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
014820/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
20250414,160305,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32950,0,3,0.00,434013500,13103,148.14,32900,33400,32600,42800,23100,32950,33123.22,14.21,0,-4224,34050,33500,32500,31950,30950,33775,32225,1450,9850,5000,23720,50,1,28991282,9553,13.31,1.15,12,0.05,2475.00,28545.00,54200,20241011,-39.21,29200,20250409,12.84,42350,-22.20,20250107,29200,12.84,20250409,54200,-39.21,20241011,29200,12.84,20250409,0.55,Y,014820,5000,1449 억,,4118736,N,N,1270,N,00,N
20250414,150307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33250,300,2,0.91,399334450,12060,136.35,32900,33400,32600,42800,23100,32950,33112.31,14.21,0,-3473,34050,33500,32500,31950,30950,33775,32225,1450,9850,5000,23720,50,1,28991282,9640,13.43,1.16,12,0.04,2475.00,28545.00,54200,20241011,-38.65,29200,20250409,13.87,42350,-21.49,20250107,29200,13.87,20250409,54200,-38.65,20241011,29200,13.87,20250409,0.55,Y,014820,5000,1449 억,,4118736,N,N,599,N,00,N
20250414,140307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33300,350,2,1.06,275630450,8344,94.34,32900,33400,32600,42800,23100,32950,33033.37,14.21,0,-1039,34050,33500,32500,31950,30950,33775,32225,1450,9850,5000,23720,50,1,28991282,9654,13.45,1.17,12,0.03,2475.00,28545.00,54200,20241011,-38.56,29200,20250409,14.04,42350,-21.37,20250107,29200,14.04,20250409,54200,-38.56,20241011,29200,14.04,20250409,0.55,Y,014820,5000,1449 억,,4118736,N,N,599,N,00,N
20250414,130307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32850,-100,5,-0.30,146225900,4437,50.16,32900,33350,32600,42800,23100,32950,32956.03,14.21,0,-1202,34050,33500,32500,31950,30950,33775,32225,1450,9850,5000,23720,50,1,28991282,9524,13.27,1.15,12,0.02,2475.00,28545.00,54200,20241011,-39.39,29200,20250409,12.50,42350,-22.43,20250107,29200,12.50,20250409,54200,-39.39,20241011,29200,12.50,20250409,0.55,Y,014820,5000,1449 억,,4118736,N,N,599,N,00,N
20250414,120307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32950,0,3,0.00,121027200,3671,41.50,32900,33350,32600,42800,23100,32950,32968.46,14.21,0,-747,34050,33500,32500,31950,30950,33775,32225,1450,9850,5000,23720,50,1,28991282,9553,13.31,1.15,12,0.01,2475.00,28545.00,54200,20241011,-39.21,29200,20250409,12.84,42350,-22.20,20250107,29200,12.84,20250409,54200,-39.21,20241011,29200,12.84,20250409,0.55,Y,014820,5000,1449 억,,4118736,N,N,599,N,00,N
20250414,110306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33200,250,2,0.76,103646850,3145,35.56,32900,33350,32600,42800,23100,32950,32956.07,14.21,0,-546,34050,33500,32500,31950,30950,33775,32225,1450,9850,5000,23720,50,1,28991282,9625,13.41,1.16,12,0.01,2475.00,28545.00,54200,20241011,-38.75,29200,20250409,13.70,42350,-21.61,20250107,29200,13.70,20250409,54200,-38.75,20241011,29200,13.70,20250409,0.55,Y,014820,5000,1449 억,,4118736,N,N,599,N,00,N
20250414,100307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32700,-250,5,-0.76,76280950,2315,26.17,32900,33350,32650,42800,23100,32950,32950.73,14.21,0,-347,34050,33500,32500,31950,30950,33775,32225,1450,9850,5000,23720,50,1,28991282,9480,13.21,1.15,12,0.01,2475.00,28545.00,54200,20241011,-39.67,29200,20250409,11.99,42350,-22.79,20250107,29200,11.99,20250409,54200,-39.67,20241011,29200,11.99,20250409,0.55,Y,014820,5000,1449 억,,4118736,N,N,599,N,00,N
20250414,090307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33050,100,2,0.30,13533500,411,4.65,32900,33050,32900,42800,23100,32950,32928.22,14.21,0,-302,34050,33500,32500,31950,30950,33775,32225,1450,9850,5000,23720,50,1,28991282,9582,13.35,1.16,12,0.00,2475.00,28545.00,54200,20241011,-39.02,29200,20250409,13.18,42350,-21.96,20250107,29200,13.18,20250409,54200,-39.02,20241011,29200,13.18,20250409,0.55,Y,014820,5000,1449 억,,4118736,N,N,599,N,00,N
20250411,160304,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32950,200,2,0.61,287482200,8845,39.15,31800,33050,31500,42550,22950,32750,32500.60,14.22,0,-2940,34383,33566,31933,31116,29483,33975,31525,1450,9800,5000,23580,50,1,28991282,9553,13.31,1.15,12,0.03,2475.00,28545.00,54200,20241011,-39.21,29200,20250409,12.84,42350,-22.20,20250107,29200,12.84,20250409,54200,-39.21,20241011,29200,12.84,20250409,0.56,Y,014820,5000,1449 억,,4122027,N,N,599,N,00,N
20250411,150306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32950,200,2,0.61,258589650,7966,35.26,31800,33050,31500,42550,22950,32750,32461.67,14.22,0,-2542,34383,33566,31933,31116,29483,33975,31525,1450,9800,5000,23580,50,1,28991282,9553,13.31,1.15,12,0.03,2475.00,28545.00,54200,20241011,-39.21,29200,20250409,12.84,42350,-22.20,20250107,29200,12.84,20250409,54200,-39.21,20241011,29200,12.84,20250409,0.56,Y,014820,5000,1449 억,,4122027,N,N,283,N,00,N
20250411,140306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32950,200,2,0.61,198969550,6155,27.24,31800,33000,31500,42550,22950,32750,32326.49,14.22,0,-1610,34383,33566,31933,31116,29483,33975,31525,1450,9800,5000,23580,50,1,28991282,9553,13.31,1.15,12,0.02,2475.00,28545.00,54200,20241011,-39.21,29200,20250409,12.84,42350,-22.20,20250107,29200,12.84,20250409,54200,-39.21,20241011,29200,12.84,20250409,0.56,Y,014820,5000,1449 억,,4122027,N,N,283,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 160305 55 40.00 KOSPI200 화학 N N N Y 40 N 32950 0 3 0.00 434013500 13103 148.14 32900 33400 32600 42800 23100 32950 33123.22 14.21 0 -4224 34050 33500 32500 31950 30950 33775 32225 1450 9850 5000 23720 50 1 28991282 9553 13.31 1.15 12 0.05 2475.00 28545.00 54200 20241011 -39.21 29200 20250409 12.84 42350 -22.20 20250107 29200 12.84 20250409 54200 -39.21 20241011 29200 12.84 20250409 0.55 Y 014820 5000 1449 억 4118736 N N 1270 N 00 N
3 20250414 150307 55 40.00 KOSPI200 화학 N N N Y 40 N 33250 300 2 0.91 399334450 12060 136.35 32900 33400 32600 42800 23100 32950 33112.31 14.21 0 -3473 34050 33500 32500 31950 30950 33775 32225 1450 9850 5000 23720 50 1 28991282 9640 13.43 1.16 12 0.04 2475.00 28545.00 54200 20241011 -38.65 29200 20250409 13.87 42350 -21.49 20250107 29200 13.87 20250409 54200 -38.65 20241011 29200 13.87 20250409 0.55 Y 014820 5000 1449 억 4118736 N N 599 N 00 N
4 20250414 140307 55 40.00 KOSPI200 화학 N N N Y 40 N 33300 350 2 1.06 275630450 8344 94.34 32900 33400 32600 42800 23100 32950 33033.37 14.21 0 -1039 34050 33500 32500 31950 30950 33775 32225 1450 9850 5000 23720 50 1 28991282 9654 13.45 1.17 12 0.03 2475.00 28545.00 54200 20241011 -38.56 29200 20250409 14.04 42350 -21.37 20250107 29200 14.04 20250409 54200 -38.56 20241011 29200 14.04 20250409 0.55 Y 014820 5000 1449 억 4118736 N N 599 N 00 N
5 20250414 130307 55 40.00 KOSPI200 화학 N N N Y 40 N 32850 -100 5 -0.30 146225900 4437 50.16 32900 33350 32600 42800 23100 32950 32956.03 14.21 0 -1202 34050 33500 32500 31950 30950 33775 32225 1450 9850 5000 23720 50 1 28991282 9524 13.27 1.15 12 0.02 2475.00 28545.00 54200 20241011 -39.39 29200 20250409 12.50 42350 -22.43 20250107 29200 12.50 20250409 54200 -39.39 20241011 29200 12.50 20250409 0.55 Y 014820 5000 1449 억 4118736 N N 599 N 00 N
6 20250414 120307 55 40.00 KOSPI200 화학 N N N Y 40 N 32950 0 3 0.00 121027200 3671 41.50 32900 33350 32600 42800 23100 32950 32968.46 14.21 0 -747 34050 33500 32500 31950 30950 33775 32225 1450 9850 5000 23720 50 1 28991282 9553 13.31 1.15 12 0.01 2475.00 28545.00 54200 20241011 -39.21 29200 20250409 12.84 42350 -22.20 20250107 29200 12.84 20250409 54200 -39.21 20241011 29200 12.84 20250409 0.55 Y 014820 5000 1449 억 4118736 N N 599 N 00 N
7 20250414 110306 55 40.00 KOSPI200 화학 N N N Y 40 N 33200 250 2 0.76 103646850 3145 35.56 32900 33350 32600 42800 23100 32950 32956.07 14.21 0 -546 34050 33500 32500 31950 30950 33775 32225 1450 9850 5000 23720 50 1 28991282 9625 13.41 1.16 12 0.01 2475.00 28545.00 54200 20241011 -38.75 29200 20250409 13.70 42350 -21.61 20250107 29200 13.70 20250409 54200 -38.75 20241011 29200 13.70 20250409 0.55 Y 014820 5000 1449 억 4118736 N N 599 N 00 N
8 20250414 100307 55 40.00 KOSPI200 화학 N N N Y 40 N 32700 -250 5 -0.76 76280950 2315 26.17 32900 33350 32650 42800 23100 32950 32950.73 14.21 0 -347 34050 33500 32500 31950 30950 33775 32225 1450 9850 5000 23720 50 1 28991282 9480 13.21 1.15 12 0.01 2475.00 28545.00 54200 20241011 -39.67 29200 20250409 11.99 42350 -22.79 20250107 29200 11.99 20250409 54200 -39.67 20241011 29200 11.99 20250409 0.55 Y 014820 5000 1449 억 4118736 N N 599 N 00 N
9 20250414 090307 55 40.00 KOSPI200 화학 N N N Y 40 N 33050 100 2 0.30 13533500 411 4.65 32900 33050 32900 42800 23100 32950 32928.22 14.21 0 -302 34050 33500 32500 31950 30950 33775 32225 1450 9850 5000 23720 50 1 28991282 9582 13.35 1.16 12 0.00 2475.00 28545.00 54200 20241011 -39.02 29200 20250409 13.18 42350 -21.96 20250107 29200 13.18 20250409 54200 -39.02 20241011 29200 13.18 20250409 0.55 Y 014820 5000 1449 억 4118736 N N 599 N 00 N
10 20250411 160304 55 40.00 KOSPI200 화학 N N N Y 40 N 32950 200 2 0.61 287482200 8845 39.15 31800 33050 31500 42550 22950 32750 32500.60 14.22 0 -2940 34383 33566 31933 31116 29483 33975 31525 1450 9800 5000 23580 50 1 28991282 9553 13.31 1.15 12 0.03 2475.00 28545.00 54200 20241011 -39.21 29200 20250409 12.84 42350 -22.20 20250107 29200 12.84 20250409 54200 -39.21 20241011 29200 12.84 20250409 0.56 Y 014820 5000 1449 억 4122027 N N 599 N 00 N
11 20250411 150306 55 40.00 KOSPI200 화학 N N N Y 40 N 32950 200 2 0.61 258589650 7966 35.26 31800 33050 31500 42550 22950 32750 32461.67 14.22 0 -2542 34383 33566 31933 31116 29483 33975 31525 1450 9800 5000 23580 50 1 28991282 9553 13.31 1.15 12 0.03 2475.00 28545.00 54200 20241011 -39.21 29200 20250409 12.84 42350 -22.20 20250107 29200 12.84 20250409 54200 -39.21 20241011 29200 12.84 20250409 0.56 Y 014820 5000 1449 억 4122027 N N 283 N 00 N
12 20250411 140306 55 40.00 KOSPI200 화학 N N N Y 40 N 32950 200 2 0.61 198969550 6155 27.24 31800 33000 31500 42550 22950 32750 32326.49 14.22 0 -1610 34383 33566 31933 31116 29483 33975 31525 1450 9800 5000 23580 50 1 28991282 9553 13.31 1.15 12 0.02 2475.00 28545.00 54200 20241011 -39.21 29200 20250409 12.84 42350 -22.20 20250107 29200 12.84 20250409 54200 -39.21 20241011 29200 12.84 20250409 0.56 Y 014820 5000 1449 억 4122027 N N 283 N 00 N