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
192820/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
20250414,160852,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,164600,-400,5,-0.24,14288293800,87326,80.70,166000,169000,161200,214500,115500,165000,163619.72,34.83,0,-6075,170333,167666,162333,159666,154333,169000,161000,57,49500,500,118800,100,1,11349509,18681,21.77,3.94,12,0.77,7560.00,41737.00,208000,20240614,-20.87,116000,20240813,41.90,187700,-12.31,20250314,140100,17.49,20250102,208000,-20.87,20240614,116000,41.90,20240813,0.62,Y,192820,500,56 억,,3953530,N,N,12759,N,00,N
20250414,150859,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,164600,-400,5,-0.24,13699535950,83749,77.39,166000,169000,161200,214500,115500,165000,163578.50,34.83,0,-6022,170333,167666,162333,159666,154333,169000,161000,57,49500,500,118800,100,1,11349509,18681,21.77,3.94,12,0.74,7560.00,41737.00,208000,20240614,-20.87,116000,20240813,41.90,187700,-12.31,20250314,140100,17.49,20250102,208000,-20.87,20240614,116000,41.90,20240813,0.62,Y,192820,500,56 억,,3953530,N,N,21329,N,00,N
20250414,140859,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,163700,-1300,5,-0.79,11101130950,67957,62.80,166000,169000,161200,214500,115500,165000,163355.22,34.83,0,-9135,170333,167666,162333,159666,154333,169000,161000,57,49500,500,118800,100,1,11349509,18579,21.65,3.92,12,0.60,7560.00,41737.00,208000,20240614,-21.30,116000,20240813,41.12,187700,-12.79,20250314,140100,16.85,20250102,208000,-21.30,20240614,116000,41.12,20240813,0.62,Y,192820,500,56 억,,3953530,N,N,21329,N,00,N
20250414,130857,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,163600,-1400,5,-0.85,9086041850,55671,51.44,166000,169000,161200,214500,115500,165000,163209.60,34.83,0,-8349,170333,167666,162333,159666,154333,169000,161000,57,49500,500,118800,100,1,11349509,18568,21.64,3.92,12,0.49,7560.00,41737.00,208000,20240614,-21.35,116000,20240813,41.03,187700,-12.84,20250314,140100,16.77,20250102,208000,-21.35,20240614,116000,41.03,20240813,0.62,Y,192820,500,56 억,,3953530,N,N,21329,N,00,N
20250414,120859,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,162800,-2200,5,-1.33,7452022700,45665,42.20,166000,169000,161200,214500,115500,165000,163188.93,34.83,0,-8174,170333,167666,162333,159666,154333,169000,161000,57,49500,500,118800,100,1,11349509,18477,21.53,3.90,12,0.40,7560.00,41737.00,208000,20240614,-21.73,116000,20240813,40.34,187700,-13.27,20250314,140100,16.20,20250102,208000,-21.73,20240614,116000,40.34,20240813,0.62,Y,192820,500,56 억,,3953530,N,N,21329,N,00,N
20250414,110855,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,161700,-3300,5,-2.00,5750574850,35201,32.53,166000,169000,161200,214500,115500,165000,163363.96,34.83,0,-9028,170333,167666,162333,159666,154333,169000,161000,57,49500,500,118800,100,1,11349509,18352,21.39,3.87,12,0.31,7560.00,41737.00,208000,20240614,-22.26,116000,20240813,39.40,187700,-13.85,20250314,140100,15.42,20250102,208000,-22.26,20240614,116000,39.40,20240813,0.62,Y,192820,500,56 억,,3953530,N,N,21329,N,00,N
20250414,100856,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,161900,-3100,5,-1.88,4433498800,27067,25.01,166000,169000,161200,214500,115500,165000,163797.20,34.83,0,-7835,170333,167666,162333,159666,154333,169000,161000,57,49500,500,118800,100,1,11349509,18375,21.42,3.88,12,0.24,7560.00,41737.00,208000,20240614,-22.16,116000,20240813,39.57,187700,-13.75,20250314,140100,15.56,20250102,208000,-22.16,20240614,116000,39.57,20240813,0.62,Y,192820,500,56 억,,3953530,N,N,21329,N,00,N
20250414,090858,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,165400,400,2,0.24,1193969950,7186,6.64,166000,169000,164700,214500,115500,165000,166152.23,34.83,0,-1239,170333,167666,162333,159666,154333,169000,161000,57,49500,500,118800,100,1,11349509,18772,21.88,3.96,12,0.06,7560.00,41737.00,208000,20240614,-20.48,116000,20240813,42.59,187700,-11.88,20250314,140100,18.06,20250102,208000,-20.48,20240614,116000,42.59,20240813,0.62,Y,192820,500,56 억,,3953530,N,N,21329,N,00,N
20250411,160847,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,165000,4800,2,3.00,17485210700,108217,101.98,159000,165000,157000,208000,112200,160200,161573.90,34.62,0,21993,164866,162532,158566,156232,152266,163700,157400,57,47800,500,115340,100,1,11349509,18727,21.83,3.95,12,0.95,7560.00,41737.00,208000,20240614,-20.67,116000,20240813,42.24,187700,-12.09,20250314,140100,17.77,20250102,208000,-20.67,20240614,116000,42.24,20240813,0.57,Y,192820,500,56 억,,3928828,N,N,21329,N,00,N
20250411,150856,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,164300,4100,2,2.56,15224166700,94494,89.04,159000,164700,157000,208000,112200,160200,161112.52,34.62,0,24267,164866,162532,158566,156232,152266,163700,157400,57,47800,500,115340,100,1,11349509,18647,21.73,3.94,12,0.83,7560.00,41737.00,208000,20240614,-21.01,116000,20240813,41.64,187700,-12.47,20250314,140100,17.27,20250102,208000,-21.01,20240614,116000,41.64,20240813,0.57,Y,192820,500,56 억,,3928828,N,N,5690,N,00,N
20250411,140854,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,163100,2900,2,1.81,11943259200,74467,70.17,159000,164700,157000,208000,112200,160200,160383.25,34.62,0,26348,164866,162532,158566,156232,152266,163700,157400,57,47800,500,115340,100,1,11349509,18511,21.57,3.91,12,0.66,7560.00,41737.00,208000,20240614,-21.59,116000,20240813,40.60,187700,-13.11,20250314,140100,16.42,20250102,208000,-21.59,20240614,116000,40.60,20240813,0.57,Y,192820,500,56 억,,3928828,N,N,5690,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 160852 55 50.00 KOSPI200 화학 N N N Y 50 N 164600 -400 5 -0.24 14288293800 87326 80.70 166000 169000 161200 214500 115500 165000 163619.72 34.83 0 -6075 170333 167666 162333 159666 154333 169000 161000 57 49500 500 118800 100 1 11349509 18681 21.77 3.94 12 0.77 7560.00 41737.00 208000 20240614 -20.87 116000 20240813 41.90 187700 -12.31 20250314 140100 17.49 20250102 208000 -20.87 20240614 116000 41.90 20240813 0.62 Y 192820 500 56 억 3953530 N N 12759 N 00 N
3 20250414 150859 55 50.00 KOSPI200 화학 N N N Y 50 N 164600 -400 5 -0.24 13699535950 83749 77.39 166000 169000 161200 214500 115500 165000 163578.50 34.83 0 -6022 170333 167666 162333 159666 154333 169000 161000 57 49500 500 118800 100 1 11349509 18681 21.77 3.94 12 0.74 7560.00 41737.00 208000 20240614 -20.87 116000 20240813 41.90 187700 -12.31 20250314 140100 17.49 20250102 208000 -20.87 20240614 116000 41.90 20240813 0.62 Y 192820 500 56 억 3953530 N N 21329 N 00 N
4 20250414 140859 55 50.00 KOSPI200 화학 N N N Y 50 N 163700 -1300 5 -0.79 11101130950 67957 62.80 166000 169000 161200 214500 115500 165000 163355.22 34.83 0 -9135 170333 167666 162333 159666 154333 169000 161000 57 49500 500 118800 100 1 11349509 18579 21.65 3.92 12 0.60 7560.00 41737.00 208000 20240614 -21.30 116000 20240813 41.12 187700 -12.79 20250314 140100 16.85 20250102 208000 -21.30 20240614 116000 41.12 20240813 0.62 Y 192820 500 56 억 3953530 N N 21329 N 00 N
5 20250414 130857 55 50.00 KOSPI200 화학 N N N Y 50 N 163600 -1400 5 -0.85 9086041850 55671 51.44 166000 169000 161200 214500 115500 165000 163209.60 34.83 0 -8349 170333 167666 162333 159666 154333 169000 161000 57 49500 500 118800 100 1 11349509 18568 21.64 3.92 12 0.49 7560.00 41737.00 208000 20240614 -21.35 116000 20240813 41.03 187700 -12.84 20250314 140100 16.77 20250102 208000 -21.35 20240614 116000 41.03 20240813 0.62 Y 192820 500 56 억 3953530 N N 21329 N 00 N
6 20250414 120859 55 50.00 KOSPI200 화학 N N N Y 50 N 162800 -2200 5 -1.33 7452022700 45665 42.20 166000 169000 161200 214500 115500 165000 163188.93 34.83 0 -8174 170333 167666 162333 159666 154333 169000 161000 57 49500 500 118800 100 1 11349509 18477 21.53 3.90 12 0.40 7560.00 41737.00 208000 20240614 -21.73 116000 20240813 40.34 187700 -13.27 20250314 140100 16.20 20250102 208000 -21.73 20240614 116000 40.34 20240813 0.62 Y 192820 500 56 억 3953530 N N 21329 N 00 N
7 20250414 110855 55 50.00 KOSPI200 화학 N N N Y 50 N 161700 -3300 5 -2.00 5750574850 35201 32.53 166000 169000 161200 214500 115500 165000 163363.96 34.83 0 -9028 170333 167666 162333 159666 154333 169000 161000 57 49500 500 118800 100 1 11349509 18352 21.39 3.87 12 0.31 7560.00 41737.00 208000 20240614 -22.26 116000 20240813 39.40 187700 -13.85 20250314 140100 15.42 20250102 208000 -22.26 20240614 116000 39.40 20240813 0.62 Y 192820 500 56 억 3953530 N N 21329 N 00 N
8 20250414 100856 55 50.00 KOSPI200 화학 N N N Y 50 N 161900 -3100 5 -1.88 4433498800 27067 25.01 166000 169000 161200 214500 115500 165000 163797.20 34.83 0 -7835 170333 167666 162333 159666 154333 169000 161000 57 49500 500 118800 100 1 11349509 18375 21.42 3.88 12 0.24 7560.00 41737.00 208000 20240614 -22.16 116000 20240813 39.57 187700 -13.75 20250314 140100 15.56 20250102 208000 -22.16 20240614 116000 39.57 20240813 0.62 Y 192820 500 56 억 3953530 N N 21329 N 00 N
9 20250414 090858 55 50.00 KOSPI200 화학 N N N Y 50 N 165400 400 2 0.24 1193969950 7186 6.64 166000 169000 164700 214500 115500 165000 166152.23 34.83 0 -1239 170333 167666 162333 159666 154333 169000 161000 57 49500 500 118800 100 1 11349509 18772 21.88 3.96 12 0.06 7560.00 41737.00 208000 20240614 -20.48 116000 20240813 42.59 187700 -11.88 20250314 140100 18.06 20250102 208000 -20.48 20240614 116000 42.59 20240813 0.62 Y 192820 500 56 억 3953530 N N 21329 N 00 N
10 20250411 160847 55 50.00 KOSPI200 화학 N N N Y 50 N 165000 4800 2 3.00 17485210700 108217 101.98 159000 165000 157000 208000 112200 160200 161573.90 34.62 0 21993 164866 162532 158566 156232 152266 163700 157400 57 47800 500 115340 100 1 11349509 18727 21.83 3.95 12 0.95 7560.00 41737.00 208000 20240614 -20.67 116000 20240813 42.24 187700 -12.09 20250314 140100 17.77 20250102 208000 -20.67 20240614 116000 42.24 20240813 0.57 Y 192820 500 56 억 3928828 N N 21329 N 00 N
11 20250411 150856 55 50.00 KOSPI200 화학 N N N Y 50 N 164300 4100 2 2.56 15224166700 94494 89.04 159000 164700 157000 208000 112200 160200 161112.52 34.62 0 24267 164866 162532 158566 156232 152266 163700 157400 57 47800 500 115340 100 1 11349509 18647 21.73 3.94 12 0.83 7560.00 41737.00 208000 20240614 -21.01 116000 20240813 41.64 187700 -12.47 20250314 140100 17.27 20250102 208000 -21.01 20240614 116000 41.64 20240813 0.57 Y 192820 500 56 억 3928828 N N 5690 N 00 N
12 20250411 140854 55 50.00 KOSPI200 화학 N N N Y 50 N 163100 2900 2 1.81 11943259200 74467 70.17 159000 164700 157000 208000 112200 160200 160383.25 34.62 0 26348 164866 162532 158566 156232 152266 163700 157400 57 47800 500 115340 100 1 11349509 18511 21.57 3.91 12 0.66 7560.00 41737.00 208000 20240614 -21.59 116000 20240813 40.60 187700 -13.11 20250314 140100 16.42 20250102 208000 -21.59 20240614 116000 40.60 20240813 0.57 Y 192820 500 56 억 3928828 N N 5690 N 00 N