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
090430/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
20250414,160655,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110000,1300,2,1.20,22269178950,203180,83.60,109900,111100,108200,141300,76100,108700,109603.11,23.75,0,-9907,111033,109866,107633,106466,104233,110450,107050,292,32600,500,76090,100,1,58492759,64342,12.80,1.44,12,0.35,8591.00,76206.00,200500,20240531,-45.14,99500,20241209,10.55,130000,-15.38,20250131,99700,10.33,20250331,200500,-45.14,20240531,99500,10.55,20241209,0.86,Y,090430,500,292 억,,13891173,N,N,17806,N,00,N
20250414,150701,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109800,1100,2,1.01,20440427400,186533,76.75,109900,111100,108200,141300,76100,108700,109580.76,23.75,0,-7402,111033,109866,107633,106466,104233,110450,107050,292,32600,500,76090,100,1,58492759,64225,12.78,1.44,12,0.32,8591.00,76206.00,200500,20240531,-45.24,99500,20241209,10.35,130000,-15.54,20250131,99700,10.13,20250331,200500,-45.24,20240531,99500,10.35,20241209,0.86,Y,090430,500,292 억,,13891173,N,N,85287,N,00,N
20250414,140658,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109600,900,2,0.83,16991271800,155111,63.82,109900,111100,108200,141300,76100,108700,109542.66,23.75,0,-6589,111033,109866,107633,106466,104233,110450,107050,292,32600,500,76090,100,1,58492759,64108,12.76,1.44,12,0.27,8591.00,76206.00,200500,20240531,-45.34,99500,20241209,10.15,130000,-15.69,20250131,99700,9.93,20250331,200500,-45.34,20240531,99500,10.15,20241209,0.86,Y,090430,500,292 억,,13891173,N,N,85287,N,00,N
20250414,130658,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109300,600,2,0.55,15285358400,139509,57.40,109900,111100,108200,141300,76100,108700,109565.39,23.75,0,-10410,111033,109866,107633,106466,104233,110450,107050,292,32600,500,76090,100,1,58492759,63933,12.72,1.43,12,0.24,8591.00,76206.00,200500,20240531,-45.49,99500,20241209,9.85,130000,-15.92,20250131,99700,9.63,20250331,200500,-45.49,20240531,99500,9.85,20241209,0.86,Y,090430,500,292 억,,13891173,N,N,85287,N,00,N
20250414,120700,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109300,600,2,0.55,13611934150,124163,51.09,109900,111100,108200,141300,76100,108700,109629.55,23.75,0,-10933,111033,109866,107633,106466,104233,110450,107050,292,32600,500,76090,100,1,58492759,63933,12.72,1.43,12,0.21,8591.00,76206.00,200500,20240531,-45.49,99500,20241209,9.85,130000,-15.92,20250131,99700,9.63,20250331,200500,-45.49,20240531,99500,9.85,20241209,0.86,Y,090430,500,292 억,,13891173,N,N,85287,N,00,N
20250414,110656,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108800,100,2,0.09,12585303250,114756,47.22,109900,111100,108200,141300,76100,108700,109670.11,23.75,0,-7891,111033,109866,107633,106466,104233,110450,107050,292,32600,500,76090,100,1,58492759,63640,12.66,1.43,12,0.20,8591.00,76206.00,200500,20240531,-45.74,99500,20241209,9.35,130000,-16.31,20250131,99700,9.13,20250331,200500,-45.74,20240531,99500,9.35,20241209,0.86,Y,090430,500,292 억,,13891173,N,N,85287,N,00,N
20250414,100658,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108800,100,2,0.09,9623464550,87531,36.02,109900,111100,108400,141300,76100,108700,109943.50,23.75,0,585,111033,109866,107633,106466,104233,110450,107050,292,32600,500,76090,100,1,58492759,63640,12.66,1.43,12,0.15,8591.00,76206.00,200500,20240531,-45.74,99500,20241209,9.35,130000,-16.31,20250131,99700,9.13,20250331,200500,-45.74,20240531,99500,9.35,20241209,0.86,Y,090430,500,292 억,,13891173,N,N,85287,N,00,N
20250414,090659,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110200,1500,2,1.38,2656133400,24161,9.94,109900,110500,109500,141300,76100,108700,109934.75,23.75,0,3866,111033,109866,107633,106466,104233,110450,107050,292,32600,500,76090,100,1,58492759,64459,12.83,1.45,12,0.04,8591.00,76206.00,200500,20240531,-45.04,99500,20241209,10.75,130000,-15.23,20250131,99700,10.53,20250331,200500,-45.04,20240531,99500,10.75,20241209,0.86,Y,090430,500,292 억,,13891173,N,N,85287,N,00,N
20250411,160651,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108700,100,2,0.09,26152473300,243028,48.47,106300,108800,105400,141100,76100,108600,107610.78,23.82,0,-58440,112333,110466,107533,105666,102733,111400,106600,292,32500,500,76020,100,1,58492759,63582,12.65,1.43,12,0.42,8591.00,76206.00,200500,20240531,-45.79,99500,20241209,9.25,130000,-16.38,20250131,99700,9.03,20250331,200500,-45.79,20240531,99500,9.25,20241209,0.85,Y,090430,500,292 억,,13933214,N,N,85287,N,00,N
20250411,150657,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108700,100,2,0.09,23780509200,221198,44.12,106300,108800,105400,141100,76100,108600,107507.79,23.82,0,-54925,112333,110466,107533,105666,102733,111400,106600,292,32500,500,76020,100,1,58492759,63582,12.65,1.43,12,0.38,8591.00,76206.00,200500,20240531,-45.79,99500,20241209,9.25,130000,-16.38,20250131,99700,9.03,20250331,200500,-45.79,20240531,99500,9.25,20241209,0.85,Y,090430,500,292 억,,13933214,N,N,26987,N,00,N
20250411,140656,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108200,-400,5,-0.37,18330535750,170925,34.09,106300,108700,105400,141100,76100,108600,107243.15,23.82,0,-41704,112333,110466,107533,105666,102733,111400,106600,292,32500,500,76020,100,1,58492759,63289,12.59,1.42,12,0.29,8591.00,76206.00,200500,20240531,-46.03,99500,20241209,8.74,130000,-16.77,20250131,99700,8.53,20250331,200500,-46.03,20240531,99500,8.74,20241209,0.85,Y,090430,500,292 억,,13933214,N,N,26987,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 160655 55 20.00 KOSPI200 화학 N N N Y 40 Y 110000 1300 2 1.20 22269178950 203180 83.60 109900 111100 108200 141300 76100 108700 109603.11 23.75 0 -9907 111033 109866 107633 106466 104233 110450 107050 292 32600 500 76090 100 1 58492759 64342 12.80 1.44 12 0.35 8591.00 76206.00 200500 20240531 -45.14 99500 20241209 10.55 130000 -15.38 20250131 99700 10.33 20250331 200500 -45.14 20240531 99500 10.55 20241209 0.86 Y 090430 500 292 억 13891173 N N 17806 N 00 N
3 20250414 150701 55 20.00 KOSPI200 화학 N N N Y 40 Y 109800 1100 2 1.01 20440427400 186533 76.75 109900 111100 108200 141300 76100 108700 109580.76 23.75 0 -7402 111033 109866 107633 106466 104233 110450 107050 292 32600 500 76090 100 1 58492759 64225 12.78 1.44 12 0.32 8591.00 76206.00 200500 20240531 -45.24 99500 20241209 10.35 130000 -15.54 20250131 99700 10.13 20250331 200500 -45.24 20240531 99500 10.35 20241209 0.86 Y 090430 500 292 억 13891173 N N 85287 N 00 N
4 20250414 140658 55 20.00 KOSPI200 화학 N N N Y 40 Y 109600 900 2 0.83 16991271800 155111 63.82 109900 111100 108200 141300 76100 108700 109542.66 23.75 0 -6589 111033 109866 107633 106466 104233 110450 107050 292 32600 500 76090 100 1 58492759 64108 12.76 1.44 12 0.27 8591.00 76206.00 200500 20240531 -45.34 99500 20241209 10.15 130000 -15.69 20250131 99700 9.93 20250331 200500 -45.34 20240531 99500 10.15 20241209 0.86 Y 090430 500 292 억 13891173 N N 85287 N 00 N
5 20250414 130658 55 20.00 KOSPI200 화학 N N N Y 40 Y 109300 600 2 0.55 15285358400 139509 57.40 109900 111100 108200 141300 76100 108700 109565.39 23.75 0 -10410 111033 109866 107633 106466 104233 110450 107050 292 32600 500 76090 100 1 58492759 63933 12.72 1.43 12 0.24 8591.00 76206.00 200500 20240531 -45.49 99500 20241209 9.85 130000 -15.92 20250131 99700 9.63 20250331 200500 -45.49 20240531 99500 9.85 20241209 0.86 Y 090430 500 292 억 13891173 N N 85287 N 00 N
6 20250414 120700 55 20.00 KOSPI200 화학 N N N Y 40 Y 109300 600 2 0.55 13611934150 124163 51.09 109900 111100 108200 141300 76100 108700 109629.55 23.75 0 -10933 111033 109866 107633 106466 104233 110450 107050 292 32600 500 76090 100 1 58492759 63933 12.72 1.43 12 0.21 8591.00 76206.00 200500 20240531 -45.49 99500 20241209 9.85 130000 -15.92 20250131 99700 9.63 20250331 200500 -45.49 20240531 99500 9.85 20241209 0.86 Y 090430 500 292 억 13891173 N N 85287 N 00 N
7 20250414 110656 55 20.00 KOSPI200 화학 N N N Y 40 Y 108800 100 2 0.09 12585303250 114756 47.22 109900 111100 108200 141300 76100 108700 109670.11 23.75 0 -7891 111033 109866 107633 106466 104233 110450 107050 292 32600 500 76090 100 1 58492759 63640 12.66 1.43 12 0.20 8591.00 76206.00 200500 20240531 -45.74 99500 20241209 9.35 130000 -16.31 20250131 99700 9.13 20250331 200500 -45.74 20240531 99500 9.35 20241209 0.86 Y 090430 500 292 억 13891173 N N 85287 N 00 N
8 20250414 100658 55 20.00 KOSPI200 화학 N N N Y 40 Y 108800 100 2 0.09 9623464550 87531 36.02 109900 111100 108400 141300 76100 108700 109943.50 23.75 0 585 111033 109866 107633 106466 104233 110450 107050 292 32600 500 76090 100 1 58492759 63640 12.66 1.43 12 0.15 8591.00 76206.00 200500 20240531 -45.74 99500 20241209 9.35 130000 -16.31 20250131 99700 9.13 20250331 200500 -45.74 20240531 99500 9.35 20241209 0.86 Y 090430 500 292 억 13891173 N N 85287 N 00 N
9 20250414 090659 55 20.00 KOSPI200 화학 N N N Y 40 Y 110200 1500 2 1.38 2656133400 24161 9.94 109900 110500 109500 141300 76100 108700 109934.75 23.75 0 3866 111033 109866 107633 106466 104233 110450 107050 292 32600 500 76090 100 1 58492759 64459 12.83 1.45 12 0.04 8591.00 76206.00 200500 20240531 -45.04 99500 20241209 10.75 130000 -15.23 20250131 99700 10.53 20250331 200500 -45.04 20240531 99500 10.75 20241209 0.86 Y 090430 500 292 억 13891173 N N 85287 N 00 N
10 20250411 160651 55 20.00 KOSPI200 화학 N N N Y 40 Y 108700 100 2 0.09 26152473300 243028 48.47 106300 108800 105400 141100 76100 108600 107610.78 23.82 0 -58440 112333 110466 107533 105666 102733 111400 106600 292 32500 500 76020 100 1 58492759 63582 12.65 1.43 12 0.42 8591.00 76206.00 200500 20240531 -45.79 99500 20241209 9.25 130000 -16.38 20250131 99700 9.03 20250331 200500 -45.79 20240531 99500 9.25 20241209 0.85 Y 090430 500 292 억 13933214 N N 85287 N 00 N
11 20250411 150657 55 20.00 KOSPI200 화학 N N N Y 40 Y 108700 100 2 0.09 23780509200 221198 44.12 106300 108800 105400 141100 76100 108600 107507.79 23.82 0 -54925 112333 110466 107533 105666 102733 111400 106600 292 32500 500 76020 100 1 58492759 63582 12.65 1.43 12 0.38 8591.00 76206.00 200500 20240531 -45.79 99500 20241209 9.25 130000 -16.38 20250131 99700 9.03 20250331 200500 -45.79 20240531 99500 9.25 20241209 0.85 Y 090430 500 292 억 13933214 N N 26987 N 00 N
12 20250411 140656 55 20.00 KOSPI200 화학 N N N Y 40 Y 108200 -400 5 -0.37 18330535750 170925 34.09 106300 108700 105400 141100 76100 108600 107243.15 23.82 0 -41704 112333 110466 107533 105666 102733 111400 106600 292 32500 500 76020 100 1 58492759 63289 12.59 1.42 12 0.29 8591.00 76206.00 200500 20240531 -46.03 99500 20241209 8.74 130000 -16.77 20250131 99700 8.53 20250331 200500 -46.03 20240531 99500 8.74 20241209 0.85 Y 090430 500 292 억 13933214 N N 26987 N 00 N