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
011170/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
20250414,160247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,-200,5,-0.34,6756322900,114489,77.43,59100,60700,57900,76400,41200,58800,59012.86,21.13,0,-17125,60933,59866,57733,56666,54533,60400,57200,2139,17600,5000,42330,100,1,42775419,25066,-1.47,0.17,12,0.27,-39988.00,335527.00,125500,20240520,-53.31,51800,20250210,13.13,80000,-26.75,20250307,51800,13.13,20250210,125500,-53.31,20240520,51800,13.13,20250210,0.56,Y,011170,5000,2138 억,,9039882,N,N,32042,N,00,N
20250414,150248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,-200,5,-0.34,6420300200,108752,73.55,59100,60700,57900,76400,41200,58800,59036.16,21.13,0,-15561,60933,59866,57733,56666,54533,60400,57200,2139,17600,5000,42330,100,1,42775419,25066,-1.47,0.17,12,0.25,-39988.00,335527.00,125500,20240520,-53.31,51800,20250210,13.13,80000,-26.75,20250307,51800,13.13,20250210,125500,-53.31,20240520,51800,13.13,20250210,0.56,Y,011170,5000,2138 억,,9039882,N,N,3782,N,00,N
20250414,140248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58700,-100,5,-0.17,5296759550,89594,60.59,59100,60700,57900,76400,41200,58800,59119.58,21.13,0,-11699,60933,59866,57733,56666,54533,60400,57200,2139,17600,5000,42330,100,1,42775419,25109,-1.47,0.17,12,0.21,-39988.00,335527.00,125500,20240520,-53.23,51800,20250210,13.32,80000,-26.63,20250307,51800,13.32,20250210,125500,-53.23,20240520,51800,13.32,20250210,0.56,Y,011170,5000,2138 억,,9039882,N,N,3782,N,00,N
20250414,130248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58700,-100,5,-0.17,4692489650,79311,53.64,59100,60700,57900,76400,41200,58800,59165.69,21.13,0,-9505,60933,59866,57733,56666,54533,60400,57200,2139,17600,5000,42330,100,1,42775419,25109,-1.47,0.17,12,0.19,-39988.00,335527.00,125500,20240520,-53.23,51800,20250210,13.32,80000,-26.63,20250307,51800,13.32,20250210,125500,-53.23,20240520,51800,13.32,20250210,0.56,Y,011170,5000,2138 억,,9039882,N,N,3782,N,00,N
20250414,120249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,0,3,0.00,4485577950,75785,51.25,59100,60700,57900,76400,41200,58800,59188.20,21.13,0,-9150,60933,59866,57733,56666,54533,60400,57200,2139,17600,5000,42330,100,1,42775419,25152,-1.47,0.18,12,0.18,-39988.00,335527.00,125500,20240520,-53.15,51800,20250210,13.51,80000,-26.50,20250307,51800,13.51,20250210,125500,-53.15,20240520,51800,13.51,20250210,0.56,Y,011170,5000,2138 억,,9039882,N,N,3782,N,00,N
20250414,110247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,0,3,0.00,3803084650,64177,43.40,59100,60700,57900,76400,41200,58800,59259.31,21.13,0,-12242,60933,59866,57733,56666,54533,60400,57200,2139,17600,5000,42330,100,1,42775419,25152,-1.47,0.18,12,0.15,-39988.00,335527.00,125500,20240520,-53.15,51800,20250210,13.51,80000,-26.50,20250307,51800,13.51,20250210,125500,-53.15,20240520,51800,13.51,20250210,0.56,Y,011170,5000,2138 억,,9039882,N,N,3782,N,00,N
20250414,100248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58000,-800,5,-1.36,2961636550,49813,33.69,59100,60700,57900,76400,41200,58800,59455.09,21.13,0,-6644,60933,59866,57733,56666,54533,60400,57200,2139,17600,5000,42330,100,1,42775419,24810,-1.45,0.17,12,0.12,-39988.00,335527.00,125500,20240520,-53.78,51800,20250210,11.97,80000,-27.50,20250307,51800,11.97,20250210,125500,-53.78,20240520,51800,11.97,20250210,0.56,Y,011170,5000,2138 억,,9039882,N,N,3782,N,00,N
20250414,090248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,600,2,1.02,291907900,4926,3.33,59100,59600,58900,76400,41200,58800,59258.61,21.13,0,-220,60933,59866,57733,56666,54533,60400,57200,2139,17600,5000,42330,100,1,42775419,25409,-1.49,0.18,12,0.01,-39988.00,335527.00,125500,20240520,-52.67,51800,20250210,14.67,80000,-25.75,20250307,51800,14.67,20250210,125500,-52.67,20240520,51800,14.67,20250210,0.56,Y,011170,5000,2138 억,,9039882,N,N,3782,N,00,N
20250411,160246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,1000,2,1.73,8545836400,147861,68.67,56800,58800,55600,75100,40500,57800,57796.28,21.13,0,6834,59066,58432,57366,56732,55666,58750,57050,2139,17300,5000,41610,100,1,42775419,25152,-1.47,0.18,12,0.35,-39988.00,335527.00,125500,20240520,-53.15,51800,20250210,13.51,80000,-26.50,20250307,51800,13.51,20250210,125500,-53.15,20240520,51800,13.51,20250210,0.54,Y,011170,5000,2138 억,,9038257,N,N,3782,N,00,N
20250411,150247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58200,400,2,0.69,7512305450,130235,60.48,56800,58400,55600,75100,40500,57800,57682.69,21.13,0,5132,59066,58432,57366,56732,55666,58750,57050,2139,17300,5000,41610,100,1,42775419,24895,-1.46,0.17,12,0.30,-39988.00,335527.00,125500,20240520,-53.63,51800,20250210,12.36,80000,-27.25,20250307,51800,12.36,20250210,125500,-53.63,20240520,51800,12.36,20250210,0.54,Y,011170,5000,2138 억,,9038257,N,N,19535,N,00,N
20250411,140248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58200,400,2,0.69,6387805000,110862,51.49,56800,58400,55600,75100,40500,57800,57619.43,21.13,0,5026,59066,58432,57366,56732,55666,58750,57050,2139,17300,5000,41610,100,1,42775419,24895,-1.46,0.17,12,0.26,-39988.00,335527.00,125500,20240520,-53.63,51800,20250210,12.36,80000,-27.25,20250307,51800,12.36,20250210,125500,-53.63,20240520,51800,12.36,20250210,0.54,Y,011170,5000,2138 억,,9038257,N,N,19535,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 160247 55 30.00 KOSPI200 화학 N N N Y 40 N 58600 -200 5 -0.34 6756322900 114489 77.43 59100 60700 57900 76400 41200 58800 59012.86 21.13 0 -17125 60933 59866 57733 56666 54533 60400 57200 2139 17600 5000 42330 100 1 42775419 25066 -1.47 0.17 12 0.27 -39988.00 335527.00 125500 20240520 -53.31 51800 20250210 13.13 80000 -26.75 20250307 51800 13.13 20250210 125500 -53.31 20240520 51800 13.13 20250210 0.56 Y 011170 5000 2138 억 9039882 N N 32042 N 00 N
3 20250414 150248 55 30.00 KOSPI200 화학 N N N Y 40 N 58600 -200 5 -0.34 6420300200 108752 73.55 59100 60700 57900 76400 41200 58800 59036.16 21.13 0 -15561 60933 59866 57733 56666 54533 60400 57200 2139 17600 5000 42330 100 1 42775419 25066 -1.47 0.17 12 0.25 -39988.00 335527.00 125500 20240520 -53.31 51800 20250210 13.13 80000 -26.75 20250307 51800 13.13 20250210 125500 -53.31 20240520 51800 13.13 20250210 0.56 Y 011170 5000 2138 억 9039882 N N 3782 N 00 N
4 20250414 140248 55 30.00 KOSPI200 화학 N N N Y 40 N 58700 -100 5 -0.17 5296759550 89594 60.59 59100 60700 57900 76400 41200 58800 59119.58 21.13 0 -11699 60933 59866 57733 56666 54533 60400 57200 2139 17600 5000 42330 100 1 42775419 25109 -1.47 0.17 12 0.21 -39988.00 335527.00 125500 20240520 -53.23 51800 20250210 13.32 80000 -26.63 20250307 51800 13.32 20250210 125500 -53.23 20240520 51800 13.32 20250210 0.56 Y 011170 5000 2138 억 9039882 N N 3782 N 00 N
5 20250414 130248 55 30.00 KOSPI200 화학 N N N Y 40 N 58700 -100 5 -0.17 4692489650 79311 53.64 59100 60700 57900 76400 41200 58800 59165.69 21.13 0 -9505 60933 59866 57733 56666 54533 60400 57200 2139 17600 5000 42330 100 1 42775419 25109 -1.47 0.17 12 0.19 -39988.00 335527.00 125500 20240520 -53.23 51800 20250210 13.32 80000 -26.63 20250307 51800 13.32 20250210 125500 -53.23 20240520 51800 13.32 20250210 0.56 Y 011170 5000 2138 억 9039882 N N 3782 N 00 N
6 20250414 120249 55 30.00 KOSPI200 화학 N N N Y 40 N 58800 0 3 0.00 4485577950 75785 51.25 59100 60700 57900 76400 41200 58800 59188.20 21.13 0 -9150 60933 59866 57733 56666 54533 60400 57200 2139 17600 5000 42330 100 1 42775419 25152 -1.47 0.18 12 0.18 -39988.00 335527.00 125500 20240520 -53.15 51800 20250210 13.51 80000 -26.50 20250307 51800 13.51 20250210 125500 -53.15 20240520 51800 13.51 20250210 0.56 Y 011170 5000 2138 억 9039882 N N 3782 N 00 N
7 20250414 110247 55 30.00 KOSPI200 화학 N N N Y 40 N 58800 0 3 0.00 3803084650 64177 43.40 59100 60700 57900 76400 41200 58800 59259.31 21.13 0 -12242 60933 59866 57733 56666 54533 60400 57200 2139 17600 5000 42330 100 1 42775419 25152 -1.47 0.18 12 0.15 -39988.00 335527.00 125500 20240520 -53.15 51800 20250210 13.51 80000 -26.50 20250307 51800 13.51 20250210 125500 -53.15 20240520 51800 13.51 20250210 0.56 Y 011170 5000 2138 억 9039882 N N 3782 N 00 N
8 20250414 100248 55 30.00 KOSPI200 화학 N N N Y 40 N 58000 -800 5 -1.36 2961636550 49813 33.69 59100 60700 57900 76400 41200 58800 59455.09 21.13 0 -6644 60933 59866 57733 56666 54533 60400 57200 2139 17600 5000 42330 100 1 42775419 24810 -1.45 0.17 12 0.12 -39988.00 335527.00 125500 20240520 -53.78 51800 20250210 11.97 80000 -27.50 20250307 51800 11.97 20250210 125500 -53.78 20240520 51800 11.97 20250210 0.56 Y 011170 5000 2138 억 9039882 N N 3782 N 00 N
9 20250414 090248 55 30.00 KOSPI200 화학 N N N Y 40 N 59400 600 2 1.02 291907900 4926 3.33 59100 59600 58900 76400 41200 58800 59258.61 21.13 0 -220 60933 59866 57733 56666 54533 60400 57200 2139 17600 5000 42330 100 1 42775419 25409 -1.49 0.18 12 0.01 -39988.00 335527.00 125500 20240520 -52.67 51800 20250210 14.67 80000 -25.75 20250307 51800 14.67 20250210 125500 -52.67 20240520 51800 14.67 20250210 0.56 Y 011170 5000 2138 억 9039882 N N 3782 N 00 N
10 20250411 160246 55 30.00 KOSPI200 화학 N N N Y 40 N 58800 1000 2 1.73 8545836400 147861 68.67 56800 58800 55600 75100 40500 57800 57796.28 21.13 0 6834 59066 58432 57366 56732 55666 58750 57050 2139 17300 5000 41610 100 1 42775419 25152 -1.47 0.18 12 0.35 -39988.00 335527.00 125500 20240520 -53.15 51800 20250210 13.51 80000 -26.50 20250307 51800 13.51 20250210 125500 -53.15 20240520 51800 13.51 20250210 0.54 Y 011170 5000 2138 억 9038257 N N 3782 N 00 N
11 20250411 150247 55 30.00 KOSPI200 화학 N N N Y 40 N 58200 400 2 0.69 7512305450 130235 60.48 56800 58400 55600 75100 40500 57800 57682.69 21.13 0 5132 59066 58432 57366 56732 55666 58750 57050 2139 17300 5000 41610 100 1 42775419 24895 -1.46 0.17 12 0.30 -39988.00 335527.00 125500 20240520 -53.63 51800 20250210 12.36 80000 -27.25 20250307 51800 12.36 20250210 125500 -53.63 20240520 51800 12.36 20250210 0.54 Y 011170 5000 2138 억 9038257 N N 19535 N 00 N
12 20250411 140248 55 30.00 KOSPI200 화학 N N N Y 40 N 58200 400 2 0.69 6387805000 110862 51.49 56800 58400 55600 75100 40500 57800 57619.43 21.13 0 5026 59066 58432 57366 56732 55666 58750 57050 2139 17300 5000 41610 100 1 42775419 24895 -1.46 0.17 12 0.26 -39988.00 335527.00 125500 20240520 -53.63 51800 20250210 12.36 80000 -27.25 20250307 51800 12.36 20250210 125500 -53.63 20240520 51800 12.36 20250210 0.54 Y 011170 5000 2138 억 9038257 N N 19535 N 00 N