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
011780/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
20250414,160251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111200,700,2,0.63,8964095500,80634,121.38,110700,113300,109300,143600,77400,110500,111170.17,18.32,0,-1404,112233,111366,109733,108866,107233,111800,109300,1523,33100,5000,81770,100,1,26459587,29423,9.82,0.56,12,0.30,11321.00,199918.00,167000,20240715,-33.41,87300,20241209,27.38,128300,-13.33,20250220,88300,25.93,20250103,167000,-33.41,20240715,87300,27.38,20241209,0.41,Y,011780,5000,1523 억,,4846996,N,N,7180,N,00,N
20250414,150252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111200,700,2,0.63,8303443200,74697,112.44,110700,113300,109300,143600,77400,110500,111161.67,18.32,0,-1522,112233,111366,109733,108866,107233,111800,109300,1523,33100,5000,81770,100,1,26459587,29423,9.82,0.56,12,0.28,11321.00,199918.00,167000,20240715,-33.41,87300,20241209,27.38,128300,-13.33,20250220,88300,25.93,20250103,167000,-33.41,20240715,87300,27.38,20241209,0.41,Y,011780,5000,1523 억,,4846996,N,N,2895,N,00,N
20250414,140252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111900,1400,2,1.27,6228795100,56186,84.58,110700,113300,109300,143600,77400,110500,110860.27,18.32,0,1616,112233,111366,109733,108866,107233,111800,109300,1523,33100,5000,81770,100,1,26459587,29608,9.88,0.56,12,0.21,11321.00,199918.00,167000,20240715,-32.99,87300,20241209,28.18,128300,-12.78,20250220,88300,26.73,20250103,167000,-32.99,20240715,87300,28.18,20241209,0.41,Y,011780,5000,1523 억,,4846996,N,N,2895,N,00,N
20250414,130253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110800,300,2,0.27,5005636650,45207,68.05,110700,113300,109300,143600,77400,110500,110727.03,18.32,0,669,112233,111366,109733,108866,107233,111800,109300,1523,33100,5000,81770,100,1,26459587,29317,9.79,0.55,12,0.17,11321.00,199918.00,167000,20240715,-33.65,87300,20241209,26.92,128300,-13.64,20250220,88300,25.48,20250103,167000,-33.65,20240715,87300,26.92,20241209,0.41,Y,011780,5000,1523 억,,4846996,N,N,2895,N,00,N
20250414,120253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111000,500,2,0.45,4367058850,39445,59.38,110700,113300,109300,143600,77400,110500,110712.61,18.32,0,-1204,112233,111366,109733,108866,107233,111800,109300,1523,33100,5000,81770,100,1,26459587,29370,9.80,0.56,12,0.15,11321.00,199918.00,167000,20240715,-33.53,87300,20241209,27.15,128300,-13.48,20250220,88300,25.71,20250103,167000,-33.53,20240715,87300,27.15,20241209,0.41,Y,011780,5000,1523 억,,4846996,N,N,2895,N,00,N
20250414,110251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110700,200,2,0.18,3431906700,31014,46.68,110700,113300,109300,143600,77400,110500,110656.69,18.32,0,-2828,112233,111366,109733,108866,107233,111800,109300,1523,33100,5000,81770,100,1,26459587,29291,9.78,0.55,12,0.12,11321.00,199918.00,167000,20240715,-33.71,87300,20241209,26.80,128300,-13.72,20250220,88300,25.37,20250103,167000,-33.71,20240715,87300,26.80,20241209,0.41,Y,011780,5000,1523 억,,4846996,N,N,2895,N,00,N
20250414,100252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,109600,-900,5,-0.81,2318579200,20927,31.50,110700,113300,109300,143600,77400,110500,110793.67,18.32,0,-4451,112233,111366,109733,108866,107233,111800,109300,1523,33100,5000,81770,100,1,26459587,29000,9.68,0.55,12,0.08,11321.00,199918.00,167000,20240715,-34.37,87300,20241209,25.54,128300,-14.58,20250220,88300,24.12,20250103,167000,-34.37,20240715,87300,25.54,20241209,0.41,Y,011780,5000,1523 억,,4846996,N,N,2895,N,00,N
20250414,090253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112000,1500,2,1.36,253377500,2275,3.42,110700,112200,110700,143600,77400,110500,111374.73,18.32,0,-604,112233,111366,109733,108866,107233,111800,109300,1523,33100,5000,81770,100,1,26459587,29635,9.89,0.56,12,0.01,11321.00,199918.00,167000,20240715,-32.93,87300,20241209,28.29,128300,-12.70,20250220,88300,26.84,20250103,167000,-32.93,20240715,87300,28.29,20241209,0.41,Y,011780,5000,1523 억,,4846996,N,N,2895,N,00,N
20250411,160250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110500,-700,5,-0.63,7263368100,66433,64.31,109800,110600,108100,144500,77900,111200,109333.70,18.26,0,10108,114133,112666,109733,108266,105333,113400,109000,1523,33300,5000,82280,100,1,26459587,29238,9.76,0.55,12,0.25,11321.00,199918.00,167000,20240715,-33.83,87300,20241209,26.58,128300,-13.87,20250220,88300,25.14,20250103,167000,-33.83,20240715,87300,26.58,20241209,0.40,Y,011780,5000,1523 억,,4831492,N,N,2895,N,00,N
20250411,150252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110000,-1200,5,-1.08,6378185900,58413,56.54,109800,110600,108100,144500,77900,111200,109191.21,18.26,0,9828,114133,112666,109733,108266,105333,113400,109000,1523,33300,5000,82280,100,1,26459587,29106,9.72,0.55,12,0.22,11321.00,199918.00,167000,20240715,-34.13,87300,20241209,26.00,128300,-14.26,20250220,88300,24.58,20250103,167000,-34.13,20240715,87300,26.00,20241209,0.40,Y,011780,5000,1523 억,,4831492,N,N,5956,N,00,N
20250411,140252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,109900,-1300,5,-1.17,5052012900,46303,44.82,109800,110600,108100,144500,77900,111200,109107.68,18.26,0,7880,114133,112666,109733,108266,105333,113400,109000,1523,33300,5000,82280,100,1,26459587,29079,9.71,0.55,12,0.17,11321.00,199918.00,167000,20240715,-34.19,87300,20241209,25.89,128300,-14.34,20250220,88300,24.46,20250103,167000,-34.19,20240715,87300,25.89,20241209,0.40,Y,011780,5000,1523 억,,4831492,N,N,5956,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 160251 55 30.00 KOSPI200 화학 N N N Y 40 N 111200 700 2 0.63 8964095500 80634 121.38 110700 113300 109300 143600 77400 110500 111170.17 18.32 0 -1404 112233 111366 109733 108866 107233 111800 109300 1523 33100 5000 81770 100 1 26459587 29423 9.82 0.56 12 0.30 11321.00 199918.00 167000 20240715 -33.41 87300 20241209 27.38 128300 -13.33 20250220 88300 25.93 20250103 167000 -33.41 20240715 87300 27.38 20241209 0.41 Y 011780 5000 1523 억 4846996 N N 7180 N 00 N
3 20250414 150252 55 30.00 KOSPI200 화학 N N N Y 40 N 111200 700 2 0.63 8303443200 74697 112.44 110700 113300 109300 143600 77400 110500 111161.67 18.32 0 -1522 112233 111366 109733 108866 107233 111800 109300 1523 33100 5000 81770 100 1 26459587 29423 9.82 0.56 12 0.28 11321.00 199918.00 167000 20240715 -33.41 87300 20241209 27.38 128300 -13.33 20250220 88300 25.93 20250103 167000 -33.41 20240715 87300 27.38 20241209 0.41 Y 011780 5000 1523 억 4846996 N N 2895 N 00 N
4 20250414 140252 55 30.00 KOSPI200 화학 N N N Y 40 N 111900 1400 2 1.27 6228795100 56186 84.58 110700 113300 109300 143600 77400 110500 110860.27 18.32 0 1616 112233 111366 109733 108866 107233 111800 109300 1523 33100 5000 81770 100 1 26459587 29608 9.88 0.56 12 0.21 11321.00 199918.00 167000 20240715 -32.99 87300 20241209 28.18 128300 -12.78 20250220 88300 26.73 20250103 167000 -32.99 20240715 87300 28.18 20241209 0.41 Y 011780 5000 1523 억 4846996 N N 2895 N 00 N
5 20250414 130253 55 30.00 KOSPI200 화학 N N N Y 40 N 110800 300 2 0.27 5005636650 45207 68.05 110700 113300 109300 143600 77400 110500 110727.03 18.32 0 669 112233 111366 109733 108866 107233 111800 109300 1523 33100 5000 81770 100 1 26459587 29317 9.79 0.55 12 0.17 11321.00 199918.00 167000 20240715 -33.65 87300 20241209 26.92 128300 -13.64 20250220 88300 25.48 20250103 167000 -33.65 20240715 87300 26.92 20241209 0.41 Y 011780 5000 1523 억 4846996 N N 2895 N 00 N
6 20250414 120253 55 30.00 KOSPI200 화학 N N N Y 40 N 111000 500 2 0.45 4367058850 39445 59.38 110700 113300 109300 143600 77400 110500 110712.61 18.32 0 -1204 112233 111366 109733 108866 107233 111800 109300 1523 33100 5000 81770 100 1 26459587 29370 9.80 0.56 12 0.15 11321.00 199918.00 167000 20240715 -33.53 87300 20241209 27.15 128300 -13.48 20250220 88300 25.71 20250103 167000 -33.53 20240715 87300 27.15 20241209 0.41 Y 011780 5000 1523 억 4846996 N N 2895 N 00 N
7 20250414 110251 55 30.00 KOSPI200 화학 N N N Y 40 N 110700 200 2 0.18 3431906700 31014 46.68 110700 113300 109300 143600 77400 110500 110656.69 18.32 0 -2828 112233 111366 109733 108866 107233 111800 109300 1523 33100 5000 81770 100 1 26459587 29291 9.78 0.55 12 0.12 11321.00 199918.00 167000 20240715 -33.71 87300 20241209 26.80 128300 -13.72 20250220 88300 25.37 20250103 167000 -33.71 20240715 87300 26.80 20241209 0.41 Y 011780 5000 1523 억 4846996 N N 2895 N 00 N
8 20250414 100252 55 30.00 KOSPI200 화학 N N N Y 40 N 109600 -900 5 -0.81 2318579200 20927 31.50 110700 113300 109300 143600 77400 110500 110793.67 18.32 0 -4451 112233 111366 109733 108866 107233 111800 109300 1523 33100 5000 81770 100 1 26459587 29000 9.68 0.55 12 0.08 11321.00 199918.00 167000 20240715 -34.37 87300 20241209 25.54 128300 -14.58 20250220 88300 24.12 20250103 167000 -34.37 20240715 87300 25.54 20241209 0.41 Y 011780 5000 1523 억 4846996 N N 2895 N 00 N
9 20250414 090253 55 30.00 KOSPI200 화학 N N N Y 40 N 112000 1500 2 1.36 253377500 2275 3.42 110700 112200 110700 143600 77400 110500 111374.73 18.32 0 -604 112233 111366 109733 108866 107233 111800 109300 1523 33100 5000 81770 100 1 26459587 29635 9.89 0.56 12 0.01 11321.00 199918.00 167000 20240715 -32.93 87300 20241209 28.29 128300 -12.70 20250220 88300 26.84 20250103 167000 -32.93 20240715 87300 28.29 20241209 0.41 Y 011780 5000 1523 억 4846996 N N 2895 N 00 N
10 20250411 160250 55 30.00 KOSPI200 화학 N N N Y 40 N 110500 -700 5 -0.63 7263368100 66433 64.31 109800 110600 108100 144500 77900 111200 109333.70 18.26 0 10108 114133 112666 109733 108266 105333 113400 109000 1523 33300 5000 82280 100 1 26459587 29238 9.76 0.55 12 0.25 11321.00 199918.00 167000 20240715 -33.83 87300 20241209 26.58 128300 -13.87 20250220 88300 25.14 20250103 167000 -33.83 20240715 87300 26.58 20241209 0.40 Y 011780 5000 1523 억 4831492 N N 2895 N 00 N
11 20250411 150252 55 30.00 KOSPI200 화학 N N N Y 40 N 110000 -1200 5 -1.08 6378185900 58413 56.54 109800 110600 108100 144500 77900 111200 109191.21 18.26 0 9828 114133 112666 109733 108266 105333 113400 109000 1523 33300 5000 82280 100 1 26459587 29106 9.72 0.55 12 0.22 11321.00 199918.00 167000 20240715 -34.13 87300 20241209 26.00 128300 -14.26 20250220 88300 24.58 20250103 167000 -34.13 20240715 87300 26.00 20241209 0.40 Y 011780 5000 1523 억 4831492 N N 5956 N 00 N
12 20250411 140252 55 30.00 KOSPI200 화학 N N N Y 40 N 109900 -1300 5 -1.17 5052012900 46303 44.82 109800 110600 108100 144500 77900 111200 109107.68 18.26 0 7880 114133 112666 109733 108266 105333 113400 109000 1523 33300 5000 82280 100 1 26459587 29079 9.71 0.55 12 0.17 11321.00 199918.00 167000 20240715 -34.19 87300 20241209 25.89 128300 -14.34 20250220 88300 24.46 20250103 167000 -34.19 20240715 87300 25.89 20241209 0.40 Y 011780 5000 1523 억 4831492 N N 5956 N 00 N