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
161890/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
20250414,160831,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,73000,2100,2,2.96,23072577300,317647,89.96,73000,73700,71500,92100,49700,70900,72635.87,34.78,0,-30378,74300,72600,69400,67700,64500,73450,68550,118,21200,500,51040,100,1,23605077,17232,19.06,2.17,12,1.35,3830.00,33579.00,78700,20240930,-7.24,47700,20240411,53.04,73700,-0.95,20250414,55200,32.25,20250102,78700,-7.24,20240930,47950,52.24,20240416,1.23,Y,161890,500,118 억,,8210874,N,N,20658,N,00,N
20250414,150838,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72800,1900,2,2.68,21914268400,301746,85.46,73000,73700,71500,92100,49700,70900,72624.88,34.78,0,-27714,74300,72600,69400,67700,64500,73450,68550,118,21200,500,51040,100,1,23605077,17184,19.01,2.17,12,1.28,3830.00,33579.00,78700,20240930,-7.50,47700,20240411,52.62,73700,-1.22,20250414,55200,31.88,20250102,78700,-7.50,20240930,47950,51.82,20240416,1.23,Y,161890,500,118 억,,8210874,N,N,23861,N,00,N
20250414,140837,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,73400,2500,2,3.53,17074301400,235468,66.69,73000,73500,71500,92100,49700,70900,72512.19,34.78,0,-21377,74300,72600,69400,67700,64500,73450,68550,118,21200,500,51040,100,1,23605077,17326,19.16,2.19,12,1.00,3830.00,33579.00,78700,20240930,-6.73,47700,20240411,53.88,73500,-0.14,20250414,55200,32.97,20250102,78700,-6.73,20240930,47950,53.08,20240416,1.23,Y,161890,500,118 억,,8210874,N,N,23861,N,00,N
20250414,130835,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72300,1400,2,1.97,14113034250,194906,55.20,73000,73100,71500,92100,49700,70900,72409.44,34.78,0,-22345,74300,72600,69400,67700,64500,73450,68550,118,21200,500,51040,100,1,23605077,17066,18.88,2.15,12,0.83,3830.00,33579.00,78700,20240930,-8.13,47700,20240411,51.57,73100,-1.09,20250414,55200,30.98,20250102,78700,-8.13,20240930,47950,50.78,20240416,1.23,Y,161890,500,118 억,,8210874,N,N,23861,N,00,N
20250414,120837,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72500,1600,2,2.26,12486915200,172496,48.85,73000,73100,71500,92100,49700,70900,72389.59,34.78,0,-20362,74300,72600,69400,67700,64500,73450,68550,118,21200,500,51040,100,1,23605077,17114,18.93,2.16,12,0.73,3830.00,33579.00,78700,20240930,-7.88,47700,20240411,51.99,73100,-0.82,20250414,55200,31.34,20250102,78700,-7.88,20240930,47950,51.20,20240416,1.23,Y,161890,500,118 억,,8210874,N,N,23861,N,00,N
20250414,110833,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71900,1000,2,1.41,10620210300,146731,41.56,73000,73100,71500,92100,49700,70900,72378.78,34.78,0,-19025,74300,72600,69400,67700,64500,73450,68550,118,21200,500,51040,100,1,23605077,16972,18.77,2.14,12,0.62,3830.00,33579.00,78700,20240930,-8.64,47700,20240411,50.73,73100,-1.64,20250414,55200,30.25,20250102,78700,-8.64,20240930,47950,49.95,20240416,1.23,Y,161890,500,118 억,,8210874,N,N,23861,N,00,N
20250414,100835,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72300,1400,2,1.97,8018396900,110765,31.37,73000,73100,71500,92100,49700,70900,72391.07,34.78,0,-17428,74300,72600,69400,67700,64500,73450,68550,118,21200,500,51040,100,1,23605077,17066,18.88,2.15,12,0.47,3830.00,33579.00,78700,20240930,-8.13,47700,20240411,51.57,73100,-1.09,20250414,55200,30.98,20250102,78700,-8.13,20240930,47950,50.78,20240416,1.23,Y,161890,500,118 억,,8210874,N,N,23861,N,00,N
20250414,090836,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72300,1400,2,1.97,1894430550,26097,7.39,73000,73100,71950,92100,49700,70900,72591.89,34.78,0,-9813,74300,72600,69400,67700,64500,73450,68550,118,21200,500,51040,100,1,23605077,17066,18.88,2.15,12,0.11,3830.00,33579.00,78700,20240930,-8.13,47700,20240411,51.57,73100,-1.09,20250414,55200,30.98,20250102,78700,-8.13,20240930,47950,50.78,20240416,1.23,Y,161890,500,118 억,,8210874,N,N,23861,N,00,N
20250411,160827,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70900,3700,2,5.51,24673898350,353086,131.76,66500,71100,66200,87300,47100,67200,69880.45,34.65,0,36126,68533,67866,66533,65866,64533,68200,66200,118,20100,500,48380,100,1,23605077,16736,18.51,2.11,12,1.50,3830.00,33579.00,78700,20240930,-9.91,46400,20240401,52.80,71100,-0.28,20250411,55200,28.44,20250102,78700,-9.91,20240930,47700,48.64,20240411,1.21,Y,161890,500,118 억,,8178010,N,N,23861,N,00,N
20250411,150834,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70800,3600,2,5.36,23426565100,335477,125.19,66500,71100,66200,87300,47100,67200,69830.61,34.65,0,31812,68533,67866,66533,65866,64533,68200,66200,118,20100,500,48380,100,1,23605077,16712,18.49,2.11,12,1.42,3830.00,33579.00,78700,20240930,-10.04,46400,20240401,52.59,71100,-0.42,20250411,55200,28.26,20250102,78700,-10.04,20240930,47700,48.43,20240411,1.21,Y,161890,500,118 억,,8178010,N,N,17530,N,00,N
20250411,140833,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70400,3200,2,4.76,18631947250,267576,99.85,66500,71100,66200,87300,47100,67200,69632.36,34.65,0,21190,68533,67866,66533,65866,64533,68200,66200,118,20100,500,48380,100,1,23605077,16618,18.38,2.10,12,1.13,3830.00,33579.00,78700,20240930,-10.55,46400,20240401,51.72,71100,-0.98,20250411,55200,27.54,20250102,78700,-10.55,20240930,47700,47.59,20240411,1.21,Y,161890,500,118 억,,8178010,N,N,17530,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 160831 55 30.00 KOSPI200 화학 N N N Y 40 N 73000 2100 2 2.96 23072577300 317647 89.96 73000 73700 71500 92100 49700 70900 72635.87 34.78 0 -30378 74300 72600 69400 67700 64500 73450 68550 118 21200 500 51040 100 1 23605077 17232 19.06 2.17 12 1.35 3830.00 33579.00 78700 20240930 -7.24 47700 20240411 53.04 73700 -0.95 20250414 55200 32.25 20250102 78700 -7.24 20240930 47950 52.24 20240416 1.23 Y 161890 500 118 억 8210874 N N 20658 N 00 N
3 20250414 150838 55 30.00 KOSPI200 화학 N N N Y 40 N 72800 1900 2 2.68 21914268400 301746 85.46 73000 73700 71500 92100 49700 70900 72624.88 34.78 0 -27714 74300 72600 69400 67700 64500 73450 68550 118 21200 500 51040 100 1 23605077 17184 19.01 2.17 12 1.28 3830.00 33579.00 78700 20240930 -7.50 47700 20240411 52.62 73700 -1.22 20250414 55200 31.88 20250102 78700 -7.50 20240930 47950 51.82 20240416 1.23 Y 161890 500 118 억 8210874 N N 23861 N 00 N
4 20250414 140837 55 30.00 KOSPI200 화학 N N N Y 40 N 73400 2500 2 3.53 17074301400 235468 66.69 73000 73500 71500 92100 49700 70900 72512.19 34.78 0 -21377 74300 72600 69400 67700 64500 73450 68550 118 21200 500 51040 100 1 23605077 17326 19.16 2.19 12 1.00 3830.00 33579.00 78700 20240930 -6.73 47700 20240411 53.88 73500 -0.14 20250414 55200 32.97 20250102 78700 -6.73 20240930 47950 53.08 20240416 1.23 Y 161890 500 118 억 8210874 N N 23861 N 00 N
5 20250414 130835 55 30.00 KOSPI200 화학 N N N Y 40 N 72300 1400 2 1.97 14113034250 194906 55.20 73000 73100 71500 92100 49700 70900 72409.44 34.78 0 -22345 74300 72600 69400 67700 64500 73450 68550 118 21200 500 51040 100 1 23605077 17066 18.88 2.15 12 0.83 3830.00 33579.00 78700 20240930 -8.13 47700 20240411 51.57 73100 -1.09 20250414 55200 30.98 20250102 78700 -8.13 20240930 47950 50.78 20240416 1.23 Y 161890 500 118 억 8210874 N N 23861 N 00 N
6 20250414 120837 55 30.00 KOSPI200 화학 N N N Y 40 N 72500 1600 2 2.26 12486915200 172496 48.85 73000 73100 71500 92100 49700 70900 72389.59 34.78 0 -20362 74300 72600 69400 67700 64500 73450 68550 118 21200 500 51040 100 1 23605077 17114 18.93 2.16 12 0.73 3830.00 33579.00 78700 20240930 -7.88 47700 20240411 51.99 73100 -0.82 20250414 55200 31.34 20250102 78700 -7.88 20240930 47950 51.20 20240416 1.23 Y 161890 500 118 억 8210874 N N 23861 N 00 N
7 20250414 110833 55 30.00 KOSPI200 화학 N N N Y 40 N 71900 1000 2 1.41 10620210300 146731 41.56 73000 73100 71500 92100 49700 70900 72378.78 34.78 0 -19025 74300 72600 69400 67700 64500 73450 68550 118 21200 500 51040 100 1 23605077 16972 18.77 2.14 12 0.62 3830.00 33579.00 78700 20240930 -8.64 47700 20240411 50.73 73100 -1.64 20250414 55200 30.25 20250102 78700 -8.64 20240930 47950 49.95 20240416 1.23 Y 161890 500 118 억 8210874 N N 23861 N 00 N
8 20250414 100835 55 30.00 KOSPI200 화학 N N N Y 40 N 72300 1400 2 1.97 8018396900 110765 31.37 73000 73100 71500 92100 49700 70900 72391.07 34.78 0 -17428 74300 72600 69400 67700 64500 73450 68550 118 21200 500 51040 100 1 23605077 17066 18.88 2.15 12 0.47 3830.00 33579.00 78700 20240930 -8.13 47700 20240411 51.57 73100 -1.09 20250414 55200 30.98 20250102 78700 -8.13 20240930 47950 50.78 20240416 1.23 Y 161890 500 118 억 8210874 N N 23861 N 00 N
9 20250414 090836 55 30.00 KOSPI200 화학 N N N Y 40 N 72300 1400 2 1.97 1894430550 26097 7.39 73000 73100 71950 92100 49700 70900 72591.89 34.78 0 -9813 74300 72600 69400 67700 64500 73450 68550 118 21200 500 51040 100 1 23605077 17066 18.88 2.15 12 0.11 3830.00 33579.00 78700 20240930 -8.13 47700 20240411 51.57 73100 -1.09 20250414 55200 30.98 20250102 78700 -8.13 20240930 47950 50.78 20240416 1.23 Y 161890 500 118 억 8210874 N N 23861 N 00 N
10 20250411 160827 55 30.00 KOSPI200 화학 N N N Y 40 N 70900 3700 2 5.51 24673898350 353086 131.76 66500 71100 66200 87300 47100 67200 69880.45 34.65 0 36126 68533 67866 66533 65866 64533 68200 66200 118 20100 500 48380 100 1 23605077 16736 18.51 2.11 12 1.50 3830.00 33579.00 78700 20240930 -9.91 46400 20240401 52.80 71100 -0.28 20250411 55200 28.44 20250102 78700 -9.91 20240930 47700 48.64 20240411 1.21 Y 161890 500 118 억 8178010 N N 23861 N 00 N
11 20250411 150834 55 30.00 KOSPI200 화학 N N N Y 40 N 70800 3600 2 5.36 23426565100 335477 125.19 66500 71100 66200 87300 47100 67200 69830.61 34.65 0 31812 68533 67866 66533 65866 64533 68200 66200 118 20100 500 48380 100 1 23605077 16712 18.49 2.11 12 1.42 3830.00 33579.00 78700 20240930 -10.04 46400 20240401 52.59 71100 -0.42 20250411 55200 28.26 20250102 78700 -10.04 20240930 47700 48.43 20240411 1.21 Y 161890 500 118 억 8178010 N N 17530 N 00 N
12 20250411 140833 55 30.00 KOSPI200 화학 N N N Y 40 N 70400 3200 2 4.76 18631947250 267576 99.85 66500 71100 66200 87300 47100 67200 69632.36 34.65 0 21190 68533 67866 66533 65866 64533 68200 66200 118 20100 500 48380 100 1 23605077 16618 18.38 2.10 12 1.13 3830.00 33579.00 78700 20240930 -10.55 46400 20240401 51.72 71100 -0.98 20250411 55200 27.54 20250102 78700 -10.55 20240930 47700 47.59 20240411 1.21 Y 161890 500 118 억 8178010 N N 17530 N 00 N