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
005070/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
20250414,160200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,39600,1350,2,3.53,11173317250,281801,119.06,38950,40800,38700,49700,26800,38250,39649.68,8.99,0,14973,40050,39150,37350,36450,34650,39600,36900,325,11450,1000,26770,50,1,32510756,12874,72.93,2.60,12,0.87,543.00,15248.00,181000,20240613,-78.12,32650,20250409,21.29,61100,-35.19,20250120,32650,21.29,20250409,181000,-78.12,20240613,32650,21.29,20250409,3.01,Y,005070,1000,325 억,,2922123,N,N,45619,N,00,N
20250414,150201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,39550,1300,2,3.40,10327167425,260412,110.02,38950,40800,38700,49700,26800,38250,39657.03,8.99,0,17874,40050,39150,37350,36450,34650,39600,36900,325,11450,1000,26770,50,1,32510756,12858,72.84,2.59,12,0.80,543.00,15248.00,181000,20240613,-78.15,32650,20250409,21.13,61100,-35.27,20250120,32650,21.13,20250409,181000,-78.15,20240613,32650,21.13,20250409,3.01,Y,005070,1000,325 억,,2922123,N,N,33934,N,00,N
20250414,140200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,39400,1150,2,3.01,9308956125,234648,99.14,38950,40800,38700,49700,26800,38250,39672.00,8.99,0,9290,40050,39150,37350,36450,34650,39600,36900,325,11450,1000,26770,50,1,32510756,12809,72.56,2.58,12,0.72,543.00,15248.00,181000,20240613,-78.23,32650,20250409,20.67,61100,-35.52,20250120,32650,20.67,20250409,181000,-78.23,20240613,32650,20.67,20250409,3.01,Y,005070,1000,325 억,,2922123,N,N,33934,N,00,N
20250414,130201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,39350,1100,2,2.88,8478573600,213588,90.24,38950,40800,38700,49700,26800,38250,39695.93,8.99,0,7842,40050,39150,37350,36450,34650,39600,36900,325,11450,1000,26770,50,1,32510756,12793,72.47,2.58,12,0.66,543.00,15248.00,181000,20240613,-78.26,32650,20250409,20.52,61100,-35.60,20250120,32650,20.52,20250409,181000,-78.26,20240613,32650,20.52,20250409,3.01,Y,005070,1000,325 억,,2922123,N,N,33934,N,00,N
20250414,120201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,39350,1100,2,2.88,7866599200,198010,83.66,38950,40800,38700,49700,26800,38250,39728.29,8.99,0,8647,40050,39150,37350,36450,34650,39600,36900,325,11450,1000,26770,50,1,32510756,12793,72.47,2.58,12,0.61,543.00,15248.00,181000,20240613,-78.26,32650,20250409,20.52,61100,-35.60,20250120,32650,20.52,20250409,181000,-78.26,20240613,32650,20.52,20250409,3.01,Y,005070,1000,325 억,,2922123,N,N,33934,N,00,N
20250414,110200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,39300,1050,2,2.75,6785902500,170566,72.06,38950,40800,38700,49700,26800,38250,39784.61,8.99,0,7403,40050,39150,37350,36450,34650,39600,36900,325,11450,1000,26770,50,1,32510756,12777,72.38,2.58,12,0.52,543.00,15248.00,181000,20240613,-78.29,32650,20250409,20.37,61100,-35.68,20250120,32650,20.37,20250409,181000,-78.29,20240613,32650,20.37,20250409,3.01,Y,005070,1000,325 억,,2922123,N,N,33934,N,00,N
20250414,100201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,39350,1100,2,2.88,5444444900,136610,57.72,38950,40800,38700,49700,26800,38250,39853.93,8.99,0,12069,40050,39150,37350,36450,34650,39600,36900,325,11450,1000,26770,50,1,32510756,12793,72.47,2.58,12,0.42,543.00,15248.00,181000,20240613,-78.26,32650,20250409,20.52,61100,-35.60,20250120,32650,20.52,20250409,181000,-78.26,20240613,32650,20.52,20250409,3.01,Y,005070,1000,325 억,,2922123,N,N,33934,N,00,N
20250414,090201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,39150,900,2,2.35,507488850,13011,5.50,38950,39250,38700,49700,26800,38250,39004.60,8.99,0,141,40050,39150,37350,36450,34650,39600,36900,325,11450,1000,26770,50,1,32510756,12728,72.10,2.57,12,0.04,543.00,15248.00,181000,20240613,-78.37,32650,20250409,19.91,61100,-35.92,20250120,32650,19.91,20250409,181000,-78.37,20240613,32650,19.91,20250409,3.01,Y,005070,1000,325 억,,2922123,N,N,33934,N,00,N
20250411,160200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,38250,800,2,2.14,8803287700,236685,85.81,36150,38250,35550,48650,26250,37450,37190.73,9.03,0,-4281,39083,38266,36683,35866,34283,38675,36275,325,11200,1000,26210,50,1,32510756,12435,70.44,2.51,12,0.73,543.00,15248.00,181000,20240613,-78.87,32650,20250409,17.15,61100,-37.40,20250120,32650,17.15,20250409,181000,-78.87,20240613,32650,17.15,20250409,3.09,Y,005070,1000,325 억,,2937011,N,N,33904,N,00,N
20250411,150200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,38100,650,2,1.74,7886090925,212643,77.09,36150,38200,35550,48650,26250,37450,37086.04,9.03,0,-6520,39083,38266,36683,35866,34283,38675,36275,325,11200,1000,26210,50,1,32510756,12387,70.17,2.50,12,0.65,543.00,15248.00,181000,20240613,-78.95,32650,20250409,16.69,61100,-37.64,20250120,32650,16.69,20250409,181000,-78.95,20240613,32650,16.69,20250409,3.09,Y,005070,1000,325 억,,2937011,N,N,14639,N,00,N
20250411,140201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,37550,100,2,0.27,6583799050,178282,64.64,36150,38200,35550,48650,26250,37450,36929.10,9.03,0,-17382,39083,38266,36683,35866,34283,38675,36275,325,11200,1000,26210,50,1,32510756,12208,69.15,2.46,12,0.55,543.00,15248.00,181000,20240613,-79.25,32650,20250409,15.01,61100,-38.54,20250120,32650,15.01,20250409,181000,-79.25,20240613,32650,15.01,20250409,3.09,Y,005070,1000,325 억,,2937011,N,N,14639,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 160200 55 30.00 KOSPI200 화학 N N N Y 40 N 39600 1350 2 3.53 11173317250 281801 119.06 38950 40800 38700 49700 26800 38250 39649.68 8.99 0 14973 40050 39150 37350 36450 34650 39600 36900 325 11450 1000 26770 50 1 32510756 12874 72.93 2.60 12 0.87 543.00 15248.00 181000 20240613 -78.12 32650 20250409 21.29 61100 -35.19 20250120 32650 21.29 20250409 181000 -78.12 20240613 32650 21.29 20250409 3.01 Y 005070 1000 325 억 2922123 N N 45619 N 00 N
3 20250414 150201 55 30.00 KOSPI200 화학 N N N Y 40 N 39550 1300 2 3.40 10327167425 260412 110.02 38950 40800 38700 49700 26800 38250 39657.03 8.99 0 17874 40050 39150 37350 36450 34650 39600 36900 325 11450 1000 26770 50 1 32510756 12858 72.84 2.59 12 0.80 543.00 15248.00 181000 20240613 -78.15 32650 20250409 21.13 61100 -35.27 20250120 32650 21.13 20250409 181000 -78.15 20240613 32650 21.13 20250409 3.01 Y 005070 1000 325 억 2922123 N N 33934 N 00 N
4 20250414 140200 55 30.00 KOSPI200 화학 N N N Y 40 N 39400 1150 2 3.01 9308956125 234648 99.14 38950 40800 38700 49700 26800 38250 39672.00 8.99 0 9290 40050 39150 37350 36450 34650 39600 36900 325 11450 1000 26770 50 1 32510756 12809 72.56 2.58 12 0.72 543.00 15248.00 181000 20240613 -78.23 32650 20250409 20.67 61100 -35.52 20250120 32650 20.67 20250409 181000 -78.23 20240613 32650 20.67 20250409 3.01 Y 005070 1000 325 억 2922123 N N 33934 N 00 N
5 20250414 130201 55 30.00 KOSPI200 화학 N N N Y 40 N 39350 1100 2 2.88 8478573600 213588 90.24 38950 40800 38700 49700 26800 38250 39695.93 8.99 0 7842 40050 39150 37350 36450 34650 39600 36900 325 11450 1000 26770 50 1 32510756 12793 72.47 2.58 12 0.66 543.00 15248.00 181000 20240613 -78.26 32650 20250409 20.52 61100 -35.60 20250120 32650 20.52 20250409 181000 -78.26 20240613 32650 20.52 20250409 3.01 Y 005070 1000 325 억 2922123 N N 33934 N 00 N
6 20250414 120201 55 30.00 KOSPI200 화학 N N N Y 40 N 39350 1100 2 2.88 7866599200 198010 83.66 38950 40800 38700 49700 26800 38250 39728.29 8.99 0 8647 40050 39150 37350 36450 34650 39600 36900 325 11450 1000 26770 50 1 32510756 12793 72.47 2.58 12 0.61 543.00 15248.00 181000 20240613 -78.26 32650 20250409 20.52 61100 -35.60 20250120 32650 20.52 20250409 181000 -78.26 20240613 32650 20.52 20250409 3.01 Y 005070 1000 325 억 2922123 N N 33934 N 00 N
7 20250414 110200 55 30.00 KOSPI200 화학 N N N Y 40 N 39300 1050 2 2.75 6785902500 170566 72.06 38950 40800 38700 49700 26800 38250 39784.61 8.99 0 7403 40050 39150 37350 36450 34650 39600 36900 325 11450 1000 26770 50 1 32510756 12777 72.38 2.58 12 0.52 543.00 15248.00 181000 20240613 -78.29 32650 20250409 20.37 61100 -35.68 20250120 32650 20.37 20250409 181000 -78.29 20240613 32650 20.37 20250409 3.01 Y 005070 1000 325 억 2922123 N N 33934 N 00 N
8 20250414 100201 55 30.00 KOSPI200 화학 N N N Y 40 N 39350 1100 2 2.88 5444444900 136610 57.72 38950 40800 38700 49700 26800 38250 39853.93 8.99 0 12069 40050 39150 37350 36450 34650 39600 36900 325 11450 1000 26770 50 1 32510756 12793 72.47 2.58 12 0.42 543.00 15248.00 181000 20240613 -78.26 32650 20250409 20.52 61100 -35.60 20250120 32650 20.52 20250409 181000 -78.26 20240613 32650 20.52 20250409 3.01 Y 005070 1000 325 억 2922123 N N 33934 N 00 N
9 20250414 090201 55 30.00 KOSPI200 화학 N N N Y 40 N 39150 900 2 2.35 507488850 13011 5.50 38950 39250 38700 49700 26800 38250 39004.60 8.99 0 141 40050 39150 37350 36450 34650 39600 36900 325 11450 1000 26770 50 1 32510756 12728 72.10 2.57 12 0.04 543.00 15248.00 181000 20240613 -78.37 32650 20250409 19.91 61100 -35.92 20250120 32650 19.91 20250409 181000 -78.37 20240613 32650 19.91 20250409 3.01 Y 005070 1000 325 억 2922123 N N 33934 N 00 N
10 20250411 160200 55 30.00 KOSPI200 화학 N N N Y 40 N 38250 800 2 2.14 8803287700 236685 85.81 36150 38250 35550 48650 26250 37450 37190.73 9.03 0 -4281 39083 38266 36683 35866 34283 38675 36275 325 11200 1000 26210 50 1 32510756 12435 70.44 2.51 12 0.73 543.00 15248.00 181000 20240613 -78.87 32650 20250409 17.15 61100 -37.40 20250120 32650 17.15 20250409 181000 -78.87 20240613 32650 17.15 20250409 3.09 Y 005070 1000 325 억 2937011 N N 33904 N 00 N
11 20250411 150200 55 30.00 KOSPI200 화학 N N N Y 40 N 38100 650 2 1.74 7886090925 212643 77.09 36150 38200 35550 48650 26250 37450 37086.04 9.03 0 -6520 39083 38266 36683 35866 34283 38675 36275 325 11200 1000 26210 50 1 32510756 12387 70.17 2.50 12 0.65 543.00 15248.00 181000 20240613 -78.95 32650 20250409 16.69 61100 -37.64 20250120 32650 16.69 20250409 181000 -78.95 20240613 32650 16.69 20250409 3.09 Y 005070 1000 325 억 2937011 N N 14639 N 00 N
12 20250411 140201 55 30.00 KOSPI200 화학 N N N Y 40 N 37550 100 2 0.27 6583799050 178282 64.64 36150 38200 35550 48650 26250 37450 36929.10 9.03 0 -17382 39083 38266 36683 35866 34283 38675 36275 325 11200 1000 26210 50 1 32510756 12208 69.15 2.46 12 0.55 543.00 15248.00 181000 20240613 -79.25 32650 20250409 15.01 61100 -38.54 20250120 32650 15.01 20250409 181000 -79.25 20240613 32650 15.01 20250409 3.09 Y 005070 1000 325 억 2937011 N N 14639 N 00 N