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
051910/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
20250414,160512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,224500,3000,2,1.35,41785127750,184201,83.04,224000,233000,224000,287500,155500,221500,226846.26,31.05,0,-18382,226500,224000,220000,217500,213500,225250,218750,3530,66000,5000,163910,500,1,70592343,158480,-25.44,0.53,12,0.26,-8825.00,425191.00,429500,20240402,-47.73,202500,20250409,10.86,276000,-18.66,20250327,202500,10.86,20250409,412000,-45.51,20240430,202500,10.86,20250409,0.54,Y,051910,5000,3529 억,,21921269,N,N,23694,N,00,N
20250414,150515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,225500,4000,2,1.81,34821740000,153239,69.09,224000,233000,224000,287500,155500,221500,227238.11,31.05,0,-14605,226500,224000,220000,217500,213500,225250,218750,3530,66000,5000,163910,500,1,70592343,159186,-25.55,0.53,12,0.22,-8825.00,425191.00,429500,20240402,-47.50,202500,20250409,11.36,276000,-18.30,20250327,202500,11.36,20250409,412000,-45.27,20240430,202500,11.36,20250409,0.54,Y,051910,5000,3529 억,,21921269,N,N,22911,N,00,N
20250414,140515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,225500,4000,2,1.81,31095446750,136704,61.63,224000,233000,224000,287500,155500,221500,227465.52,31.05,0,-11376,226500,224000,220000,217500,213500,225250,218750,3530,66000,5000,163910,500,1,70592343,159186,-25.55,0.53,12,0.19,-8825.00,425191.00,429500,20240402,-47.50,202500,20250409,11.36,276000,-18.30,20250327,202500,11.36,20250409,412000,-45.27,20240430,202500,11.36,20250409,0.54,Y,051910,5000,3529 억,,21921269,N,N,22911,N,00,N
20250414,130514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,225750,4250,2,1.92,28029809250,123103,55.50,224000,233000,224000,287500,155500,221500,227693.96,31.05,0,-8376,226500,224000,220000,217500,213500,225250,218750,3530,66000,5000,163910,500,1,70592343,159362,-25.58,0.53,12,0.17,-8825.00,425191.00,429500,20240402,-47.44,202500,20250409,11.48,276000,-18.21,20250327,202500,11.48,20250409,412000,-45.21,20240430,202500,11.48,20250409,0.54,Y,051910,5000,3529 억,,21921269,N,N,22911,N,00,N
20250414,120516,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,226000,4500,2,2.03,25093739250,110116,49.64,224000,233000,224000,287500,155500,221500,227884.59,31.05,0,-8085,226500,224000,220000,217500,213500,225250,218750,3530,66000,5000,163910,500,1,70592343,159539,-25.61,0.53,12,0.16,-8825.00,425191.00,429500,20240402,-47.38,202500,20250409,11.60,276000,-18.12,20250327,202500,11.60,20250409,412000,-45.15,20240430,202500,11.60,20250409,0.54,Y,051910,5000,3529 억,,21921269,N,N,22911,N,00,N
20250414,110513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,224500,3000,2,1.35,22196456750,97261,43.85,224000,233000,224000,287500,155500,221500,228215.39,31.05,0,-4974,226500,224000,220000,217500,213500,225250,218750,3530,66000,5000,163910,500,1,70592343,158480,-25.44,0.53,12,0.14,-8825.00,425191.00,429500,20240402,-47.73,202500,20250409,10.86,276000,-18.66,20250327,202500,10.86,20250409,412000,-45.51,20240430,202500,10.86,20250409,0.54,Y,051910,5000,3529 억,,21921269,N,N,22911,N,00,N
20250414,100515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,226000,4500,2,2.03,19040979500,83249,37.53,224000,233000,224000,287500,155500,221500,228723.22,31.05,0,-1450,226500,224000,220000,217500,213500,225250,218750,3530,66000,5000,163910,500,1,70592343,159539,-25.61,0.53,12,0.12,-8825.00,425191.00,429500,20240402,-47.38,202500,20250409,11.60,276000,-18.12,20250327,202500,11.60,20250409,412000,-45.15,20240430,202500,11.60,20250409,0.54,Y,051910,5000,3529 억,,21921269,N,N,22911,N,00,N
20250414,090515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,230500,9000,2,4.06,5176150750,22695,10.23,224000,230500,224000,287500,155500,221500,228074.50,31.05,0,6652,226500,224000,220000,217500,213500,225250,218750,3530,66000,5000,163910,500,1,70592343,162715,-26.12,0.54,12,0.03,-8825.00,425191.00,429500,20240402,-46.33,202500,20250409,13.83,276000,-16.49,20250327,202500,13.83,20250409,412000,-44.05,20240430,202500,13.83,20250409,0.54,Y,051910,5000,3529 억,,21921269,N,N,22911,N,00,N
20250411,160509,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,221500,-4000,5,-1.77,48481825750,220809,43.51,219500,222500,216000,293000,158000,225500,219564.28,31.10,0,-48143,237500,231500,221000,215000,204500,234500,218000,3530,67500,5000,166870,500,1,70592343,156362,-25.10,0.52,12,0.31,-8825.00,425191.00,442000,20240401,-49.89,202500,20250409,9.38,276000,-19.75,20250327,202500,9.38,20250409,412000,-46.24,20240430,202500,9.38,20250409,0.52,Y,051910,5000,3529 억,,21952299,N,N,22911,N,00,N
20250411,150513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,220500,-5000,5,-2.22,38748283250,176854,34.85,219500,222500,216000,293000,158000,225500,219097.36,31.10,0,-36585,237500,231500,221000,215000,204500,234500,218000,3530,67500,5000,166870,500,1,70592343,155656,-24.99,0.52,12,0.25,-8825.00,425191.00,442000,20240401,-50.11,202500,20250409,8.89,276000,-20.11,20250327,202500,8.89,20250409,412000,-46.48,20240430,202500,8.89,20250409,0.52,Y,051910,5000,3529 억,,21952299,N,N,38067,N,00,N
20250411,140513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,219500,-6000,5,-2.66,32004694750,146209,28.81,219500,222500,216000,293000,158000,225500,218896.61,31.10,0,-31909,237500,231500,221000,215000,204500,234500,218000,3530,67500,5000,166870,500,1,70592343,154950,-24.87,0.52,12,0.21,-8825.00,425191.00,442000,20240401,-50.34,202500,20250409,8.40,276000,-20.47,20250327,202500,8.40,20250409,412000,-46.72,20240430,202500,8.40,20250409,0.52,Y,051910,5000,3529 억,,21952299,N,N,38067,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 160512 55 20.00 KOSPI200 화학 N N N Y 40 Y 224500 3000 2 1.35 41785127750 184201 83.04 224000 233000 224000 287500 155500 221500 226846.26 31.05 0 -18382 226500 224000 220000 217500 213500 225250 218750 3530 66000 5000 163910 500 1 70592343 158480 -25.44 0.53 12 0.26 -8825.00 425191.00 429500 20240402 -47.73 202500 20250409 10.86 276000 -18.66 20250327 202500 10.86 20250409 412000 -45.51 20240430 202500 10.86 20250409 0.54 Y 051910 5000 3529 억 21921269 N N 23694 N 00 N
3 20250414 150515 55 20.00 KOSPI200 화학 N N N Y 40 Y 225500 4000 2 1.81 34821740000 153239 69.09 224000 233000 224000 287500 155500 221500 227238.11 31.05 0 -14605 226500 224000 220000 217500 213500 225250 218750 3530 66000 5000 163910 500 1 70592343 159186 -25.55 0.53 12 0.22 -8825.00 425191.00 429500 20240402 -47.50 202500 20250409 11.36 276000 -18.30 20250327 202500 11.36 20250409 412000 -45.27 20240430 202500 11.36 20250409 0.54 Y 051910 5000 3529 억 21921269 N N 22911 N 00 N
4 20250414 140515 55 20.00 KOSPI200 화학 N N N Y 40 Y 225500 4000 2 1.81 31095446750 136704 61.63 224000 233000 224000 287500 155500 221500 227465.52 31.05 0 -11376 226500 224000 220000 217500 213500 225250 218750 3530 66000 5000 163910 500 1 70592343 159186 -25.55 0.53 12 0.19 -8825.00 425191.00 429500 20240402 -47.50 202500 20250409 11.36 276000 -18.30 20250327 202500 11.36 20250409 412000 -45.27 20240430 202500 11.36 20250409 0.54 Y 051910 5000 3529 억 21921269 N N 22911 N 00 N
5 20250414 130514 55 20.00 KOSPI200 화학 N N N Y 40 Y 225750 4250 2 1.92 28029809250 123103 55.50 224000 233000 224000 287500 155500 221500 227693.96 31.05 0 -8376 226500 224000 220000 217500 213500 225250 218750 3530 66000 5000 163910 500 1 70592343 159362 -25.58 0.53 12 0.17 -8825.00 425191.00 429500 20240402 -47.44 202500 20250409 11.48 276000 -18.21 20250327 202500 11.48 20250409 412000 -45.21 20240430 202500 11.48 20250409 0.54 Y 051910 5000 3529 억 21921269 N N 22911 N 00 N
6 20250414 120516 55 20.00 KOSPI200 화학 N N N Y 40 Y 226000 4500 2 2.03 25093739250 110116 49.64 224000 233000 224000 287500 155500 221500 227884.59 31.05 0 -8085 226500 224000 220000 217500 213500 225250 218750 3530 66000 5000 163910 500 1 70592343 159539 -25.61 0.53 12 0.16 -8825.00 425191.00 429500 20240402 -47.38 202500 20250409 11.60 276000 -18.12 20250327 202500 11.60 20250409 412000 -45.15 20240430 202500 11.60 20250409 0.54 Y 051910 5000 3529 억 21921269 N N 22911 N 00 N
7 20250414 110513 55 20.00 KOSPI200 화학 N N N Y 40 Y 224500 3000 2 1.35 22196456750 97261 43.85 224000 233000 224000 287500 155500 221500 228215.39 31.05 0 -4974 226500 224000 220000 217500 213500 225250 218750 3530 66000 5000 163910 500 1 70592343 158480 -25.44 0.53 12 0.14 -8825.00 425191.00 429500 20240402 -47.73 202500 20250409 10.86 276000 -18.66 20250327 202500 10.86 20250409 412000 -45.51 20240430 202500 10.86 20250409 0.54 Y 051910 5000 3529 억 21921269 N N 22911 N 00 N
8 20250414 100515 55 20.00 KOSPI200 화학 N N N Y 40 Y 226000 4500 2 2.03 19040979500 83249 37.53 224000 233000 224000 287500 155500 221500 228723.22 31.05 0 -1450 226500 224000 220000 217500 213500 225250 218750 3530 66000 5000 163910 500 1 70592343 159539 -25.61 0.53 12 0.12 -8825.00 425191.00 429500 20240402 -47.38 202500 20250409 11.60 276000 -18.12 20250327 202500 11.60 20250409 412000 -45.15 20240430 202500 11.60 20250409 0.54 Y 051910 5000 3529 억 21921269 N N 22911 N 00 N
9 20250414 090515 55 20.00 KOSPI200 화학 N N N Y 40 Y 230500 9000 2 4.06 5176150750 22695 10.23 224000 230500 224000 287500 155500 221500 228074.50 31.05 0 6652 226500 224000 220000 217500 213500 225250 218750 3530 66000 5000 163910 500 1 70592343 162715 -26.12 0.54 12 0.03 -8825.00 425191.00 429500 20240402 -46.33 202500 20250409 13.83 276000 -16.49 20250327 202500 13.83 20250409 412000 -44.05 20240430 202500 13.83 20250409 0.54 Y 051910 5000 3529 억 21921269 N N 22911 N 00 N
10 20250411 160509 55 20.00 KOSPI200 화학 N N N Y 40 Y 221500 -4000 5 -1.77 48481825750 220809 43.51 219500 222500 216000 293000 158000 225500 219564.28 31.10 0 -48143 237500 231500 221000 215000 204500 234500 218000 3530 67500 5000 166870 500 1 70592343 156362 -25.10 0.52 12 0.31 -8825.00 425191.00 442000 20240401 -49.89 202500 20250409 9.38 276000 -19.75 20250327 202500 9.38 20250409 412000 -46.24 20240430 202500 9.38 20250409 0.52 Y 051910 5000 3529 억 21952299 N N 22911 N 00 N
11 20250411 150513 55 20.00 KOSPI200 화학 N N N Y 40 Y 220500 -5000 5 -2.22 38748283250 176854 34.85 219500 222500 216000 293000 158000 225500 219097.36 31.10 0 -36585 237500 231500 221000 215000 204500 234500 218000 3530 67500 5000 166870 500 1 70592343 155656 -24.99 0.52 12 0.25 -8825.00 425191.00 442000 20240401 -50.11 202500 20250409 8.89 276000 -20.11 20250327 202500 8.89 20250409 412000 -46.48 20240430 202500 8.89 20250409 0.52 Y 051910 5000 3529 억 21952299 N N 38067 N 00 N
12 20250411 140513 55 20.00 KOSPI200 화학 N N N Y 40 Y 219500 -6000 5 -2.66 32004694750 146209 28.81 219500 222500 216000 293000 158000 225500 218896.61 31.10 0 -31909 237500 231500 221000 215000 204500 234500 218000 3530 67500 5000 166870 500 1 70592343 154950 -24.87 0.52 12 0.21 -8825.00 425191.00 442000 20240401 -50.34 202500 20250409 8.40 276000 -20.47 20250327 202500 8.40 20250409 412000 -46.72 20240430 202500 8.40 20250409 0.52 Y 051910 5000 3529 억 21952299 N N 38067 N 00 N