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
011790/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,Y,101400,700,2,0.70,21671369450,214530,106.28,102100,103100,99100,130900,70500,100700,101017.88,14.91,0,-40467,105433,103066,98333,95966,91233,104250,97150,1893,30200,5000,72500,100,1,37868298,38398,-8.66,2.70,12,0.57,-11711.00,37559.00,200000,20240618,-49.30,86200,20250409,17.63,181000,-43.98,20250120,86200,17.63,20250409,200000,-49.30,20240618,86200,17.63,20250409,1.98,Y,011790,5000,1893 억,,5644369,N,N,44831,N,00,N
20250414,150253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100300,-400,5,-0.40,19956600050,197540,97.87,102100,103100,99100,130900,70500,100700,101025.62,14.91,0,-35219,105433,103066,98333,95966,91233,104250,97150,1893,30200,5000,72500,100,1,37868298,37982,-8.56,2.67,12,0.52,-11711.00,37559.00,200000,20240618,-49.85,86200,20250409,16.36,181000,-44.59,20250120,86200,16.36,20250409,200000,-49.85,20240618,86200,16.36,20250409,1.98,Y,011790,5000,1893 억,,5644369,N,N,15904,N,00,N
20250414,140252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100600,-100,5,-0.10,17463746800,172698,85.56,102100,103100,99100,130900,70500,100700,101123.04,14.91,0,-31753,105433,103066,98333,95966,91233,104250,97150,1893,30200,5000,72500,100,1,37868298,38096,-8.59,2.68,12,0.46,-11711.00,37559.00,200000,20240618,-49.70,86200,20250409,16.71,181000,-44.42,20250120,86200,16.71,20250409,200000,-49.70,20240618,86200,16.71,20250409,1.98,Y,011790,5000,1893 억,,5644369,N,N,15904,N,00,N
20250414,130253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,101100,400,2,0.40,16297111250,161089,79.81,102100,103100,99100,130900,70500,100700,101168.37,14.91,0,-28772,105433,103066,98333,95966,91233,104250,97150,1893,30200,5000,72500,100,1,37868298,38285,-8.63,2.69,12,0.43,-11711.00,37559.00,200000,20240618,-49.45,86200,20250409,17.29,181000,-44.14,20250120,86200,17.29,20250409,200000,-49.45,20240618,86200,17.29,20250409,1.98,Y,011790,5000,1893 억,,5644369,N,N,15904,N,00,N
20250414,120253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,101300,600,2,0.60,14896757500,147228,72.94,102100,103100,99100,130900,70500,100700,101181.55,14.91,0,-26366,105433,103066,98333,95966,91233,104250,97150,1893,30200,5000,72500,100,1,37868298,38361,-8.65,2.70,12,0.39,-11711.00,37559.00,200000,20240618,-49.35,86200,20250409,17.52,181000,-44.03,20250120,86200,17.52,20250409,200000,-49.35,20240618,86200,17.52,20250409,1.98,Y,011790,5000,1893 억,,5644369,N,N,15904,N,00,N
20250414,110252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,99200,-1500,5,-1.49,11367433500,112317,55.64,102100,103100,99100,130900,70500,100700,101208.49,14.91,0,-20500,105433,103066,98333,95966,91233,104250,97150,1893,30200,5000,72500,100,1,37868298,37565,-8.47,2.64,12,0.30,-11711.00,37559.00,200000,20240618,-50.40,86200,20250409,15.08,181000,-45.19,20250120,86200,15.08,20250409,200000,-50.40,20240618,86200,15.08,20250409,1.98,Y,011790,5000,1893 억,,5644369,N,N,15904,N,00,N
20250414,100252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100900,200,2,0.20,6370345750,62419,30.92,102100,103100,100800,130900,70500,100700,102057.80,14.91,0,-16935,105433,103066,98333,95966,91233,104250,97150,1893,30200,5000,72500,100,1,37868298,38209,-8.62,2.69,12,0.16,-11711.00,37559.00,200000,20240618,-49.55,86200,20250409,17.05,181000,-44.25,20250120,86200,17.05,20250409,200000,-49.55,20240618,86200,17.05,20250409,1.98,Y,011790,5000,1893 억,,5644369,N,N,15904,N,00,N
20250414,090253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,102650,1950,2,1.94,1041845600,10164,5.04,102100,103100,102100,130900,70500,100700,102503.50,14.91,0,-3622,105433,103066,98333,95966,91233,104250,97150,1893,30200,5000,72500,100,1,37868298,38872,-8.77,2.73,12,0.03,-11711.00,37559.00,200000,20240618,-48.67,86200,20250409,19.08,181000,-43.29,20250120,86200,19.08,20250409,200000,-48.67,20240618,86200,19.08,20250409,1.98,Y,011790,5000,1893 억,,5644369,N,N,15904,N,00,N
20250411,160250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100700,3600,2,3.71,19863492650,201848,54.04,94200,100700,93600,126200,68000,97100,98407.00,14.92,0,-15029,99966,98532,95866,94432,91766,99250,95150,1893,29100,5000,69910,100,1,37868298,38133,-8.60,2.68,12,0.53,-11711.00,37559.00,200000,20240618,-49.65,86200,20250409,16.82,181000,-44.36,20250120,86200,16.82,20250409,200000,-49.65,20240618,86200,16.82,20250409,2.05,Y,011790,5000,1893 억,,5650904,N,N,15904,N,00,N
20250411,150252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100500,3400,2,3.50,17206394950,175427,46.97,94200,100700,93600,126200,68000,97100,98082.93,14.92,0,-20843,99966,98532,95866,94432,91766,99250,95150,1893,29100,5000,69910,100,1,37868298,38058,-8.58,2.68,12,0.46,-11711.00,37559.00,200000,20240618,-49.75,86200,20250409,16.59,181000,-44.48,20250120,86200,16.59,20250409,200000,-49.75,20240618,86200,16.59,20250409,2.05,Y,011790,5000,1893 억,,5650904,N,N,57895,N,00,N
20250411,140252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100300,3200,2,3.30,14586769500,149309,39.98,94200,100500,93600,126200,68000,97100,97695.18,14.92,0,-17999,99966,98532,95866,94432,91766,99250,95150,1893,29100,5000,69910,100,1,37868298,37982,-8.56,2.67,12,0.39,-11711.00,37559.00,200000,20240618,-49.85,86200,20250409,16.36,181000,-44.59,20250120,86200,16.36,20250409,200000,-49.85,20240618,86200,16.36,20250409,2.05,Y,011790,5000,1893 억,,5650904,N,N,57895,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 Y 101400 700 2 0.70 21671369450 214530 106.28 102100 103100 99100 130900 70500 100700 101017.88 14.91 0 -40467 105433 103066 98333 95966 91233 104250 97150 1893 30200 5000 72500 100 1 37868298 38398 -8.66 2.70 12 0.57 -11711.00 37559.00 200000 20240618 -49.30 86200 20250409 17.63 181000 -43.98 20250120 86200 17.63 20250409 200000 -49.30 20240618 86200 17.63 20250409 1.98 Y 011790 5000 1893 억 5644369 N N 44831 N 00 N
3 20250414 150253 55 30.00 KOSPI200 화학 N N N Y 40 Y 100300 -400 5 -0.40 19956600050 197540 97.87 102100 103100 99100 130900 70500 100700 101025.62 14.91 0 -35219 105433 103066 98333 95966 91233 104250 97150 1893 30200 5000 72500 100 1 37868298 37982 -8.56 2.67 12 0.52 -11711.00 37559.00 200000 20240618 -49.85 86200 20250409 16.36 181000 -44.59 20250120 86200 16.36 20250409 200000 -49.85 20240618 86200 16.36 20250409 1.98 Y 011790 5000 1893 억 5644369 N N 15904 N 00 N
4 20250414 140252 55 30.00 KOSPI200 화학 N N N Y 40 Y 100600 -100 5 -0.10 17463746800 172698 85.56 102100 103100 99100 130900 70500 100700 101123.04 14.91 0 -31753 105433 103066 98333 95966 91233 104250 97150 1893 30200 5000 72500 100 1 37868298 38096 -8.59 2.68 12 0.46 -11711.00 37559.00 200000 20240618 -49.70 86200 20250409 16.71 181000 -44.42 20250120 86200 16.71 20250409 200000 -49.70 20240618 86200 16.71 20250409 1.98 Y 011790 5000 1893 억 5644369 N N 15904 N 00 N
5 20250414 130253 55 30.00 KOSPI200 화학 N N N Y 40 Y 101100 400 2 0.40 16297111250 161089 79.81 102100 103100 99100 130900 70500 100700 101168.37 14.91 0 -28772 105433 103066 98333 95966 91233 104250 97150 1893 30200 5000 72500 100 1 37868298 38285 -8.63 2.69 12 0.43 -11711.00 37559.00 200000 20240618 -49.45 86200 20250409 17.29 181000 -44.14 20250120 86200 17.29 20250409 200000 -49.45 20240618 86200 17.29 20250409 1.98 Y 011790 5000 1893 억 5644369 N N 15904 N 00 N
6 20250414 120253 55 30.00 KOSPI200 화학 N N N Y 40 Y 101300 600 2 0.60 14896757500 147228 72.94 102100 103100 99100 130900 70500 100700 101181.55 14.91 0 -26366 105433 103066 98333 95966 91233 104250 97150 1893 30200 5000 72500 100 1 37868298 38361 -8.65 2.70 12 0.39 -11711.00 37559.00 200000 20240618 -49.35 86200 20250409 17.52 181000 -44.03 20250120 86200 17.52 20250409 200000 -49.35 20240618 86200 17.52 20250409 1.98 Y 011790 5000 1893 억 5644369 N N 15904 N 00 N
7 20250414 110252 55 30.00 KOSPI200 화학 N N N Y 40 Y 99200 -1500 5 -1.49 11367433500 112317 55.64 102100 103100 99100 130900 70500 100700 101208.49 14.91 0 -20500 105433 103066 98333 95966 91233 104250 97150 1893 30200 5000 72500 100 1 37868298 37565 -8.47 2.64 12 0.30 -11711.00 37559.00 200000 20240618 -50.40 86200 20250409 15.08 181000 -45.19 20250120 86200 15.08 20250409 200000 -50.40 20240618 86200 15.08 20250409 1.98 Y 011790 5000 1893 억 5644369 N N 15904 N 00 N
8 20250414 100252 55 30.00 KOSPI200 화학 N N N Y 40 Y 100900 200 2 0.20 6370345750 62419 30.92 102100 103100 100800 130900 70500 100700 102057.80 14.91 0 -16935 105433 103066 98333 95966 91233 104250 97150 1893 30200 5000 72500 100 1 37868298 38209 -8.62 2.69 12 0.16 -11711.00 37559.00 200000 20240618 -49.55 86200 20250409 17.05 181000 -44.25 20250120 86200 17.05 20250409 200000 -49.55 20240618 86200 17.05 20250409 1.98 Y 011790 5000 1893 억 5644369 N N 15904 N 00 N
9 20250414 090253 55 30.00 KOSPI200 화학 N N N Y 40 Y 102650 1950 2 1.94 1041845600 10164 5.04 102100 103100 102100 130900 70500 100700 102503.50 14.91 0 -3622 105433 103066 98333 95966 91233 104250 97150 1893 30200 5000 72500 100 1 37868298 38872 -8.77 2.73 12 0.03 -11711.00 37559.00 200000 20240618 -48.67 86200 20250409 19.08 181000 -43.29 20250120 86200 19.08 20250409 200000 -48.67 20240618 86200 19.08 20250409 1.98 Y 011790 5000 1893 억 5644369 N N 15904 N 00 N
10 20250411 160250 55 30.00 KOSPI200 화학 N N N Y 40 Y 100700 3600 2 3.71 19863492650 201848 54.04 94200 100700 93600 126200 68000 97100 98407.00 14.92 0 -15029 99966 98532 95866 94432 91766 99250 95150 1893 29100 5000 69910 100 1 37868298 38133 -8.60 2.68 12 0.53 -11711.00 37559.00 200000 20240618 -49.65 86200 20250409 16.82 181000 -44.36 20250120 86200 16.82 20250409 200000 -49.65 20240618 86200 16.82 20250409 2.05 Y 011790 5000 1893 억 5650904 N N 15904 N 00 N
11 20250411 150252 55 30.00 KOSPI200 화학 N N N Y 40 Y 100500 3400 2 3.50 17206394950 175427 46.97 94200 100700 93600 126200 68000 97100 98082.93 14.92 0 -20843 99966 98532 95866 94432 91766 99250 95150 1893 29100 5000 69910 100 1 37868298 38058 -8.58 2.68 12 0.46 -11711.00 37559.00 200000 20240618 -49.75 86200 20250409 16.59 181000 -44.48 20250120 86200 16.59 20250409 200000 -49.75 20240618 86200 16.59 20250409 2.05 Y 011790 5000 1893 억 5650904 N N 57895 N 00 N
12 20250411 140252 55 30.00 KOSPI200 화학 N N N Y 40 Y 100300 3200 2 3.30 14586769500 149309 39.98 94200 100500 93600 126200 68000 97100 97695.18 14.92 0 -17999 99966 98532 95866 94432 91766 99250 95150 1893 29100 5000 69910 100 1 37868298 37982 -8.56 2.67 12 0.39 -11711.00 37559.00 200000 20240618 -49.85 86200 20250409 16.36 181000 -44.59 20250120 86200 16.36 20250409 200000 -49.85 20240618 86200 16.36 20250409 2.05 Y 011790 5000 1893 억 5650904 N N 57895 N 00 N