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
014680/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
20250414,160304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112800,4000,2,3.68,8794556000,77346,115.44,112100,115800,110300,141400,76200,108800,113704.08,31.83,0,-28340,114800,111800,106600,103600,98400,113300,105100,567,32600,5000,82680,100,1,11335195,12786,10.42,1.27,12,0.68,10823.00,88603.00,213500,20240404,-47.17,87000,20250203,29.66,148100,-23.84,20250318,87000,29.66,20250203,197600,-42.91,20240509,87000,29.66,20250203,0.80,Y,014680,5000,566 억,,3607829,N,N,5876,N,00,N
20250414,150306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113300,4500,2,4.14,8152587700,71668,106.97,112100,115800,110300,141400,76200,108800,113754.92,31.83,0,-27066,114800,111800,106600,103600,98400,113300,105100,567,32600,5000,82680,100,1,11335195,12843,10.47,1.28,12,0.63,10823.00,88603.00,213500,20240404,-46.93,87000,20250203,30.23,148100,-23.50,20250318,87000,30.23,20250203,197600,-42.66,20240509,87000,30.23,20250203,0.80,Y,014680,5000,566 억,,3607829,N,N,2554,N,00,N
20250414,140306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114100,5300,2,4.87,7287630000,64068,95.63,112100,115800,110300,141400,76200,108800,113748.36,31.83,0,-25382,114800,111800,106600,103600,98400,113300,105100,567,32600,5000,82680,100,1,11335195,12933,10.54,1.29,12,0.57,10823.00,88603.00,213500,20240404,-46.56,87000,20250203,31.15,148100,-22.96,20250318,87000,31.15,20250203,197600,-42.26,20240509,87000,31.15,20250203,0.80,Y,014680,5000,566 억,,3607829,N,N,2554,N,00,N
20250414,130306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114000,5200,2,4.78,6690100050,58830,87.81,112100,115800,110300,141400,76200,108800,113719.19,31.83,0,-22850,114800,111800,106600,103600,98400,113300,105100,567,32600,5000,82680,100,1,11335195,12922,10.53,1.29,12,0.52,10823.00,88603.00,213500,20240404,-46.60,87000,20250203,31.03,148100,-23.02,20250318,87000,31.03,20250203,197600,-42.31,20240509,87000,31.03,20250203,0.80,Y,014680,5000,566 억,,3607829,N,N,2554,N,00,N
20250414,120306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114400,5600,2,5.15,6105782850,53712,80.17,112100,115800,110300,141400,76200,108800,113676.33,31.83,0,-22047,114800,111800,106600,103600,98400,113300,105100,567,32600,5000,82680,100,1,11335195,12967,10.57,1.29,12,0.47,10823.00,88603.00,213500,20240404,-46.42,87000,20250203,31.49,148100,-22.75,20250318,87000,31.49,20250203,197600,-42.11,20240509,87000,31.49,20250203,0.80,Y,014680,5000,566 억,,3607829,N,N,2554,N,00,N
20250414,110305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113600,4800,2,4.41,5532636750,48687,72.67,112100,115800,110300,141400,76200,108800,113636.84,31.83,0,-20294,114800,111800,106600,103600,98400,113300,105100,567,32600,5000,82680,100,1,11335195,12877,10.50,1.28,12,0.43,10823.00,88603.00,213500,20240404,-46.79,87000,20250203,30.57,148100,-23.30,20250318,87000,30.57,20250203,197600,-42.51,20240509,87000,30.57,20250203,0.80,Y,014680,5000,566 억,,3607829,N,N,2554,N,00,N
20250414,100306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113800,5000,2,4.60,3848942850,34009,50.76,112100,115800,110300,141400,76200,108800,113174.24,31.83,0,-14234,114800,111800,106600,103600,98400,113300,105100,567,32600,5000,82680,100,1,11335195,12899,10.51,1.28,12,0.30,10823.00,88603.00,213500,20240404,-46.70,87000,20250203,30.80,148100,-23.16,20250318,87000,30.80,20250203,197600,-42.41,20240509,87000,30.80,20250203,0.80,Y,014680,5000,566 억,,3607829,N,N,2554,N,00,N
20250414,090306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111000,2200,2,2.02,390355400,3498,5.22,112100,112300,110700,141400,76200,108800,111593.88,31.83,0,-1580,114800,111800,106600,103600,98400,113300,105100,567,32600,5000,82680,100,1,11335195,12582,10.26,1.25,12,0.03,10823.00,88603.00,213500,20240404,-48.01,87000,20250203,27.59,148100,-25.05,20250318,87000,27.59,20250203,197600,-43.83,20240509,87000,27.59,20250203,0.80,Y,014680,5000,566 억,,3607829,N,N,2554,N,00,N
20250411,160303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,108800,4100,2,3.92,7141545050,66999,91.68,102000,109600,101400,136100,73300,104700,106590.79,31.86,0,-19669,108766,106732,104266,102232,99766,107750,103250,567,31400,5000,79570,100,1,11335195,12333,10.05,1.23,12,0.59,10823.00,88603.00,213500,20240404,-49.04,87000,20250203,25.06,148100,-26.54,20250318,87000,25.06,20250203,197600,-44.94,20240509,87000,25.06,20250203,0.80,Y,014680,5000,566 억,,3611896,N,N,2554,N,00,N
20250411,150305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,108800,4100,2,3.92,6637823450,62369,85.35,102000,109600,101400,136100,73300,104700,106428.25,31.86,0,-18261,108766,106732,104266,102232,99766,107750,103250,567,31400,5000,79570,100,1,11335195,12333,10.05,1.23,12,0.55,10823.00,88603.00,213500,20240404,-49.04,87000,20250203,25.06,148100,-26.54,20250318,87000,25.06,20250203,197600,-44.94,20240509,87000,25.06,20250203,0.80,Y,014680,5000,566 억,,3611896,N,N,808,N,00,N
20250411,140306,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,109200,4500,2,4.30,5538736850,52294,71.56,102000,109400,101400,136100,73300,104700,105915.34,31.86,0,-13563,108766,106732,104266,102232,99766,107750,103250,567,31400,5000,79570,100,1,11335195,12378,10.09,1.23,12,0.46,10823.00,88603.00,213500,20240404,-48.85,87000,20250203,25.52,148100,-26.27,20250318,87000,25.52,20250203,197600,-44.74,20240509,87000,25.52,20250203,0.80,Y,014680,5000,566 억,,3611896,N,N,808,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 160304 55 30.00 KOSPI200 화학 N N N Y 40 N 112800 4000 2 3.68 8794556000 77346 115.44 112100 115800 110300 141400 76200 108800 113704.08 31.83 0 -28340 114800 111800 106600 103600 98400 113300 105100 567 32600 5000 82680 100 1 11335195 12786 10.42 1.27 12 0.68 10823.00 88603.00 213500 20240404 -47.17 87000 20250203 29.66 148100 -23.84 20250318 87000 29.66 20250203 197600 -42.91 20240509 87000 29.66 20250203 0.80 Y 014680 5000 566 억 3607829 N N 5876 N 00 N
3 20250414 150306 55 30.00 KOSPI200 화학 N N N Y 40 N 113300 4500 2 4.14 8152587700 71668 106.97 112100 115800 110300 141400 76200 108800 113754.92 31.83 0 -27066 114800 111800 106600 103600 98400 113300 105100 567 32600 5000 82680 100 1 11335195 12843 10.47 1.28 12 0.63 10823.00 88603.00 213500 20240404 -46.93 87000 20250203 30.23 148100 -23.50 20250318 87000 30.23 20250203 197600 -42.66 20240509 87000 30.23 20250203 0.80 Y 014680 5000 566 억 3607829 N N 2554 N 00 N
4 20250414 140306 55 30.00 KOSPI200 화학 N N N Y 40 N 114100 5300 2 4.87 7287630000 64068 95.63 112100 115800 110300 141400 76200 108800 113748.36 31.83 0 -25382 114800 111800 106600 103600 98400 113300 105100 567 32600 5000 82680 100 1 11335195 12933 10.54 1.29 12 0.57 10823.00 88603.00 213500 20240404 -46.56 87000 20250203 31.15 148100 -22.96 20250318 87000 31.15 20250203 197600 -42.26 20240509 87000 31.15 20250203 0.80 Y 014680 5000 566 억 3607829 N N 2554 N 00 N
5 20250414 130306 55 30.00 KOSPI200 화학 N N N Y 40 N 114000 5200 2 4.78 6690100050 58830 87.81 112100 115800 110300 141400 76200 108800 113719.19 31.83 0 -22850 114800 111800 106600 103600 98400 113300 105100 567 32600 5000 82680 100 1 11335195 12922 10.53 1.29 12 0.52 10823.00 88603.00 213500 20240404 -46.60 87000 20250203 31.03 148100 -23.02 20250318 87000 31.03 20250203 197600 -42.31 20240509 87000 31.03 20250203 0.80 Y 014680 5000 566 억 3607829 N N 2554 N 00 N
6 20250414 120306 55 30.00 KOSPI200 화학 N N N Y 40 N 114400 5600 2 5.15 6105782850 53712 80.17 112100 115800 110300 141400 76200 108800 113676.33 31.83 0 -22047 114800 111800 106600 103600 98400 113300 105100 567 32600 5000 82680 100 1 11335195 12967 10.57 1.29 12 0.47 10823.00 88603.00 213500 20240404 -46.42 87000 20250203 31.49 148100 -22.75 20250318 87000 31.49 20250203 197600 -42.11 20240509 87000 31.49 20250203 0.80 Y 014680 5000 566 억 3607829 N N 2554 N 00 N
7 20250414 110305 55 30.00 KOSPI200 화학 N N N Y 40 N 113600 4800 2 4.41 5532636750 48687 72.67 112100 115800 110300 141400 76200 108800 113636.84 31.83 0 -20294 114800 111800 106600 103600 98400 113300 105100 567 32600 5000 82680 100 1 11335195 12877 10.50 1.28 12 0.43 10823.00 88603.00 213500 20240404 -46.79 87000 20250203 30.57 148100 -23.30 20250318 87000 30.57 20250203 197600 -42.51 20240509 87000 30.57 20250203 0.80 Y 014680 5000 566 억 3607829 N N 2554 N 00 N
8 20250414 100306 55 30.00 KOSPI200 화학 N N N Y 40 N 113800 5000 2 4.60 3848942850 34009 50.76 112100 115800 110300 141400 76200 108800 113174.24 31.83 0 -14234 114800 111800 106600 103600 98400 113300 105100 567 32600 5000 82680 100 1 11335195 12899 10.51 1.28 12 0.30 10823.00 88603.00 213500 20240404 -46.70 87000 20250203 30.80 148100 -23.16 20250318 87000 30.80 20250203 197600 -42.41 20240509 87000 30.80 20250203 0.80 Y 014680 5000 566 억 3607829 N N 2554 N 00 N
9 20250414 090306 55 30.00 KOSPI200 화학 N N N Y 40 N 111000 2200 2 2.02 390355400 3498 5.22 112100 112300 110700 141400 76200 108800 111593.88 31.83 0 -1580 114800 111800 106600 103600 98400 113300 105100 567 32600 5000 82680 100 1 11335195 12582 10.26 1.25 12 0.03 10823.00 88603.00 213500 20240404 -48.01 87000 20250203 27.59 148100 -25.05 20250318 87000 27.59 20250203 197600 -43.83 20240509 87000 27.59 20250203 0.80 Y 014680 5000 566 억 3607829 N N 2554 N 00 N
10 20250411 160303 55 30.00 KOSPI200 화학 N N N Y 40 N 108800 4100 2 3.92 7141545050 66999 91.68 102000 109600 101400 136100 73300 104700 106590.79 31.86 0 -19669 108766 106732 104266 102232 99766 107750 103250 567 31400 5000 79570 100 1 11335195 12333 10.05 1.23 12 0.59 10823.00 88603.00 213500 20240404 -49.04 87000 20250203 25.06 148100 -26.54 20250318 87000 25.06 20250203 197600 -44.94 20240509 87000 25.06 20250203 0.80 Y 014680 5000 566 억 3611896 N N 2554 N 00 N
11 20250411 150305 55 30.00 KOSPI200 화학 N N N Y 40 N 108800 4100 2 3.92 6637823450 62369 85.35 102000 109600 101400 136100 73300 104700 106428.25 31.86 0 -18261 108766 106732 104266 102232 99766 107750 103250 567 31400 5000 79570 100 1 11335195 12333 10.05 1.23 12 0.55 10823.00 88603.00 213500 20240404 -49.04 87000 20250203 25.06 148100 -26.54 20250318 87000 25.06 20250203 197600 -44.94 20240509 87000 25.06 20250203 0.80 Y 014680 5000 566 억 3611896 N N 808 N 00 N
12 20250411 140306 55 30.00 KOSPI200 화학 N N N Y 40 N 109200 4500 2 4.30 5538736850 52294 71.56 102000 109400 101400 136100 73300 104700 105915.34 31.86 0 -13563 108766 106732 104266 102232 99766 107750 103250 567 31400 5000 79570 100 1 11335195 12378 10.09 1.23 12 0.46 10823.00 88603.00 213500 20240404 -48.85 87000 20250203 25.52 148100 -26.27 20250318 87000 25.52 20250203 197600 -44.74 20240509 87000 25.52 20250203 0.80 Y 014680 5000 566 억 3611896 N N 808 N 00 N