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
178920/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
20250414,160840,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16570,610,2,3.82,1115437670,67030,94.42,16120,16830,16120,20700,11180,15960,16640.88,8.66,0,10049,16226,16092,15896,15762,15566,16160,15830,147,4740,500,11810,10,1,29366322,4866,20.82,1.44,12,0.23,796.00,11507.00,34350,20240716,-51.76,14250,20241209,16.28,22900,-27.64,20250211,15080,9.88,20250409,34350,-51.76,20240716,14250,16.28,20241209,1.04,Y,178920,500,146 억,,2542745,N,N,4371,N,00,N
20250414,150848,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16550,590,2,3.70,1089101720,65440,92.18,16120,16830,16120,20700,11180,15960,16642.75,8.66,0,9933,16226,16092,15896,15762,15566,16160,15830,147,4740,500,11810,10,1,29366322,4860,20.79,1.44,12,0.22,796.00,11507.00,34350,20240716,-51.82,14250,20241209,16.14,22900,-27.73,20250211,15080,9.75,20250409,34350,-51.82,20240716,14250,16.14,20241209,1.04,Y,178920,500,146 억,,2542745,N,N,2453,N,00,N
20250414,140846,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16580,620,2,3.88,982078100,58984,83.09,16120,16830,16120,20700,11180,15960,16649.91,8.66,0,10608,16226,16092,15896,15762,15566,16160,15830,147,4740,500,11810,10,1,29366322,4869,20.83,1.44,12,0.20,796.00,11507.00,34350,20240716,-51.73,14250,20241209,16.35,22900,-27.60,20250211,15080,9.95,20250409,34350,-51.73,20240716,14250,16.35,20241209,1.04,Y,178920,500,146 억,,2542745,N,N,2453,N,00,N
20250414,130844,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16590,630,2,3.95,904424035,54306,76.50,16120,16830,16120,20700,11180,15960,16654.22,8.66,0,10280,16226,16092,15896,15762,15566,16160,15830,147,4740,500,11810,10,1,29366322,4872,20.84,1.44,12,0.18,796.00,11507.00,34350,20240716,-51.70,14250,20241209,16.42,22900,-27.55,20250211,15080,10.01,20250409,34350,-51.70,20240716,14250,16.42,20241209,1.04,Y,178920,500,146 억,,2542745,N,N,2453,N,00,N
20250414,120847,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16550,590,2,3.70,808452850,48521,68.35,16120,16830,16120,20700,11180,15960,16661.92,8.66,0,10318,16226,16092,15896,15762,15566,16160,15830,147,4740,500,11810,10,1,29366322,4860,20.79,1.44,12,0.17,796.00,11507.00,34350,20240716,-51.82,14250,20241209,16.14,22900,-27.73,20250211,15080,9.75,20250409,34350,-51.82,20240716,14250,16.14,20241209,1.04,Y,178920,500,146 억,,2542745,N,N,2453,N,00,N
20250414,110843,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16560,600,2,3.76,761947530,45714,64.39,16120,16830,16120,20700,11180,15960,16667.71,8.66,0,10527,16226,16092,15896,15762,15566,16160,15830,147,4740,500,11810,10,1,29366322,4863,20.80,1.44,12,0.16,796.00,11507.00,34350,20240716,-51.79,14250,20241209,16.21,22900,-27.69,20250211,15080,9.81,20250409,34350,-51.79,20240716,14250,16.21,20241209,1.04,Y,178920,500,146 억,,2542745,N,N,2453,N,00,N
20250414,100845,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16600,640,2,4.01,610745980,36612,51.57,16120,16830,16120,20700,11180,15960,16681.58,8.66,0,9831,16226,16092,15896,15762,15566,16160,15830,147,4740,500,11810,10,1,29366322,4875,20.85,1.44,12,0.12,796.00,11507.00,34350,20240716,-51.67,14250,20241209,16.49,22900,-27.51,20250211,15080,10.08,20250409,34350,-51.67,20240716,14250,16.49,20241209,1.04,Y,178920,500,146 억,,2542745,N,N,2453,N,00,N
20250414,090846,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16740,780,2,4.89,140058000,8478,11.94,16120,16780,16120,20700,11180,15960,16520.17,8.66,0,2940,16226,16092,15896,15762,15566,16160,15830,147,4740,500,11810,10,1,29366322,4916,21.03,1.45,12,0.03,796.00,11507.00,34350,20240716,-51.27,14250,20241209,17.47,22900,-26.90,20250211,15080,11.01,20250409,34350,-51.27,20240716,14250,17.47,20241209,1.04,Y,178920,500,146 억,,2542745,N,N,2453,N,00,N
20250411,160836,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15960,-40,5,-0.25,1130714730,70992,70.08,15940,16030,15700,20800,11200,16000,15927.35,8.67,0,31801,16473,16236,16013,15776,15553,16355,15895,147,4800,500,11840,10,1,29366322,4687,20.05,1.39,12,0.24,796.00,11507.00,34350,20240716,-53.54,14250,20241209,12.00,22900,-30.31,20250211,15080,5.84,20250409,34350,-53.54,20240716,14250,12.00,20241209,1.04,Y,178920,500,146 억,,2546551,N,N,2453,N,00,N
20250411,150844,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15980,-20,5,-0.12,1041431490,65397,64.55,15940,16030,15700,20800,11200,16000,15924.76,8.67,0,28537,16473,16236,16013,15776,15553,16355,15895,147,4800,500,11840,10,1,29366322,4693,20.08,1.39,12,0.22,796.00,11507.00,34350,20240716,-53.48,14250,20241209,12.14,22900,-30.22,20250211,15080,5.97,20250409,34350,-53.48,20240716,14250,12.14,20241209,1.04,Y,178920,500,146 억,,2546551,N,N,3809,N,00,N
20250411,140842,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15960,-40,5,-0.25,887368750,55754,55.03,15940,16030,15700,20800,11200,16000,15915.79,8.67,0,24346,16473,16236,16013,15776,15553,16355,15895,147,4800,500,11840,10,1,29366322,4687,20.05,1.39,12,0.19,796.00,11507.00,34350,20240716,-53.54,14250,20241209,12.00,22900,-30.31,20250211,15080,5.84,20250409,34350,-53.54,20240716,14250,12.00,20241209,1.04,Y,178920,500,146 억,,2546551,N,N,3809,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 160840 55 60.00 KOSPI200 화학 N N N Y 60 N 16570 610 2 3.82 1115437670 67030 94.42 16120 16830 16120 20700 11180 15960 16640.88 8.66 0 10049 16226 16092 15896 15762 15566 16160 15830 147 4740 500 11810 10 1 29366322 4866 20.82 1.44 12 0.23 796.00 11507.00 34350 20240716 -51.76 14250 20241209 16.28 22900 -27.64 20250211 15080 9.88 20250409 34350 -51.76 20240716 14250 16.28 20241209 1.04 Y 178920 500 146 억 2542745 N N 4371 N 00 N
3 20250414 150848 55 60.00 KOSPI200 화학 N N N Y 60 N 16550 590 2 3.70 1089101720 65440 92.18 16120 16830 16120 20700 11180 15960 16642.75 8.66 0 9933 16226 16092 15896 15762 15566 16160 15830 147 4740 500 11810 10 1 29366322 4860 20.79 1.44 12 0.22 796.00 11507.00 34350 20240716 -51.82 14250 20241209 16.14 22900 -27.73 20250211 15080 9.75 20250409 34350 -51.82 20240716 14250 16.14 20241209 1.04 Y 178920 500 146 억 2542745 N N 2453 N 00 N
4 20250414 140846 55 60.00 KOSPI200 화학 N N N Y 60 N 16580 620 2 3.88 982078100 58984 83.09 16120 16830 16120 20700 11180 15960 16649.91 8.66 0 10608 16226 16092 15896 15762 15566 16160 15830 147 4740 500 11810 10 1 29366322 4869 20.83 1.44 12 0.20 796.00 11507.00 34350 20240716 -51.73 14250 20241209 16.35 22900 -27.60 20250211 15080 9.95 20250409 34350 -51.73 20240716 14250 16.35 20241209 1.04 Y 178920 500 146 억 2542745 N N 2453 N 00 N
5 20250414 130844 55 60.00 KOSPI200 화학 N N N Y 60 N 16590 630 2 3.95 904424035 54306 76.50 16120 16830 16120 20700 11180 15960 16654.22 8.66 0 10280 16226 16092 15896 15762 15566 16160 15830 147 4740 500 11810 10 1 29366322 4872 20.84 1.44 12 0.18 796.00 11507.00 34350 20240716 -51.70 14250 20241209 16.42 22900 -27.55 20250211 15080 10.01 20250409 34350 -51.70 20240716 14250 16.42 20241209 1.04 Y 178920 500 146 억 2542745 N N 2453 N 00 N
6 20250414 120847 55 60.00 KOSPI200 화학 N N N Y 60 N 16550 590 2 3.70 808452850 48521 68.35 16120 16830 16120 20700 11180 15960 16661.92 8.66 0 10318 16226 16092 15896 15762 15566 16160 15830 147 4740 500 11810 10 1 29366322 4860 20.79 1.44 12 0.17 796.00 11507.00 34350 20240716 -51.82 14250 20241209 16.14 22900 -27.73 20250211 15080 9.75 20250409 34350 -51.82 20240716 14250 16.14 20241209 1.04 Y 178920 500 146 억 2542745 N N 2453 N 00 N
7 20250414 110843 55 60.00 KOSPI200 화학 N N N Y 60 N 16560 600 2 3.76 761947530 45714 64.39 16120 16830 16120 20700 11180 15960 16667.71 8.66 0 10527 16226 16092 15896 15762 15566 16160 15830 147 4740 500 11810 10 1 29366322 4863 20.80 1.44 12 0.16 796.00 11507.00 34350 20240716 -51.79 14250 20241209 16.21 22900 -27.69 20250211 15080 9.81 20250409 34350 -51.79 20240716 14250 16.21 20241209 1.04 Y 178920 500 146 억 2542745 N N 2453 N 00 N
8 20250414 100845 55 60.00 KOSPI200 화학 N N N Y 60 N 16600 640 2 4.01 610745980 36612 51.57 16120 16830 16120 20700 11180 15960 16681.58 8.66 0 9831 16226 16092 15896 15762 15566 16160 15830 147 4740 500 11810 10 1 29366322 4875 20.85 1.44 12 0.12 796.00 11507.00 34350 20240716 -51.67 14250 20241209 16.49 22900 -27.51 20250211 15080 10.08 20250409 34350 -51.67 20240716 14250 16.49 20241209 1.04 Y 178920 500 146 억 2542745 N N 2453 N 00 N
9 20250414 090846 55 60.00 KOSPI200 화학 N N N Y 60 N 16740 780 2 4.89 140058000 8478 11.94 16120 16780 16120 20700 11180 15960 16520.17 8.66 0 2940 16226 16092 15896 15762 15566 16160 15830 147 4740 500 11810 10 1 29366322 4916 21.03 1.45 12 0.03 796.00 11507.00 34350 20240716 -51.27 14250 20241209 17.47 22900 -26.90 20250211 15080 11.01 20250409 34350 -51.27 20240716 14250 17.47 20241209 1.04 Y 178920 500 146 억 2542745 N N 2453 N 00 N
10 20250411 160836 55 60.00 KOSPI200 화학 N N N Y 60 N 15960 -40 5 -0.25 1130714730 70992 70.08 15940 16030 15700 20800 11200 16000 15927.35 8.67 0 31801 16473 16236 16013 15776 15553 16355 15895 147 4800 500 11840 10 1 29366322 4687 20.05 1.39 12 0.24 796.00 11507.00 34350 20240716 -53.54 14250 20241209 12.00 22900 -30.31 20250211 15080 5.84 20250409 34350 -53.54 20240716 14250 12.00 20241209 1.04 Y 178920 500 146 억 2546551 N N 2453 N 00 N
11 20250411 150844 55 60.00 KOSPI200 화학 N N N Y 60 N 15980 -20 5 -0.12 1041431490 65397 64.55 15940 16030 15700 20800 11200 16000 15924.76 8.67 0 28537 16473 16236 16013 15776 15553 16355 15895 147 4800 500 11840 10 1 29366322 4693 20.08 1.39 12 0.22 796.00 11507.00 34350 20240716 -53.48 14250 20241209 12.14 22900 -30.22 20250211 15080 5.97 20250409 34350 -53.48 20240716 14250 12.14 20241209 1.04 Y 178920 500 146 억 2546551 N N 3809 N 00 N
12 20250411 140842 55 60.00 KOSPI200 화학 N N N Y 60 N 15960 -40 5 -0.25 887368750 55754 55.03 15940 16030 15700 20800 11200 16000 15915.79 8.67 0 24346 16473 16236 16013 15776 15553 16355 15895 147 4800 500 11840 10 1 29366322 4687 20.05 1.39 12 0.19 796.00 11507.00 34350 20240716 -53.54 14250 20241209 12.00 22900 -30.31 20250211 15080 5.84 20250409 34350 -53.54 20240716 14250 12.00 20241209 1.04 Y 178920 500 146 억 2546551 N N 3809 N 00 N