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
161390/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
20250414,160830,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38000,100,2,0.26,7853999850,207561,123.21,37600,38100,37350,49250,26550,37900,37839.48,36.56,0,-60327,38700,38300,37600,37200,36500,38500,37400,619,11350,500,27280,50,1,123875069,47073,4.22,0.42,12,0.17,8998.00,89971.00,63300,20240416,-39.97,34500,20241029,10.14,43550,-12.74,20250325,35950,5.70,20250408,63300,-39.97,20240416,34500,10.14,20241029,0.13,Y,161390,500,619 억,,45285794,N,N,19357,N,00,N
20250414,150838,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38000,100,2,0.26,6805440950,179975,106.84,37600,38100,37350,49250,26550,37900,37813.26,36.56,0,-52139,38700,38300,37600,37200,36500,38500,37400,619,11350,500,27280,50,1,123875069,47073,4.22,0.42,12,0.15,8998.00,89971.00,63300,20240416,-39.97,34500,20241029,10.14,43550,-12.74,20250325,35950,5.70,20250408,63300,-39.97,20240416,34500,10.14,20241029,0.13,Y,161390,500,619 억,,45285794,N,N,15657,N,00,N
20250414,140837,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38000,100,2,0.26,5861320075,155108,92.08,37600,38100,37350,49250,26550,37900,37788.64,36.56,0,-43674,38700,38300,37600,37200,36500,38500,37400,619,11350,500,27280,50,1,123875069,47073,4.22,0.42,12,0.13,8998.00,89971.00,63300,20240416,-39.97,34500,20241029,10.14,43550,-12.74,20250325,35950,5.70,20250408,63300,-39.97,20240416,34500,10.14,20241029,0.13,Y,161390,500,619 억,,45285794,N,N,15657,N,00,N
20250414,130834,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38050,150,2,0.40,4950377400,131120,77.84,37600,38100,37350,49250,26550,37900,37754.56,36.56,0,-36717,38700,38300,37600,37200,36500,38500,37400,619,11350,500,27280,50,1,123875069,47134,4.23,0.42,12,0.11,8998.00,89971.00,63300,20240416,-39.89,34500,20241029,10.29,43550,-12.63,20250325,35950,5.84,20250408,63300,-39.89,20240416,34500,10.29,20241029,0.13,Y,161390,500,619 억,,45285794,N,N,15657,N,00,N
20250414,120837,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38000,100,2,0.26,3980664325,105605,62.69,37600,38050,37350,49250,26550,37900,37693.90,36.56,0,-37890,38700,38300,37600,37200,36500,38500,37400,619,11350,500,27280,50,1,123875069,47073,4.22,0.42,12,0.09,8998.00,89971.00,63300,20240416,-39.97,34500,20241029,10.14,43550,-12.74,20250325,35950,5.70,20250408,63300,-39.97,20240416,34500,10.14,20241029,0.13,Y,161390,500,619 억,,45285794,N,N,15657,N,00,N
20250414,110833,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37850,-50,5,-0.13,3072259250,81622,48.45,37600,37950,37350,49250,26550,37900,37640.09,36.56,0,-32423,38700,38300,37600,37200,36500,38500,37400,619,11350,500,27280,50,1,123875069,46887,4.21,0.42,12,0.07,8998.00,89971.00,63300,20240416,-40.21,34500,20241029,9.71,43550,-13.09,20250325,35950,5.29,20250408,63300,-40.21,20240416,34500,9.71,20241029,0.13,Y,161390,500,619 억,,45285794,N,N,15657,N,00,N
20250414,100835,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37600,-300,5,-0.79,1746414700,46530,27.62,37600,37850,37350,49250,26550,37900,37533.09,36.56,0,-25604,38700,38300,37600,37200,36500,38500,37400,619,11350,500,27280,50,1,123875069,46577,4.18,0.42,12,0.04,8998.00,89971.00,63300,20240416,-40.60,34500,20241029,8.99,43550,-13.66,20250325,35950,4.59,20250408,63300,-40.60,20240416,34500,8.99,20241029,0.13,Y,161390,500,619 억,,45285794,N,N,15657,N,00,N
20250414,090836,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37600,-300,5,-0.79,467729500,12469,7.40,37600,37850,37350,49250,26550,37900,37511.39,36.56,0,-8086,38700,38300,37600,37200,36500,38500,37400,619,11350,500,27280,50,1,123875069,46577,4.18,0.42,12,0.01,8998.00,89971.00,63300,20240416,-40.60,34500,20241029,8.99,43550,-13.66,20250325,35950,4.59,20250408,63300,-40.60,20240416,34500,8.99,20241029,0.13,Y,161390,500,619 억,,45285794,N,N,15657,N,00,N
20250411,160826,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37900,150,2,0.40,6342837650,168457,53.30,37050,38000,36900,49050,26450,37750,37652.56,36.56,0,-23278,38283,38016,37533,37266,36783,38150,37400,619,11300,500,27180,50,1,123875069,46949,4.21,0.42,12,0.14,8998.00,89971.00,63300,20240416,-40.13,34500,20241029,9.86,43550,-12.97,20250325,35950,5.42,20250408,63300,-40.13,20240416,34500,9.86,20241029,0.13,Y,161390,500,619 억,,45292649,N,N,15657,N,00,N
20250411,150834,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37900,150,2,0.40,5087308400,135307,42.81,37050,38000,36900,49050,26450,37750,37598.26,36.56,0,-20121,38283,38016,37533,37266,36783,38150,37400,619,11300,500,27180,50,1,123875069,46949,4.21,0.42,12,0.11,8998.00,89971.00,63300,20240416,-40.13,34500,20241029,9.86,43550,-12.97,20250325,35950,5.42,20250408,63300,-40.13,20240416,34500,9.86,20241029,0.13,Y,161390,500,619 억,,45292649,N,N,41792,N,00,N
20250411,140832,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37900,150,2,0.40,3427931200,91448,28.94,37050,38000,36900,49050,26450,37750,37485.03,36.56,0,-14078,38283,38016,37533,37266,36783,38150,37400,619,11300,500,27180,50,1,123875069,46949,4.21,0.42,12,0.07,8998.00,89971.00,63300,20240416,-40.13,34500,20241029,9.86,43550,-12.97,20250325,35950,5.42,20250408,63300,-40.13,20240416,34500,9.86,20241029,0.13,Y,161390,500,619 억,,45292649,N,N,41792,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 160830 55 20.00 KOSPI200 화학 N N N Y 40 N 38000 100 2 0.26 7853999850 207561 123.21 37600 38100 37350 49250 26550 37900 37839.48 36.56 0 -60327 38700 38300 37600 37200 36500 38500 37400 619 11350 500 27280 50 1 123875069 47073 4.22 0.42 12 0.17 8998.00 89971.00 63300 20240416 -39.97 34500 20241029 10.14 43550 -12.74 20250325 35950 5.70 20250408 63300 -39.97 20240416 34500 10.14 20241029 0.13 Y 161390 500 619 억 45285794 N N 19357 N 00 N
3 20250414 150838 55 20.00 KOSPI200 화학 N N N Y 40 N 38000 100 2 0.26 6805440950 179975 106.84 37600 38100 37350 49250 26550 37900 37813.26 36.56 0 -52139 38700 38300 37600 37200 36500 38500 37400 619 11350 500 27280 50 1 123875069 47073 4.22 0.42 12 0.15 8998.00 89971.00 63300 20240416 -39.97 34500 20241029 10.14 43550 -12.74 20250325 35950 5.70 20250408 63300 -39.97 20240416 34500 10.14 20241029 0.13 Y 161390 500 619 억 45285794 N N 15657 N 00 N
4 20250414 140837 55 20.00 KOSPI200 화학 N N N Y 40 N 38000 100 2 0.26 5861320075 155108 92.08 37600 38100 37350 49250 26550 37900 37788.64 36.56 0 -43674 38700 38300 37600 37200 36500 38500 37400 619 11350 500 27280 50 1 123875069 47073 4.22 0.42 12 0.13 8998.00 89971.00 63300 20240416 -39.97 34500 20241029 10.14 43550 -12.74 20250325 35950 5.70 20250408 63300 -39.97 20240416 34500 10.14 20241029 0.13 Y 161390 500 619 억 45285794 N N 15657 N 00 N
5 20250414 130834 55 20.00 KOSPI200 화학 N N N Y 40 N 38050 150 2 0.40 4950377400 131120 77.84 37600 38100 37350 49250 26550 37900 37754.56 36.56 0 -36717 38700 38300 37600 37200 36500 38500 37400 619 11350 500 27280 50 1 123875069 47134 4.23 0.42 12 0.11 8998.00 89971.00 63300 20240416 -39.89 34500 20241029 10.29 43550 -12.63 20250325 35950 5.84 20250408 63300 -39.89 20240416 34500 10.29 20241029 0.13 Y 161390 500 619 억 45285794 N N 15657 N 00 N
6 20250414 120837 55 20.00 KOSPI200 화학 N N N Y 40 N 38000 100 2 0.26 3980664325 105605 62.69 37600 38050 37350 49250 26550 37900 37693.90 36.56 0 -37890 38700 38300 37600 37200 36500 38500 37400 619 11350 500 27280 50 1 123875069 47073 4.22 0.42 12 0.09 8998.00 89971.00 63300 20240416 -39.97 34500 20241029 10.14 43550 -12.74 20250325 35950 5.70 20250408 63300 -39.97 20240416 34500 10.14 20241029 0.13 Y 161390 500 619 억 45285794 N N 15657 N 00 N
7 20250414 110833 55 20.00 KOSPI200 화학 N N N Y 40 N 37850 -50 5 -0.13 3072259250 81622 48.45 37600 37950 37350 49250 26550 37900 37640.09 36.56 0 -32423 38700 38300 37600 37200 36500 38500 37400 619 11350 500 27280 50 1 123875069 46887 4.21 0.42 12 0.07 8998.00 89971.00 63300 20240416 -40.21 34500 20241029 9.71 43550 -13.09 20250325 35950 5.29 20250408 63300 -40.21 20240416 34500 9.71 20241029 0.13 Y 161390 500 619 억 45285794 N N 15657 N 00 N
8 20250414 100835 55 20.00 KOSPI200 화학 N N N Y 40 N 37600 -300 5 -0.79 1746414700 46530 27.62 37600 37850 37350 49250 26550 37900 37533.09 36.56 0 -25604 38700 38300 37600 37200 36500 38500 37400 619 11350 500 27280 50 1 123875069 46577 4.18 0.42 12 0.04 8998.00 89971.00 63300 20240416 -40.60 34500 20241029 8.99 43550 -13.66 20250325 35950 4.59 20250408 63300 -40.60 20240416 34500 8.99 20241029 0.13 Y 161390 500 619 억 45285794 N N 15657 N 00 N
9 20250414 090836 55 20.00 KOSPI200 화학 N N N Y 40 N 37600 -300 5 -0.79 467729500 12469 7.40 37600 37850 37350 49250 26550 37900 37511.39 36.56 0 -8086 38700 38300 37600 37200 36500 38500 37400 619 11350 500 27280 50 1 123875069 46577 4.18 0.42 12 0.01 8998.00 89971.00 63300 20240416 -40.60 34500 20241029 8.99 43550 -13.66 20250325 35950 4.59 20250408 63300 -40.60 20240416 34500 8.99 20241029 0.13 Y 161390 500 619 억 45285794 N N 15657 N 00 N
10 20250411 160826 55 20.00 KOSPI200 화학 N N N Y 40 N 37900 150 2 0.40 6342837650 168457 53.30 37050 38000 36900 49050 26450 37750 37652.56 36.56 0 -23278 38283 38016 37533 37266 36783 38150 37400 619 11300 500 27180 50 1 123875069 46949 4.21 0.42 12 0.14 8998.00 89971.00 63300 20240416 -40.13 34500 20241029 9.86 43550 -12.97 20250325 35950 5.42 20250408 63300 -40.13 20240416 34500 9.86 20241029 0.13 Y 161390 500 619 억 45292649 N N 15657 N 00 N
11 20250411 150834 55 20.00 KOSPI200 화학 N N N Y 40 N 37900 150 2 0.40 5087308400 135307 42.81 37050 38000 36900 49050 26450 37750 37598.26 36.56 0 -20121 38283 38016 37533 37266 36783 38150 37400 619 11300 500 27180 50 1 123875069 46949 4.21 0.42 12 0.11 8998.00 89971.00 63300 20240416 -40.13 34500 20241029 9.86 43550 -12.97 20250325 35950 5.42 20250408 63300 -40.13 20240416 34500 9.86 20241029 0.13 Y 161390 500 619 억 45292649 N N 41792 N 00 N
12 20250411 140832 55 20.00 KOSPI200 화학 N N N Y 40 N 37900 150 2 0.40 3427931200 91448 28.94 37050 38000 36900 49050 26450 37750 37485.03 36.56 0 -14078 38283 38016 37533 37266 36783 38150 37400 619 11300 500 27180 50 1 123875069 46949 4.21 0.42 12 0.07 8998.00 89971.00 63300 20240416 -40.13 34500 20241029 9.86 43550 -12.97 20250325 35950 5.42 20250408 63300 -40.13 20240416 34500 9.86 20241029 0.13 Y 161390 500 619 억 45292649 N N 41792 N 00 N