y 60 N 31700 350 2 1.12 1772731325 55914 34.77 31550 32100 31500 40750 21950 31350 31704.61 17.04 0 5501 32250 31800 31250 30800 30250 31525 30525 1290 9400 5000 23190 50 1 25800000 8179 22.48 0.34 12 0.22 1410.00 92173.00 51200 20240905 -38.09 30250 20250409 4.79 43950 -27.87 20250220 30250 4.79 20250409 51200 -38.09 20240905 30250 4.79 20250409 0.46 Y 004000 5000 1290 억 4396689 N N 1139 N 00 N
4 20250414 140149 55 60.00 KOSPI200 화학 N N N Y 60 N 31650 300 2 0.96 1503976825 47439 29.50 31550 32100 31500 40750 21950 31350 31703.38 17.04 0 2768 32250 31800 31250 30800 30250 31525 30525 1290 9400 5000 23190 50 1 25800000 8166 22.45 0.34 12 0.18 1410.00 92173.00 51200 20240905 -38.18 30250 20250409 4.63 43950 -27.99 20250220 30250 4.63 20250409 51200 -38.18 20240905 30250 4.63 20250409 0.46 Y 004000 5000 1290 억 4396689 N N 1139 N 00 N
5 20250414 130149 55 60.00 KOSPI200 화학 N N N Y 60 N 31650 300 2 0.96 1235128275 38956 24.22 31550 32100 31500 40750 21950 31350 31705.73 17.04 0 2204 32250 31800 31250 30800 30250 31525 30525 1290 9400 5000 23190 50 1 25800000 8166 22.45 0.34 12 0.15 1410.00 92173.00 51200 20240905 -38.18 30250 20250409 4.63 43950 -27.99 20250220 30250 4.63 20250409 51200 -38.18 20240905 30250 4.63 20250409 0.46 Y 004000 5000 1290 억 4396689 N N 1139 N 00 N
6 20250414 120149 55 60.00 KOSPI200 화학 N N N Y 60 N 31600 250 2 0.80 1064784800 33574 20.88 31550 32100 31500 40750 21950 31350 31714.56 17.04 0 1210 32250 31800 31250 30800 30250 31525 30525 1290 9400 5000 23190 50 1 25800000 8153 22.41 0.34 12 0.13 1410.00 92173.00 51200 20240905 -38.28 30250 20250409 4.46 43950 -28.10 20250220 30250 4.46 20250409 51200 -38.28 20240905 30250 4.46 20250409 0.46 Y 004000 5000 1290 억 4396689 N N 1139 N 00 N
7 20250414 110149 55 60.00 KOSPI200 화학 N N N Y 60 N 31550 200 2 0.64 851331750 26823 16.68 31550 32100 31500 40750 21950 31350 31738.87 17.04 0 844 32250 31800 31250 30800 30250 31525 30525 1290 9400 5000 23190 50 1 25800000 8140 22.38 0.34 12 0.10 1410.00 92173.00 51200 20240905 -38.38 30250 20250409 4.30 43950 -28.21 20250220 30250 4.30 20250409 51200 -38.38 20240905 30250 4.30 20250409 0.46 Y 004000 5000 1290 억 4396689 N N 1139 N 00 N
8 20250414 100149 55 60.00 KOSPI200 화학 N N N Y 60 N 31650 300 2 0.96 538488675 16932 10.53 31550 32100 31500 40750 21950 31350 31803.02 17.04 0 1032 32250 31800 31250 30800 30250 31525 30525 1290 9400 5000 23190 50 1 25800000 8166 22.45 0.34 12 0.07 1410.00 92173.00 51200 20240905 -38.18 30250 20250409 4.63 43950 -27.99 20250220 30250 4.63 20250409 51200 -38.18 20240905 30250 4.63 20250409 0.46 Y 004000 5000 1290 억 4396689 N N 1139 N 00 N
9 20250414 090149 55 60.00 KOSPI200 화학 N N N Y 60 N 31500 150 2 0.48 104554200 3306 2.06 31550 32000 31500 40750 21950 31350 31625.59 17.04 0 731 32250 31800 31250 30800 30250 31525 30525 1290 9400 5000 23190 50 1 25800000 8127 22.34 0.34 12 0.01 1410.00 92173.00 51200 20240905 -38.48 30250 20250409 4.13 43950 -28.33 20250220 30250 4.13 20250409 51200 -38.48 20240905 30250 4.13 20250409 0.46 Y 004000 5000 1290 억 4396689 N N 1139 N 00 N
10 20250411 160149 55 60.00 KOSPI200 화학 N N N Y 60 N 31350 -850 5 -2.64 4999635450 160810 141.13 31700 31700 30700 41850 22550 32200 31090.32 17.03 0 -15507 33000 32600 32050 31650 31100 32800 31850 1290 9650 5000 23820 50 1 25800000 8088 22.23 0.34 12 0.62 1410.00 92173.00 51200 20240905 -38.77 30250 20250409 3.64 43950 -28.67 20250220 30250 3.64 20250409 51200 -38.77 20240905 30250 3.64 20250409 0.44 Y 004000 5000 1290 억 4393685 N N 1139 N 00 N
11 20250411 150149 55 60.00 KOSPI200 화학 N N N Y 60 N 31250 -950 5 -2.95 4622178250 148725 130.52 31700 31700 30700 41850 22550 32200 31078.69 17.03 0 -15470 33000 32600 32050 31650 31100 32800 31850 1290 9650 5000 23820 50 1 25800000 8063 22.16 0.34 12 0.58 1410.00 92173.00 51200 20240905 -38.96 30250 20250409 3.31 43950 -28.90 20250220 30250 3.31 20250409 51200 -38.96 20240905 30250 3.31 20250409 0.44 Y 004000 5000 1290 억 4393685 N N 705 N 00 N
12 20250411 140149 55 60.00 KOSPI200 화학 N N N Y 60 N 31150 -1050 5 -3.26 3587432500 115456 101.33 31700 31700 30700 41850 22550 32200 31071.86 17.03 0 -19932 33000 32600 32050 31650 31100 32800 31850 1290 9650 5000 23820 50 1 25800000 8037 22.09 0.34 12 0.45 1410.00 92173.00 51200 20240905 -39.16 30250 20250409 2.98 43950 -29.12 20250220 30250 2.98 20250409 51200 -39.16 20240905 30250 2.98 20250409 0.44 Y 004000 5000 1290 억 4393685 N N 705 N 00 N