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
008730/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
20250414,160229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26400,700,2,2.72,1617102325,61877,67.09,25800,26450,25300,33400,18000,25700,26134.14,5.12,0,-2045,27333,26516,24933,24116,22533,26925,24525,148,7700,500,17990,50,1,24800000,6547,-76.74,2.25,12,0.25,-344.00,11731.00,42700,20240613,-38.17,19300,20241212,36.79,37200,-29.03,20250221,20250,30.37,20250102,42700,-38.17,20240613,19300,36.79,20241212,3.42,Y,008730,500,147 억,,1268746,N,N,18046,N,00,N
20250414,150231,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26350,650,2,2.53,1475962575,56530,61.29,25800,26450,25300,33400,18000,25700,26109.37,5.12,0,-2186,27333,26516,24933,24116,22533,26925,24525,148,7700,500,17990,50,1,24800000,6535,-76.60,2.25,12,0.23,-344.00,11731.00,42700,20240613,-38.29,19300,20241212,36.53,37200,-29.17,20250221,20250,30.12,20250102,42700,-38.29,20240613,19300,36.53,20241212,3.42,Y,008730,500,147 억,,1268746,N,N,9528,N,00,N
20250414,140230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26300,600,2,2.33,1154765875,44258,47.98,25800,26450,25300,33400,18000,25700,26091.69,5.12,0,-548,27333,26516,24933,24116,22533,26925,24525,148,7700,500,17990,50,1,24800000,6522,-76.45,2.24,12,0.18,-344.00,11731.00,42700,20240613,-38.41,19300,20241212,36.27,37200,-29.30,20250221,20250,29.88,20250102,42700,-38.41,20240613,19300,36.27,20241212,3.42,Y,008730,500,147 억,,1268746,N,N,9528,N,00,N
20250414,130230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26350,650,2,2.53,1057082625,40544,43.96,25800,26450,25300,33400,18000,25700,26072.48,5.12,0,-1059,27333,26516,24933,24116,22533,26925,24525,148,7700,500,17990,50,1,24800000,6535,-76.60,2.25,12,0.16,-344.00,11731.00,42700,20240613,-38.29,19300,20241212,36.53,37200,-29.17,20250221,20250,30.12,20250102,42700,-38.29,20240613,19300,36.53,20241212,3.42,Y,008730,500,147 억,,1268746,N,N,9528,N,00,N
20250414,120231,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26300,600,2,2.33,958013425,36775,39.87,25800,26450,25300,33400,18000,25700,26050.67,5.12,0,-134,27333,26516,24933,24116,22533,26925,24525,148,7700,500,17990,50,1,24800000,6522,-76.45,2.24,12,0.15,-344.00,11731.00,42700,20240613,-38.41,19300,20241212,36.27,37200,-29.30,20250221,20250,29.88,20250102,42700,-38.41,20240613,19300,36.27,20241212,3.42,Y,008730,500,147 억,,1268746,N,N,9528,N,00,N
20250414,110229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26000,300,2,1.17,668115025,25709,27.87,25800,26450,25300,33400,18000,25700,25987.59,5.12,0,423,27333,26516,24933,24116,22533,26925,24525,148,7700,500,17990,50,1,24800000,6448,-75.58,2.22,12,0.10,-344.00,11731.00,42700,20240613,-39.11,19300,20241212,34.72,37200,-30.11,20250221,20250,28.40,20250102,42700,-39.11,20240613,19300,34.72,20241212,3.42,Y,008730,500,147 억,,1268746,N,N,9528,N,00,N
20250414,100230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26050,350,2,1.36,349466875,13531,14.67,25800,26250,25300,33400,18000,25700,25827.13,5.12,0,107,27333,26516,24933,24116,22533,26925,24525,148,7700,500,17990,50,1,24800000,6460,-75.73,2.22,12,0.05,-344.00,11731.00,42700,20240613,-38.99,19300,20241212,34.97,37200,-29.97,20250221,20250,28.64,20250102,42700,-38.99,20240613,19300,34.97,20241212,3.42,Y,008730,500,147 억,,1268746,N,N,9528,N,00,N
20250414,090230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25750,50,2,0.19,34805600,1351,1.46,25800,25900,25550,33400,18000,25700,25762.84,5.12,0,-392,27333,26516,24933,24116,22533,26925,24525,148,7700,500,17990,50,1,24800000,6386,-74.85,2.20,12,0.01,-344.00,11731.00,42700,20240613,-39.70,19300,20241212,33.42,37200,-30.78,20250221,20250,27.16,20250102,42700,-39.70,20240613,19300,33.42,20241212,3.42,Y,008730,500,147 억,,1268746,N,N,9528,N,00,N
20250411,160228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25700,1900,2,7.98,2286436300,92236,81.78,24000,25750,23350,30900,16700,23800,24788.95,5.14,0,-6715,24866,24332,23516,22982,22166,24600,23250,148,7100,500,16660,50,1,24800000,6374,-74.71,2.19,12,0.37,-344.00,11731.00,42700,20240613,-39.81,19300,20241212,33.16,37200,-30.91,20250221,20250,26.91,20250102,42700,-39.81,20240613,19300,33.16,20241212,3.48,Y,008730,500,147 억,,1273495,N,N,9528,N,00,N
20250411,150230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25550,1750,2,7.35,2092848250,84690,75.09,24000,25600,23350,30900,16700,23800,24711.87,5.14,0,-7500,24866,24332,23516,22982,22166,24600,23250,148,7100,500,16660,50,1,24800000,6336,-74.27,2.18,12,0.34,-344.00,11731.00,42700,20240613,-40.16,19300,20241212,32.38,37200,-31.32,20250221,20250,26.17,20250102,42700,-40.16,20240613,19300,32.38,20241212,3.48,Y,008730,500,147 억,,1273495,N,N,18522,N,00,N
20250411,140230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25500,1700,2,7.14,1848307000,75099,66.59,24000,25600,23350,30900,16700,23800,24611.61,5.14,0,-8174,24866,24332,23516,22982,22166,24600,23250,148,7100,500,16660,50,1,24800000,6324,-74.13,2.17,12,0.30,-344.00,11731.00,42700,20240613,-40.28,19300,20241212,32.12,37200,-31.45,20250221,20250,25.93,20250102,42700,-40.28,20240613,19300,32.12,20241212,3.48,Y,008730,500,147 억,,1273495,N,N,18522,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 160229 55 40.00 KOSPI200 화학 N N N Y 40 N 26400 700 2 2.72 1617102325 61877 67.09 25800 26450 25300 33400 18000 25700 26134.14 5.12 0 -2045 27333 26516 24933 24116 22533 26925 24525 148 7700 500 17990 50 1 24800000 6547 -76.74 2.25 12 0.25 -344.00 11731.00 42700 20240613 -38.17 19300 20241212 36.79 37200 -29.03 20250221 20250 30.37 20250102 42700 -38.17 20240613 19300 36.79 20241212 3.42 Y 008730 500 147 억 1268746 N N 18046 N 00 N
3 20250414 150231 55 40.00 KOSPI200 화학 N N N Y 40 N 26350 650 2 2.53 1475962575 56530 61.29 25800 26450 25300 33400 18000 25700 26109.37 5.12 0 -2186 27333 26516 24933 24116 22533 26925 24525 148 7700 500 17990 50 1 24800000 6535 -76.60 2.25 12 0.23 -344.00 11731.00 42700 20240613 -38.29 19300 20241212 36.53 37200 -29.17 20250221 20250 30.12 20250102 42700 -38.29 20240613 19300 36.53 20241212 3.42 Y 008730 500 147 억 1268746 N N 9528 N 00 N
4 20250414 140230 55 40.00 KOSPI200 화학 N N N Y 40 N 26300 600 2 2.33 1154765875 44258 47.98 25800 26450 25300 33400 18000 25700 26091.69 5.12 0 -548 27333 26516 24933 24116 22533 26925 24525 148 7700 500 17990 50 1 24800000 6522 -76.45 2.24 12 0.18 -344.00 11731.00 42700 20240613 -38.41 19300 20241212 36.27 37200 -29.30 20250221 20250 29.88 20250102 42700 -38.41 20240613 19300 36.27 20241212 3.42 Y 008730 500 147 억 1268746 N N 9528 N 00 N
5 20250414 130230 55 40.00 KOSPI200 화학 N N N Y 40 N 26350 650 2 2.53 1057082625 40544 43.96 25800 26450 25300 33400 18000 25700 26072.48 5.12 0 -1059 27333 26516 24933 24116 22533 26925 24525 148 7700 500 17990 50 1 24800000 6535 -76.60 2.25 12 0.16 -344.00 11731.00 42700 20240613 -38.29 19300 20241212 36.53 37200 -29.17 20250221 20250 30.12 20250102 42700 -38.29 20240613 19300 36.53 20241212 3.42 Y 008730 500 147 억 1268746 N N 9528 N 00 N
6 20250414 120231 55 40.00 KOSPI200 화학 N N N Y 40 N 26300 600 2 2.33 958013425 36775 39.87 25800 26450 25300 33400 18000 25700 26050.67 5.12 0 -134 27333 26516 24933 24116 22533 26925 24525 148 7700 500 17990 50 1 24800000 6522 -76.45 2.24 12 0.15 -344.00 11731.00 42700 20240613 -38.41 19300 20241212 36.27 37200 -29.30 20250221 20250 29.88 20250102 42700 -38.41 20240613 19300 36.27 20241212 3.42 Y 008730 500 147 억 1268746 N N 9528 N 00 N
7 20250414 110229 55 40.00 KOSPI200 화학 N N N Y 40 N 26000 300 2 1.17 668115025 25709 27.87 25800 26450 25300 33400 18000 25700 25987.59 5.12 0 423 27333 26516 24933 24116 22533 26925 24525 148 7700 500 17990 50 1 24800000 6448 -75.58 2.22 12 0.10 -344.00 11731.00 42700 20240613 -39.11 19300 20241212 34.72 37200 -30.11 20250221 20250 28.40 20250102 42700 -39.11 20240613 19300 34.72 20241212 3.42 Y 008730 500 147 억 1268746 N N 9528 N 00 N
8 20250414 100230 55 40.00 KOSPI200 화학 N N N Y 40 N 26050 350 2 1.36 349466875 13531 14.67 25800 26250 25300 33400 18000 25700 25827.13 5.12 0 107 27333 26516 24933 24116 22533 26925 24525 148 7700 500 17990 50 1 24800000 6460 -75.73 2.22 12 0.05 -344.00 11731.00 42700 20240613 -38.99 19300 20241212 34.97 37200 -29.97 20250221 20250 28.64 20250102 42700 -38.99 20240613 19300 34.97 20241212 3.42 Y 008730 500 147 억 1268746 N N 9528 N 00 N
9 20250414 090230 55 40.00 KOSPI200 화학 N N N Y 40 N 25750 50 2 0.19 34805600 1351 1.46 25800 25900 25550 33400 18000 25700 25762.84 5.12 0 -392 27333 26516 24933 24116 22533 26925 24525 148 7700 500 17990 50 1 24800000 6386 -74.85 2.20 12 0.01 -344.00 11731.00 42700 20240613 -39.70 19300 20241212 33.42 37200 -30.78 20250221 20250 27.16 20250102 42700 -39.70 20240613 19300 33.42 20241212 3.42 Y 008730 500 147 억 1268746 N N 9528 N 00 N
10 20250411 160228 55 40.00 KOSPI200 화학 N N N Y 40 N 25700 1900 2 7.98 2286436300 92236 81.78 24000 25750 23350 30900 16700 23800 24788.95 5.14 0 -6715 24866 24332 23516 22982 22166 24600 23250 148 7100 500 16660 50 1 24800000 6374 -74.71 2.19 12 0.37 -344.00 11731.00 42700 20240613 -39.81 19300 20241212 33.16 37200 -30.91 20250221 20250 26.91 20250102 42700 -39.81 20240613 19300 33.16 20241212 3.48 Y 008730 500 147 억 1273495 N N 9528 N 00 N
11 20250411 150230 55 40.00 KOSPI200 화학 N N N Y 40 N 25550 1750 2 7.35 2092848250 84690 75.09 24000 25600 23350 30900 16700 23800 24711.87 5.14 0 -7500 24866 24332 23516 22982 22166 24600 23250 148 7100 500 16660 50 1 24800000 6336 -74.27 2.18 12 0.34 -344.00 11731.00 42700 20240613 -40.16 19300 20241212 32.38 37200 -31.32 20250221 20250 26.17 20250102 42700 -40.16 20240613 19300 32.38 20241212 3.48 Y 008730 500 147 억 1273495 N N 18522 N 00 N
12 20250411 140230 55 40.00 KOSPI200 화학 N N N Y 40 N 25500 1700 2 7.14 1848307000 75099 66.59 24000 25600 23350 30900 16700 23800 24611.61 5.14 0 -8174 24866 24332 23516 22982 22166 24600 23250 148 7100 500 16660 50 1 24800000 6324 -74.13 2.17 12 0.30 -344.00 11731.00 42700 20240613 -40.28 19300 20241212 32.12 37200 -31.45 20250221 20250 25.93 20250102 42700 -40.28 20240613 19300 32.12 20241212 3.48 Y 008730 500 147 억 1273495 N N 18522 N 00 N