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
051900/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
20250414,160511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,310500,-2000,5,-0.64,5486919750,17624,55.13,312000,314000,310000,406000,219000,312500,311332.26,28.28,0,551,318166,315332,309666,306832,301166,316750,308250,781,93500,5000,243750,500,1,15618197,48495,29.09,0.98,12,0.11,10675.00,318161.00,480000,20240523,-35.31,290000,20250409,7.07,344000,-9.74,20250220,290000,7.07,20250409,480000,-35.31,20240523,290000,7.07,20250409,0.42,Y,051900,5000,780 억,,4416183,N,N,4064,N,00,N
20250414,150515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311000,-1500,5,-0.48,4888946250,15699,49.11,312000,314000,310000,406000,219000,312500,311417.69,28.28,0,547,318166,315332,309666,306832,301166,316750,308250,781,93500,5000,243750,500,1,15618197,48573,29.13,0.98,12,0.10,10675.00,318161.00,480000,20240523,-35.21,290000,20250409,7.24,344000,-9.59,20250220,290000,7.24,20250409,480000,-35.21,20240523,290000,7.24,20250409,0.42,Y,051900,5000,780 억,,4416183,N,N,9561,N,00,N
20250414,140514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,310500,-2000,5,-0.64,4141596250,13295,41.59,312000,314000,310000,406000,219000,312500,311515.33,28.28,0,-137,318166,315332,309666,306832,301166,316750,308250,781,93500,5000,243750,500,1,15618197,48495,29.09,0.98,12,0.09,10675.00,318161.00,480000,20240523,-35.31,290000,20250409,7.07,344000,-9.74,20250220,290000,7.07,20250409,480000,-35.31,20240523,290000,7.07,20250409,0.42,Y,051900,5000,780 억,,4416183,N,N,9561,N,00,N
20250414,130514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311500,-1000,5,-0.32,3587495250,11513,36.01,312000,314000,310000,406000,219000,312500,311603.86,28.28,0,-358,318166,315332,309666,306832,301166,316750,308250,781,93500,5000,243750,500,1,15618197,48651,29.18,0.98,12,0.07,10675.00,318161.00,480000,20240523,-35.10,290000,20250409,7.41,344000,-9.45,20250220,290000,7.41,20250409,480000,-35.10,20240523,290000,7.41,20250409,0.42,Y,051900,5000,780 억,,4416183,N,N,9561,N,00,N
20250414,120516,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311000,-1500,5,-0.48,3165271250,10155,31.77,312000,314000,310000,406000,219000,312500,311695.84,28.28,0,-364,318166,315332,309666,306832,301166,316750,308250,781,93500,5000,243750,500,1,15618197,48573,29.13,0.98,12,0.07,10675.00,318161.00,480000,20240523,-35.21,290000,20250409,7.24,344000,-9.59,20250220,290000,7.24,20250409,480000,-35.21,20240523,290000,7.24,20250409,0.42,Y,051900,5000,780 억,,4416183,N,N,9561,N,00,N
20250414,110513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,310500,-2000,5,-0.64,2778318750,8911,27.87,312000,314000,310000,406000,219000,312500,311785.29,28.28,0,-165,318166,315332,309666,306832,301166,316750,308250,781,93500,5000,243750,500,1,15618197,48495,29.09,0.98,12,0.06,10675.00,318161.00,480000,20240523,-35.31,290000,20250409,7.07,344000,-9.74,20250220,290000,7.07,20250409,480000,-35.31,20240523,290000,7.07,20250409,0.42,Y,051900,5000,780 억,,4416183,N,N,9561,N,00,N
20250414,100514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311500,-1000,5,-0.32,2229161250,7148,22.36,312000,314000,310000,406000,219000,312500,311858.04,28.28,0,-146,318166,315332,309666,306832,301166,316750,308250,781,93500,5000,243750,500,1,15618197,48651,29.18,0.98,12,0.05,10675.00,318161.00,480000,20240523,-35.10,290000,20250409,7.41,344000,-9.45,20250220,290000,7.41,20250409,480000,-35.10,20240523,290000,7.41,20250409,0.42,Y,051900,5000,780 억,,4416183,N,N,9561,N,00,N
20250414,090515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,312000,-500,5,-0.16,537389000,1726,5.40,312000,312500,310000,406000,219000,312500,311349.36,28.28,0,-395,318166,315332,309666,306832,301166,316750,308250,781,93500,5000,243750,500,1,15618197,48729,29.23,0.98,12,0.01,10675.00,318161.00,480000,20240523,-35.00,290000,20250409,7.59,344000,-9.30,20250220,290000,7.59,20250409,480000,-35.00,20240523,290000,7.59,20250409,0.42,Y,051900,5000,780 억,,4416183,N,N,9561,N,00,N
20250411,160509,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,312500,3000,2,0.97,9898678750,31968,33.83,305500,312500,304000,402000,217000,309500,309643.26,28.27,0,613,319500,314500,306500,301500,293500,317000,304000,781,92500,5000,241410,500,1,15618197,48807,29.27,0.98,12,0.20,10675.00,318161.00,480000,20240523,-34.90,290000,20250409,7.76,344000,-9.16,20250220,290000,7.76,20250409,480000,-34.90,20240523,290000,7.76,20250409,0.40,Y,051900,5000,780 억,,4415536,N,N,9561,N,00,N
20250411,150513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311000,1500,2,0.48,8175258250,26449,27.99,305500,312000,304000,402000,217000,309500,309095.17,28.27,0,-176,319500,314500,306500,301500,293500,317000,304000,781,92500,5000,241410,500,1,15618197,48573,29.13,0.98,12,0.17,10675.00,318161.00,480000,20240523,-35.21,290000,20250409,7.24,344000,-9.59,20250220,290000,7.24,20250409,480000,-35.21,20240523,290000,7.24,20250409,0.40,Y,051900,5000,780 억,,4415536,N,N,32628,N,00,N
20250411,140513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311000,1500,2,0.48,6871118250,22258,23.56,305500,312000,304000,402000,217000,309500,308703.31,28.27,0,118,319500,314500,306500,301500,293500,317000,304000,781,92500,5000,241410,500,1,15618197,48573,29.13,0.98,12,0.14,10675.00,318161.00,480000,20240523,-35.21,290000,20250409,7.24,344000,-9.59,20250220,290000,7.24,20250409,480000,-35.21,20240523,290000,7.24,20250409,0.40,Y,051900,5000,780 억,,4415536,N,N,32628,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 160511 55 20.00 KOSPI200 화학 N N N Y 40 Y 310500 -2000 5 -0.64 5486919750 17624 55.13 312000 314000 310000 406000 219000 312500 311332.26 28.28 0 551 318166 315332 309666 306832 301166 316750 308250 781 93500 5000 243750 500 1 15618197 48495 29.09 0.98 12 0.11 10675.00 318161.00 480000 20240523 -35.31 290000 20250409 7.07 344000 -9.74 20250220 290000 7.07 20250409 480000 -35.31 20240523 290000 7.07 20250409 0.42 Y 051900 5000 780 억 4416183 N N 4064 N 00 N
3 20250414 150515 55 20.00 KOSPI200 화학 N N N Y 40 Y 311000 -1500 5 -0.48 4888946250 15699 49.11 312000 314000 310000 406000 219000 312500 311417.69 28.28 0 547 318166 315332 309666 306832 301166 316750 308250 781 93500 5000 243750 500 1 15618197 48573 29.13 0.98 12 0.10 10675.00 318161.00 480000 20240523 -35.21 290000 20250409 7.24 344000 -9.59 20250220 290000 7.24 20250409 480000 -35.21 20240523 290000 7.24 20250409 0.42 Y 051900 5000 780 억 4416183 N N 9561 N 00 N
4 20250414 140514 55 20.00 KOSPI200 화학 N N N Y 40 Y 310500 -2000 5 -0.64 4141596250 13295 41.59 312000 314000 310000 406000 219000 312500 311515.33 28.28 0 -137 318166 315332 309666 306832 301166 316750 308250 781 93500 5000 243750 500 1 15618197 48495 29.09 0.98 12 0.09 10675.00 318161.00 480000 20240523 -35.31 290000 20250409 7.07 344000 -9.74 20250220 290000 7.07 20250409 480000 -35.31 20240523 290000 7.07 20250409 0.42 Y 051900 5000 780 억 4416183 N N 9561 N 00 N
5 20250414 130514 55 20.00 KOSPI200 화학 N N N Y 40 Y 311500 -1000 5 -0.32 3587495250 11513 36.01 312000 314000 310000 406000 219000 312500 311603.86 28.28 0 -358 318166 315332 309666 306832 301166 316750 308250 781 93500 5000 243750 500 1 15618197 48651 29.18 0.98 12 0.07 10675.00 318161.00 480000 20240523 -35.10 290000 20250409 7.41 344000 -9.45 20250220 290000 7.41 20250409 480000 -35.10 20240523 290000 7.41 20250409 0.42 Y 051900 5000 780 억 4416183 N N 9561 N 00 N
6 20250414 120516 55 20.00 KOSPI200 화학 N N N Y 40 Y 311000 -1500 5 -0.48 3165271250 10155 31.77 312000 314000 310000 406000 219000 312500 311695.84 28.28 0 -364 318166 315332 309666 306832 301166 316750 308250 781 93500 5000 243750 500 1 15618197 48573 29.13 0.98 12 0.07 10675.00 318161.00 480000 20240523 -35.21 290000 20250409 7.24 344000 -9.59 20250220 290000 7.24 20250409 480000 -35.21 20240523 290000 7.24 20250409 0.42 Y 051900 5000 780 억 4416183 N N 9561 N 00 N
7 20250414 110513 55 20.00 KOSPI200 화학 N N N Y 40 Y 310500 -2000 5 -0.64 2778318750 8911 27.87 312000 314000 310000 406000 219000 312500 311785.29 28.28 0 -165 318166 315332 309666 306832 301166 316750 308250 781 93500 5000 243750 500 1 15618197 48495 29.09 0.98 12 0.06 10675.00 318161.00 480000 20240523 -35.31 290000 20250409 7.07 344000 -9.74 20250220 290000 7.07 20250409 480000 -35.31 20240523 290000 7.07 20250409 0.42 Y 051900 5000 780 억 4416183 N N 9561 N 00 N
8 20250414 100514 55 20.00 KOSPI200 화학 N N N Y 40 Y 311500 -1000 5 -0.32 2229161250 7148 22.36 312000 314000 310000 406000 219000 312500 311858.04 28.28 0 -146 318166 315332 309666 306832 301166 316750 308250 781 93500 5000 243750 500 1 15618197 48651 29.18 0.98 12 0.05 10675.00 318161.00 480000 20240523 -35.10 290000 20250409 7.41 344000 -9.45 20250220 290000 7.41 20250409 480000 -35.10 20240523 290000 7.41 20250409 0.42 Y 051900 5000 780 억 4416183 N N 9561 N 00 N
9 20250414 090515 55 20.00 KOSPI200 화학 N N N Y 40 Y 312000 -500 5 -0.16 537389000 1726 5.40 312000 312500 310000 406000 219000 312500 311349.36 28.28 0 -395 318166 315332 309666 306832 301166 316750 308250 781 93500 5000 243750 500 1 15618197 48729 29.23 0.98 12 0.01 10675.00 318161.00 480000 20240523 -35.00 290000 20250409 7.59 344000 -9.30 20250220 290000 7.59 20250409 480000 -35.00 20240523 290000 7.59 20250409 0.42 Y 051900 5000 780 억 4416183 N N 9561 N 00 N
10 20250411 160509 55 20.00 KOSPI200 화학 N N N Y 40 Y 312500 3000 2 0.97 9898678750 31968 33.83 305500 312500 304000 402000 217000 309500 309643.26 28.27 0 613 319500 314500 306500 301500 293500 317000 304000 781 92500 5000 241410 500 1 15618197 48807 29.27 0.98 12 0.20 10675.00 318161.00 480000 20240523 -34.90 290000 20250409 7.76 344000 -9.16 20250220 290000 7.76 20250409 480000 -34.90 20240523 290000 7.76 20250409 0.40 Y 051900 5000 780 억 4415536 N N 9561 N 00 N
11 20250411 150513 55 20.00 KOSPI200 화학 N N N Y 40 Y 311000 1500 2 0.48 8175258250 26449 27.99 305500 312000 304000 402000 217000 309500 309095.17 28.27 0 -176 319500 314500 306500 301500 293500 317000 304000 781 92500 5000 241410 500 1 15618197 48573 29.13 0.98 12 0.17 10675.00 318161.00 480000 20240523 -35.21 290000 20250409 7.24 344000 -9.59 20250220 290000 7.24 20250409 480000 -35.21 20240523 290000 7.24 20250409 0.40 Y 051900 5000 780 억 4415536 N N 32628 N 00 N
12 20250411 140513 55 20.00 KOSPI200 화학 N N N Y 40 Y 311000 1500 2 0.48 6871118250 22258 23.56 305500 312000 304000 402000 217000 309500 308703.31 28.27 0 118 319500 314500 306500 301500 293500 317000 304000 781 92500 5000 241410 500 1 15618197 48573 29.13 0.98 12 0.14 10675.00 318161.00 480000 20240523 -35.21 290000 20250409 7.24 344000 -9.59 20250220 290000 7.24 20250409 480000 -35.21 20240523 290000 7.24 20250409 0.40 Y 051900 5000 780 억 4415536 N N 32628 N 00 N