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
010950/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
20250414,160245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51800,-100,5,-0.19,7719445700,148977,136.69,52700,52800,51500,67400,36400,51900,51816.36,74.05,0,-73544,52766,52332,51666,51232,50566,52550,51450,2815,15500,2500,40480,100,1,112582792,58318,-31.28,0.69,12,0.13,-1656.00,74590.00,84500,20240408,-38.70,50300,20250409,2.98,65300,-20.67,20250117,50300,2.98,20250409,82700,-37.36,20240415,50300,2.98,20250409,0.18,Y,010950,2500,2814 억,,83364830,N,N,68372,N,00,N
20250414,150246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51700,-200,5,-0.39,6978969850,134678,123.57,52700,52800,51500,67400,36400,51900,51819.67,74.05,0,-67339,52766,52332,51666,51232,50566,52550,51450,2815,15500,2500,40480,100,1,112582792,58205,-31.22,0.69,12,0.12,-1656.00,74590.00,84500,20240408,-38.82,50300,20250409,2.78,65300,-20.83,20250117,50300,2.78,20250409,82700,-37.48,20240415,50300,2.78,20250409,0.18,Y,010950,2500,2814 억,,83364830,N,N,26414,N,00,N
20250414,140245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51600,-300,5,-0.58,5492813900,105911,97.17,52700,52800,51500,67400,36400,51900,51862.54,74.05,0,-56072,52766,52332,51666,51232,50566,52550,51450,2815,15500,2500,40480,100,1,112582792,58093,-31.16,0.69,12,0.09,-1656.00,74590.00,84500,20240408,-38.93,50300,20250409,2.58,65300,-20.98,20250117,50300,2.58,20250409,82700,-37.61,20240415,50300,2.58,20250409,0.18,Y,010950,2500,2814 억,,83364830,N,N,26414,N,00,N
20250414,130246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51700,-200,5,-0.39,4488581950,86476,79.34,52700,52800,51500,67400,36400,51900,51905.52,74.05,0,-47905,52766,52332,51666,51232,50566,52550,51450,2815,15500,2500,40480,100,1,112582792,58205,-31.22,0.69,12,0.08,-1656.00,74590.00,84500,20240408,-38.82,50300,20250409,2.78,65300,-20.83,20250117,50300,2.78,20250409,82700,-37.48,20240415,50300,2.78,20250409,0.18,Y,010950,2500,2814 억,,83364830,N,N,26414,N,00,N
20250414,120246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51600,-300,5,-0.58,3640919400,70074,64.29,52700,52800,51500,67400,36400,51900,51958.21,74.05,0,-40080,52766,52332,51666,51232,50566,52550,51450,2815,15500,2500,40480,100,1,112582792,58093,-31.16,0.69,12,0.06,-1656.00,74590.00,84500,20240408,-38.93,50300,20250409,2.58,65300,-20.98,20250117,50300,2.58,20250409,82700,-37.61,20240415,50300,2.58,20250409,0.18,Y,010950,2500,2814 억,,83364830,N,N,26414,N,00,N
20250414,110245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51700,-200,5,-0.39,2340565150,44897,41.19,52700,52800,51600,67400,36400,51900,52131.88,74.05,0,-26359,52766,52332,51666,51232,50566,52550,51450,2815,15500,2500,40480,100,1,112582792,58205,-31.22,0.69,12,0.04,-1656.00,74590.00,84500,20240408,-38.82,50300,20250409,2.78,65300,-20.83,20250117,50300,2.78,20250409,82700,-37.48,20240415,50300,2.78,20250409,0.18,Y,010950,2500,2814 억,,83364830,N,N,26414,N,00,N
20250414,100246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51700,-200,5,-0.39,1546389500,29563,27.12,52700,52800,51700,67400,36400,51900,52308.27,74.05,0,-17090,52766,52332,51666,51232,50566,52550,51450,2815,15500,2500,40480,100,1,112582792,58205,-31.22,0.69,12,0.03,-1656.00,74590.00,84500,20240408,-38.82,50300,20250409,2.78,65300,-20.83,20250117,50300,2.78,20250409,82700,-37.48,20240415,50300,2.78,20250409,0.18,Y,010950,2500,2814 억,,83364830,N,N,26414,N,00,N
20250414,090246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52600,700,2,1.35,349359100,6639,6.09,52700,52800,52400,67400,36400,51900,52622.25,74.05,0,-3196,52766,52332,51666,51232,50566,52550,51450,2815,15500,2500,40480,100,1,112582792,59219,-31.76,0.71,12,0.01,-1656.00,74590.00,84500,20240408,-37.75,50300,20250409,4.57,65300,-19.45,20250117,50300,4.57,20250409,82700,-36.40,20240415,50300,4.57,20250409,0.18,Y,010950,2500,2814 억,,83364830,N,N,26414,N,00,N
20250411,160244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51900,-300,5,-0.57,5612408100,108991,38.91,51500,52100,51000,67800,36600,52200,51494.23,74.06,0,-19361,53400,52800,52200,51600,51000,52500,51300,2815,15600,2500,40710,100,1,112582792,58430,-31.34,0.70,12,0.10,-1656.00,74590.00,84500,20240408,-38.58,50300,20250409,3.18,65300,-20.52,20250117,50300,3.18,20250409,84500,-38.58,20240411,50300,3.18,20250409,0.18,Y,010950,2500,2814 억,,83382978,N,N,26414,N,00,N
20250411,150245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,51900,-300,5,-0.57,5027163900,97723,34.89,51500,52000,51000,67800,36600,52200,51443.00,74.06,0,-17101,53400,52800,52200,51600,51000,52500,51300,2815,15600,2500,40710,100,1,112582792,58430,-31.34,0.70,12,0.09,-1656.00,74590.00,84500,20240408,-38.58,50300,20250409,3.18,65300,-20.52,20250117,50300,3.18,20250409,84500,-38.58,20240411,50300,3.18,20250409,0.18,Y,010950,2500,2814 억,,83382978,N,N,68445,N,00,N
20250411,140246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52000,-200,5,-0.38,4194665850,81665,29.15,51500,52000,51000,67800,36600,52200,51364.30,74.06,0,-12159,53400,52800,52200,51600,51000,52500,51300,2815,15600,2500,40710,100,1,112582792,58543,-31.40,0.70,12,0.07,-1656.00,74590.00,84500,20240408,-38.46,50300,20250409,3.38,65300,-20.37,20250117,50300,3.38,20250409,84500,-38.46,20240411,50300,3.38,20250409,0.18,Y,010950,2500,2814 억,,83382978,N,N,68445,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 160245 55 20.00 KOSPI200 화학 N N N Y 40 N 51800 -100 5 -0.19 7719445700 148977 136.69 52700 52800 51500 67400 36400 51900 51816.36 74.05 0 -73544 52766 52332 51666 51232 50566 52550 51450 2815 15500 2500 40480 100 1 112582792 58318 -31.28 0.69 12 0.13 -1656.00 74590.00 84500 20240408 -38.70 50300 20250409 2.98 65300 -20.67 20250117 50300 2.98 20250409 82700 -37.36 20240415 50300 2.98 20250409 0.18 Y 010950 2500 2814 억 83364830 N N 68372 N 00 N
3 20250414 150246 55 20.00 KOSPI200 화학 N N N Y 40 N 51700 -200 5 -0.39 6978969850 134678 123.57 52700 52800 51500 67400 36400 51900 51819.67 74.05 0 -67339 52766 52332 51666 51232 50566 52550 51450 2815 15500 2500 40480 100 1 112582792 58205 -31.22 0.69 12 0.12 -1656.00 74590.00 84500 20240408 -38.82 50300 20250409 2.78 65300 -20.83 20250117 50300 2.78 20250409 82700 -37.48 20240415 50300 2.78 20250409 0.18 Y 010950 2500 2814 억 83364830 N N 26414 N 00 N
4 20250414 140245 55 20.00 KOSPI200 화학 N N N Y 40 N 51600 -300 5 -0.58 5492813900 105911 97.17 52700 52800 51500 67400 36400 51900 51862.54 74.05 0 -56072 52766 52332 51666 51232 50566 52550 51450 2815 15500 2500 40480 100 1 112582792 58093 -31.16 0.69 12 0.09 -1656.00 74590.00 84500 20240408 -38.93 50300 20250409 2.58 65300 -20.98 20250117 50300 2.58 20250409 82700 -37.61 20240415 50300 2.58 20250409 0.18 Y 010950 2500 2814 억 83364830 N N 26414 N 00 N
5 20250414 130246 55 20.00 KOSPI200 화학 N N N Y 40 N 51700 -200 5 -0.39 4488581950 86476 79.34 52700 52800 51500 67400 36400 51900 51905.52 74.05 0 -47905 52766 52332 51666 51232 50566 52550 51450 2815 15500 2500 40480 100 1 112582792 58205 -31.22 0.69 12 0.08 -1656.00 74590.00 84500 20240408 -38.82 50300 20250409 2.78 65300 -20.83 20250117 50300 2.78 20250409 82700 -37.48 20240415 50300 2.78 20250409 0.18 Y 010950 2500 2814 억 83364830 N N 26414 N 00 N
6 20250414 120246 55 20.00 KOSPI200 화학 N N N Y 40 N 51600 -300 5 -0.58 3640919400 70074 64.29 52700 52800 51500 67400 36400 51900 51958.21 74.05 0 -40080 52766 52332 51666 51232 50566 52550 51450 2815 15500 2500 40480 100 1 112582792 58093 -31.16 0.69 12 0.06 -1656.00 74590.00 84500 20240408 -38.93 50300 20250409 2.58 65300 -20.98 20250117 50300 2.58 20250409 82700 -37.61 20240415 50300 2.58 20250409 0.18 Y 010950 2500 2814 억 83364830 N N 26414 N 00 N
7 20250414 110245 55 20.00 KOSPI200 화학 N N N Y 40 N 51700 -200 5 -0.39 2340565150 44897 41.19 52700 52800 51600 67400 36400 51900 52131.88 74.05 0 -26359 52766 52332 51666 51232 50566 52550 51450 2815 15500 2500 40480 100 1 112582792 58205 -31.22 0.69 12 0.04 -1656.00 74590.00 84500 20240408 -38.82 50300 20250409 2.78 65300 -20.83 20250117 50300 2.78 20250409 82700 -37.48 20240415 50300 2.78 20250409 0.18 Y 010950 2500 2814 억 83364830 N N 26414 N 00 N
8 20250414 100246 55 20.00 KOSPI200 화학 N N N Y 40 N 51700 -200 5 -0.39 1546389500 29563 27.12 52700 52800 51700 67400 36400 51900 52308.27 74.05 0 -17090 52766 52332 51666 51232 50566 52550 51450 2815 15500 2500 40480 100 1 112582792 58205 -31.22 0.69 12 0.03 -1656.00 74590.00 84500 20240408 -38.82 50300 20250409 2.78 65300 -20.83 20250117 50300 2.78 20250409 82700 -37.48 20240415 50300 2.78 20250409 0.18 Y 010950 2500 2814 억 83364830 N N 26414 N 00 N
9 20250414 090246 55 20.00 KOSPI200 화학 N N N Y 40 N 52600 700 2 1.35 349359100 6639 6.09 52700 52800 52400 67400 36400 51900 52622.25 74.05 0 -3196 52766 52332 51666 51232 50566 52550 51450 2815 15500 2500 40480 100 1 112582792 59219 -31.76 0.71 12 0.01 -1656.00 74590.00 84500 20240408 -37.75 50300 20250409 4.57 65300 -19.45 20250117 50300 4.57 20250409 82700 -36.40 20240415 50300 4.57 20250409 0.18 Y 010950 2500 2814 억 83364830 N N 26414 N 00 N
10 20250411 160244 55 20.00 KOSPI200 화학 N N N Y 40 N 51900 -300 5 -0.57 5612408100 108991 38.91 51500 52100 51000 67800 36600 52200 51494.23 74.06 0 -19361 53400 52800 52200 51600 51000 52500 51300 2815 15600 2500 40710 100 1 112582792 58430 -31.34 0.70 12 0.10 -1656.00 74590.00 84500 20240408 -38.58 50300 20250409 3.18 65300 -20.52 20250117 50300 3.18 20250409 84500 -38.58 20240411 50300 3.18 20250409 0.18 Y 010950 2500 2814 억 83382978 N N 26414 N 00 N
11 20250411 150245 55 20.00 KOSPI200 화학 N N N Y 40 N 51900 -300 5 -0.57 5027163900 97723 34.89 51500 52000 51000 67800 36600 52200 51443.00 74.06 0 -17101 53400 52800 52200 51600 51000 52500 51300 2815 15600 2500 40710 100 1 112582792 58430 -31.34 0.70 12 0.09 -1656.00 74590.00 84500 20240408 -38.58 50300 20250409 3.18 65300 -20.52 20250117 50300 3.18 20250409 84500 -38.58 20240411 50300 3.18 20250409 0.18 Y 010950 2500 2814 억 83382978 N N 68445 N 00 N
12 20250411 140246 55 20.00 KOSPI200 화학 N N N Y 40 N 52000 -200 5 -0.38 4194665850 81665 29.15 51500 52000 51000 67800 36600 52200 51364.30 74.06 0 -12159 53400 52800 52200 51600 51000 52500 51300 2815 15600 2500 40710 100 1 112582792 58543 -31.40 0.70 12 0.07 -1656.00 74590.00 84500 20240408 -38.46 50300 20250409 3.38 65300 -20.37 20250117 50300 3.38 20250409 84500 -38.46 20240411 50300 3.38 20250409 0.18 Y 010950 2500 2814 억 83382978 N N 68445 N 00 N