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
278470/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
20250414,161022,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67600,-200,5,-0.29,24682354500,367207,94.53,68400,68400,66000,88100,47500,67800,67216.29,18.27,0,-52154,70333,69066,66833,65566,63333,69700,66200,38,20300,100,47460,100,1,37241555,25175,23.79,6.72,12,0.99,2842.00,10058.00,81900,20240627,-17.46,38380,20240805,76.13,72500,-6.76,20250327,41550,62.70,20250203,409500,-83.49,20240627,39700,70.28,20241115,2.25,Y,278470,100,38 억,,6803063,N,N,63838,N,00,N
20250414,151031,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67400,-400,5,-0.59,23484276750,349450,89.96,68400,68400,66000,88100,47500,67800,67203.54,18.27,0,-53876,70333,69066,66833,65566,63333,69700,66200,38,20300,100,47460,100,1,37241555,25101,23.72,6.70,12,0.94,2842.00,10058.00,81900,20240627,-17.70,38380,20240805,75.61,72500,-7.03,20250327,41550,62.21,20250203,409500,-83.54,20240627,39700,69.77,20241115,2.25,Y,278470,100,38 억,,6803063,N,N,39942,N,00,N
20250414,141031,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67350,-450,5,-0.66,19061842550,284113,73.14,68400,68400,66000,88100,47500,67800,67092.47,18.27,0,-54080,70333,69066,66833,65566,63333,69700,66200,38,20300,100,47460,100,1,37241555,25082,23.70,6.70,12,0.76,2842.00,10058.00,81900,20240627,-17.77,38380,20240805,75.48,72500,-7.10,20250327,41550,62.09,20250203,409500,-83.55,20240627,39700,69.65,20241115,2.25,Y,278470,100,38 억,,6803063,N,N,39942,N,00,N
20250414,131028,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66700,-1100,5,-1.62,16708702750,249021,64.10,68400,68400,66000,88100,47500,67800,67097.56,18.27,0,-56241,70333,69066,66833,65566,63333,69700,66200,38,20300,100,47460,100,1,37241555,24840,23.47,6.63,12,0.67,2842.00,10058.00,81900,20240627,-18.56,38380,20240805,73.79,72500,-8.00,20250327,41550,60.53,20250203,409500,-83.71,20240627,39700,68.01,20241115,2.25,Y,278470,100,38 억,,6803063,N,N,39942,N,00,N
20250414,121031,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66800,-1000,5,-1.47,14227796450,211823,54.53,68400,68400,66000,88100,47500,67800,67168.32,18.27,0,-63041,70333,69066,66833,65566,63333,69700,66200,38,20300,100,47460,100,1,37241555,24877,23.50,6.64,12,0.57,2842.00,10058.00,81900,20240627,-18.44,38380,20240805,74.05,72500,-7.86,20250327,41550,60.77,20250203,409500,-83.69,20240627,39700,68.26,20241115,2.25,Y,278470,100,38 억,,6803063,N,N,39942,N,00,N
20250414,111025,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66200,-1600,5,-2.36,11139698450,165648,42.64,68400,68400,66000,88100,47500,67800,67249.21,18.27,0,-58592,70333,69066,66833,65566,63333,69700,66200,38,20300,100,47460,100,1,37241555,24654,23.29,6.58,12,0.44,2842.00,10058.00,81900,20240627,-19.17,38380,20240805,72.49,72500,-8.69,20250327,41550,59.33,20250203,409500,-83.83,20240627,39700,66.75,20241115,2.25,Y,278470,100,38 억,,6803063,N,N,39942,N,00,N
20250414,101028,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67400,-400,5,-0.59,7099009550,105001,27.03,68400,68400,67000,88100,47500,67800,67608.97,18.27,0,-35237,70333,69066,66833,65566,63333,69700,66200,38,20300,100,47460,100,1,37241555,25101,23.72,6.70,12,0.28,2842.00,10058.00,81900,20240627,-17.70,38380,20240805,75.61,72500,-7.03,20250327,41550,62.21,20250203,409500,-83.54,20240627,39700,69.77,20241115,2.25,Y,278470,100,38 억,,6803063,N,N,39942,N,00,N
20250414,091028,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68000,200,2,0.29,2376524000,35031,9.02,68400,68400,67300,88100,47500,67800,67840.60,18.27,0,-13434,70333,69066,66833,65566,63333,69700,66200,38,20300,100,47460,100,1,37241555,25324,23.93,6.76,12,0.09,2842.00,10058.00,81900,20240627,-16.97,38380,20240805,77.18,72500,-6.21,20250327,41550,63.66,20250203,409500,-83.39,20240627,39700,71.28,20241115,2.25,Y,278470,100,38 억,,6803063,N,N,39942,N,00,N
20250411,161017,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67800,1900,2,2.88,26020848600,388464,86.74,64900,68100,64600,85600,46200,65900,66983.67,18.11,0,63687,68633,67266,66033,64666,63433,66650,64050,38,19700,100,46130,100,1,37241555,25250,23.86,6.74,12,1.04,2842.00,10058.00,81900,20240627,-17.22,38380,20240805,76.65,72500,-6.48,20250327,41550,63.18,20250203,409500,-83.44,20240627,39700,70.78,20241115,2.20,Y,278470,100,38 억,,6744959,N,N,39942,N,00,N
20250411,151027,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67600,1700,2,2.58,23432367500,350245,78.20,64900,68100,64600,85600,46200,65900,66902.79,18.11,0,56255,68633,67266,66033,64666,63433,66650,64050,38,19700,100,46130,100,1,37241555,25175,23.79,6.72,12,0.94,2842.00,10058.00,81900,20240627,-17.46,38380,20240805,76.13,72500,-6.76,20250327,41550,62.70,20250203,409500,-83.49,20240627,39700,70.28,20241115,2.20,Y,278470,100,38 억,,6744959,N,N,33440,N,00,N
20250411,141025,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67500,1600,2,2.43,19394912900,290713,64.91,64900,68000,64600,85600,46200,65900,66714.98,18.11,0,52515,68633,67266,66033,64666,63433,66650,64050,38,19700,100,46130,100,1,37241555,25138,23.75,6.71,12,0.78,2842.00,10058.00,81900,20240627,-17.58,38380,20240805,75.87,72500,-6.90,20250327,41550,62.45,20250203,409500,-83.52,20240627,39700,70.03,20241115,2.20,Y,278470,100,38 억,,6744959,N,N,33440,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 161022 55 30.00 KOSPI200 화학 N N N Y 40 N 67600 -200 5 -0.29 24682354500 367207 94.53 68400 68400 66000 88100 47500 67800 67216.29 18.27 0 -52154 70333 69066 66833 65566 63333 69700 66200 38 20300 100 47460 100 1 37241555 25175 23.79 6.72 12 0.99 2842.00 10058.00 81900 20240627 -17.46 38380 20240805 76.13 72500 -6.76 20250327 41550 62.70 20250203 409500 -83.49 20240627 39700 70.28 20241115 2.25 Y 278470 100 38 억 6803063 N N 63838 N 00 N
3 20250414 151031 55 30.00 KOSPI200 화학 N N N Y 40 N 67400 -400 5 -0.59 23484276750 349450 89.96 68400 68400 66000 88100 47500 67800 67203.54 18.27 0 -53876 70333 69066 66833 65566 63333 69700 66200 38 20300 100 47460 100 1 37241555 25101 23.72 6.70 12 0.94 2842.00 10058.00 81900 20240627 -17.70 38380 20240805 75.61 72500 -7.03 20250327 41550 62.21 20250203 409500 -83.54 20240627 39700 69.77 20241115 2.25 Y 278470 100 38 억 6803063 N N 39942 N 00 N
4 20250414 141031 55 30.00 KOSPI200 화학 N N N Y 40 N 67350 -450 5 -0.66 19061842550 284113 73.14 68400 68400 66000 88100 47500 67800 67092.47 18.27 0 -54080 70333 69066 66833 65566 63333 69700 66200 38 20300 100 47460 100 1 37241555 25082 23.70 6.70 12 0.76 2842.00 10058.00 81900 20240627 -17.77 38380 20240805 75.48 72500 -7.10 20250327 41550 62.09 20250203 409500 -83.55 20240627 39700 69.65 20241115 2.25 Y 278470 100 38 억 6803063 N N 39942 N 00 N
5 20250414 131028 55 30.00 KOSPI200 화학 N N N Y 40 N 66700 -1100 5 -1.62 16708702750 249021 64.10 68400 68400 66000 88100 47500 67800 67097.56 18.27 0 -56241 70333 69066 66833 65566 63333 69700 66200 38 20300 100 47460 100 1 37241555 24840 23.47 6.63 12 0.67 2842.00 10058.00 81900 20240627 -18.56 38380 20240805 73.79 72500 -8.00 20250327 41550 60.53 20250203 409500 -83.71 20240627 39700 68.01 20241115 2.25 Y 278470 100 38 억 6803063 N N 39942 N 00 N
6 20250414 121031 55 30.00 KOSPI200 화학 N N N Y 40 N 66800 -1000 5 -1.47 14227796450 211823 54.53 68400 68400 66000 88100 47500 67800 67168.32 18.27 0 -63041 70333 69066 66833 65566 63333 69700 66200 38 20300 100 47460 100 1 37241555 24877 23.50 6.64 12 0.57 2842.00 10058.00 81900 20240627 -18.44 38380 20240805 74.05 72500 -7.86 20250327 41550 60.77 20250203 409500 -83.69 20240627 39700 68.26 20241115 2.25 Y 278470 100 38 억 6803063 N N 39942 N 00 N
7 20250414 111025 55 30.00 KOSPI200 화학 N N N Y 40 N 66200 -1600 5 -2.36 11139698450 165648 42.64 68400 68400 66000 88100 47500 67800 67249.21 18.27 0 -58592 70333 69066 66833 65566 63333 69700 66200 38 20300 100 47460 100 1 37241555 24654 23.29 6.58 12 0.44 2842.00 10058.00 81900 20240627 -19.17 38380 20240805 72.49 72500 -8.69 20250327 41550 59.33 20250203 409500 -83.83 20240627 39700 66.75 20241115 2.25 Y 278470 100 38 억 6803063 N N 39942 N 00 N
8 20250414 101028 55 30.00 KOSPI200 화학 N N N Y 40 N 67400 -400 5 -0.59 7099009550 105001 27.03 68400 68400 67000 88100 47500 67800 67608.97 18.27 0 -35237 70333 69066 66833 65566 63333 69700 66200 38 20300 100 47460 100 1 37241555 25101 23.72 6.70 12 0.28 2842.00 10058.00 81900 20240627 -17.70 38380 20240805 75.61 72500 -7.03 20250327 41550 62.21 20250203 409500 -83.54 20240627 39700 69.77 20241115 2.25 Y 278470 100 38 억 6803063 N N 39942 N 00 N
9 20250414 091028 55 30.00 KOSPI200 화학 N N N Y 40 N 68000 200 2 0.29 2376524000 35031 9.02 68400 68400 67300 88100 47500 67800 67840.60 18.27 0 -13434 70333 69066 66833 65566 63333 69700 66200 38 20300 100 47460 100 1 37241555 25324 23.93 6.76 12 0.09 2842.00 10058.00 81900 20240627 -16.97 38380 20240805 77.18 72500 -6.21 20250327 41550 63.66 20250203 409500 -83.39 20240627 39700 71.28 20241115 2.25 Y 278470 100 38 억 6803063 N N 39942 N 00 N
10 20250411 161017 55 30.00 KOSPI200 화학 N N N Y 40 N 67800 1900 2 2.88 26020848600 388464 86.74 64900 68100 64600 85600 46200 65900 66983.67 18.11 0 63687 68633 67266 66033 64666 63433 66650 64050 38 19700 100 46130 100 1 37241555 25250 23.86 6.74 12 1.04 2842.00 10058.00 81900 20240627 -17.22 38380 20240805 76.65 72500 -6.48 20250327 41550 63.18 20250203 409500 -83.44 20240627 39700 70.78 20241115 2.20 Y 278470 100 38 억 6744959 N N 39942 N 00 N
11 20250411 151027 55 30.00 KOSPI200 화학 N N N Y 40 N 67600 1700 2 2.58 23432367500 350245 78.20 64900 68100 64600 85600 46200 65900 66902.79 18.11 0 56255 68633 67266 66033 64666 63433 66650 64050 38 19700 100 46130 100 1 37241555 25175 23.79 6.72 12 0.94 2842.00 10058.00 81900 20240627 -17.46 38380 20240805 76.13 72500 -6.76 20250327 41550 62.70 20250203 409500 -83.49 20240627 39700 70.28 20241115 2.20 Y 278470 100 38 억 6744959 N N 33440 N 00 N
12 20250411 141025 55 30.00 KOSPI200 화학 N N N Y 40 N 67500 1600 2 2.43 19394912900 290713 64.91 64900 68000 64600 85600 46200 65900 66714.98 18.11 0 52515 68633 67266 66033 64666 63433 66650 64050 38 19700 100 46130 100 1 37241555 25138 23.75 6.71 12 0.78 2842.00 10058.00 81900 20240627 -17.58 38380 20240805 75.87 72500 -6.90 20250327 41550 62.45 20250203 409500 -83.52 20240627 39700 70.03 20241115 2.20 Y 278470 100 38 억 6744959 N N 33440 N 00 N