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
285130/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
20250414,161026,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36250,1050,2,2.98,1183709550,32821,68.11,35200,36350,35100,45750,24650,35200,36065.55,11.38,0,5886,35866,35532,34866,34532,33866,35700,34700,882,10550,5000,26040,50,1,17253783,6254,79.50,0.32,12,0.19,456.00,114079.00,62400,20240402,-41.91,33500,20250409,8.21,46400,-21.88,20250103,33500,8.21,20250409,61400,-40.96,20240502,33500,8.21,20250409,0.86,Y,285130,5000,882 억,,1962958,N,N,1945,N,00,N
20250414,151035,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36250,1050,2,2.98,1143993950,31725,65.83,35200,36350,35100,45750,24650,35200,36059.70,11.38,0,5716,35866,35532,34866,34532,33866,35700,34700,882,10550,5000,26040,50,1,17253783,6254,79.50,0.32,12,0.18,456.00,114079.00,62400,20240402,-41.91,33500,20250409,8.21,46400,-21.88,20250103,33500,8.21,20250409,61400,-40.96,20240502,33500,8.21,20250409,0.86,Y,285130,5000,882 억,,1962958,N,N,3407,N,00,N
20250414,141034,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36300,1100,2,3.12,1051084600,29163,60.52,35200,36350,35100,45750,24650,35200,36041.72,11.38,0,5482,35866,35532,34866,34532,33866,35700,34700,882,10550,5000,26040,50,1,17253783,6263,79.61,0.32,12,0.17,456.00,114079.00,62400,20240402,-41.83,33500,20250409,8.36,46400,-21.77,20250103,33500,8.36,20250409,61400,-40.88,20240502,33500,8.36,20250409,0.86,Y,285130,5000,882 억,,1962958,N,N,3407,N,00,N
20250414,131032,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36300,1100,2,3.12,732479250,20370,42.27,35200,36350,35100,45750,24650,35200,35958.73,11.38,0,4537,35866,35532,34866,34532,33866,35700,34700,882,10550,5000,26040,50,1,17253783,6263,79.61,0.32,12,0.12,456.00,114079.00,62400,20240402,-41.83,33500,20250409,8.36,46400,-21.77,20250103,33500,8.36,20250409,61400,-40.88,20240502,33500,8.36,20250409,0.86,Y,285130,5000,882 억,,1962958,N,N,3407,N,00,N
20250414,121035,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36250,1050,2,2.98,646478275,17998,37.35,35200,36350,35100,45750,24650,35200,35919.45,11.38,0,3703,35866,35532,34866,34532,33866,35700,34700,882,10550,5000,26040,50,1,17253783,6254,79.50,0.32,12,0.10,456.00,114079.00,62400,20240402,-41.91,33500,20250409,8.21,46400,-21.88,20250103,33500,8.21,20250409,61400,-40.96,20240502,33500,8.21,20250409,0.86,Y,285130,5000,882 억,,1962958,N,N,3407,N,00,N
20250414,111029,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36300,1100,2,3.12,450654500,12591,26.13,35200,36300,35100,45750,24650,35200,35791.80,11.38,0,3839,35866,35532,34866,34532,33866,35700,34700,882,10550,5000,26040,50,1,17253783,6263,79.61,0.32,12,0.07,456.00,114079.00,62400,20240402,-41.83,33500,20250409,8.36,46400,-21.77,20250103,33500,8.36,20250409,61400,-40.88,20240502,33500,8.36,20250409,0.86,Y,285130,5000,882 억,,1962958,N,N,3407,N,00,N
20250414,101031,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35800,600,2,1.70,274450150,7715,16.01,35200,36250,35100,45750,24650,35200,35573.58,11.38,0,2332,35866,35532,34866,34532,33866,35700,34700,882,10550,5000,26040,50,1,17253783,6177,78.51,0.31,12,0.04,456.00,114079.00,62400,20240402,-42.63,33500,20250409,6.87,46400,-22.84,20250103,33500,6.87,20250409,61400,-41.69,20240502,33500,6.87,20250409,0.86,Y,285130,5000,882 억,,1962958,N,N,3407,N,00,N
20250414,091032,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35600,400,2,1.14,127495300,3595,7.46,35200,35850,35100,45750,24650,35200,35464.62,11.38,0,2071,35866,35532,34866,34532,33866,35700,34700,882,10550,5000,26040,50,1,17253783,6142,78.07,0.31,12,0.02,456.00,114079.00,62400,20240402,-42.95,33500,20250409,6.27,46400,-23.28,20250103,33500,6.27,20250409,61400,-42.02,20240502,33500,6.27,20250409,0.86,Y,285130,5000,882 억,,1962958,N,N,3407,N,00,N
20250411,161021,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35200,-150,5,-0.42,1672252800,48190,87.07,34800,35200,34200,45950,24750,35350,34701.21,11.32,0,10301,36016,35682,35016,34682,34016,35850,34850,882,10600,5000,26150,50,1,17253783,6073,77.19,0.31,12,0.28,456.00,114079.00,62900,20240401,-44.04,33500,20250409,5.07,46400,-24.14,20250103,33500,5.07,20250409,61400,-42.67,20240502,33500,5.07,20250409,0.80,Y,285130,5000,882 억,,1952266,N,N,3404,N,00,N
20250411,151031,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35100,-250,5,-0.71,1555751850,44877,81.08,34800,35200,34200,45950,24750,35350,34667.02,11.32,0,10515,36016,35682,35016,34682,34016,35850,34850,882,10600,5000,26150,50,1,17253783,6056,76.97,0.31,12,0.26,456.00,114079.00,62900,20240401,-44.20,33500,20250409,4.78,46400,-24.35,20250103,33500,4.78,20250409,61400,-42.83,20240502,33500,4.78,20250409,0.80,Y,285130,5000,882 억,,1952266,N,N,1751,N,00,N
20250411,141029,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,-350,5,-0.99,1331509400,38467,69.50,34800,35050,34200,45950,24750,35350,34614.33,11.32,0,7218,36016,35682,35016,34682,34016,35850,34850,882,10600,5000,26150,50,1,17253783,6039,76.75,0.31,12,0.22,456.00,114079.00,62900,20240401,-44.36,33500,20250409,4.48,46400,-24.57,20250103,33500,4.48,20250409,61400,-43.00,20240502,33500,4.48,20250409,0.80,Y,285130,5000,882 억,,1952266,N,N,1751,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 161026 55 40.00 KOSPI200 화학 N N N Y 40 N 36250 1050 2 2.98 1183709550 32821 68.11 35200 36350 35100 45750 24650 35200 36065.55 11.38 0 5886 35866 35532 34866 34532 33866 35700 34700 882 10550 5000 26040 50 1 17253783 6254 79.50 0.32 12 0.19 456.00 114079.00 62400 20240402 -41.91 33500 20250409 8.21 46400 -21.88 20250103 33500 8.21 20250409 61400 -40.96 20240502 33500 8.21 20250409 0.86 Y 285130 5000 882 억 1962958 N N 1945 N 00 N
3 20250414 151035 55 40.00 KOSPI200 화학 N N N Y 40 N 36250 1050 2 2.98 1143993950 31725 65.83 35200 36350 35100 45750 24650 35200 36059.70 11.38 0 5716 35866 35532 34866 34532 33866 35700 34700 882 10550 5000 26040 50 1 17253783 6254 79.50 0.32 12 0.18 456.00 114079.00 62400 20240402 -41.91 33500 20250409 8.21 46400 -21.88 20250103 33500 8.21 20250409 61400 -40.96 20240502 33500 8.21 20250409 0.86 Y 285130 5000 882 억 1962958 N N 3407 N 00 N
4 20250414 141034 55 40.00 KOSPI200 화학 N N N Y 40 N 36300 1100 2 3.12 1051084600 29163 60.52 35200 36350 35100 45750 24650 35200 36041.72 11.38 0 5482 35866 35532 34866 34532 33866 35700 34700 882 10550 5000 26040 50 1 17253783 6263 79.61 0.32 12 0.17 456.00 114079.00 62400 20240402 -41.83 33500 20250409 8.36 46400 -21.77 20250103 33500 8.36 20250409 61400 -40.88 20240502 33500 8.36 20250409 0.86 Y 285130 5000 882 억 1962958 N N 3407 N 00 N
5 20250414 131032 55 40.00 KOSPI200 화학 N N N Y 40 N 36300 1100 2 3.12 732479250 20370 42.27 35200 36350 35100 45750 24650 35200 35958.73 11.38 0 4537 35866 35532 34866 34532 33866 35700 34700 882 10550 5000 26040 50 1 17253783 6263 79.61 0.32 12 0.12 456.00 114079.00 62400 20240402 -41.83 33500 20250409 8.36 46400 -21.77 20250103 33500 8.36 20250409 61400 -40.88 20240502 33500 8.36 20250409 0.86 Y 285130 5000 882 억 1962958 N N 3407 N 00 N
6 20250414 121035 55 40.00 KOSPI200 화학 N N N Y 40 N 36250 1050 2 2.98 646478275 17998 37.35 35200 36350 35100 45750 24650 35200 35919.45 11.38 0 3703 35866 35532 34866 34532 33866 35700 34700 882 10550 5000 26040 50 1 17253783 6254 79.50 0.32 12 0.10 456.00 114079.00 62400 20240402 -41.91 33500 20250409 8.21 46400 -21.88 20250103 33500 8.21 20250409 61400 -40.96 20240502 33500 8.21 20250409 0.86 Y 285130 5000 882 억 1962958 N N 3407 N 00 N
7 20250414 111029 55 40.00 KOSPI200 화학 N N N Y 40 N 36300 1100 2 3.12 450654500 12591 26.13 35200 36300 35100 45750 24650 35200 35791.80 11.38 0 3839 35866 35532 34866 34532 33866 35700 34700 882 10550 5000 26040 50 1 17253783 6263 79.61 0.32 12 0.07 456.00 114079.00 62400 20240402 -41.83 33500 20250409 8.36 46400 -21.77 20250103 33500 8.36 20250409 61400 -40.88 20240502 33500 8.36 20250409 0.86 Y 285130 5000 882 억 1962958 N N 3407 N 00 N
8 20250414 101031 55 40.00 KOSPI200 화학 N N N Y 40 N 35800 600 2 1.70 274450150 7715 16.01 35200 36250 35100 45750 24650 35200 35573.58 11.38 0 2332 35866 35532 34866 34532 33866 35700 34700 882 10550 5000 26040 50 1 17253783 6177 78.51 0.31 12 0.04 456.00 114079.00 62400 20240402 -42.63 33500 20250409 6.87 46400 -22.84 20250103 33500 6.87 20250409 61400 -41.69 20240502 33500 6.87 20250409 0.86 Y 285130 5000 882 억 1962958 N N 3407 N 00 N
9 20250414 091032 55 40.00 KOSPI200 화학 N N N Y 40 N 35600 400 2 1.14 127495300 3595 7.46 35200 35850 35100 45750 24650 35200 35464.62 11.38 0 2071 35866 35532 34866 34532 33866 35700 34700 882 10550 5000 26040 50 1 17253783 6142 78.07 0.31 12 0.02 456.00 114079.00 62400 20240402 -42.95 33500 20250409 6.27 46400 -23.28 20250103 33500 6.27 20250409 61400 -42.02 20240502 33500 6.27 20250409 0.86 Y 285130 5000 882 억 1962958 N N 3407 N 00 N
10 20250411 161021 55 40.00 KOSPI200 화학 N N N Y 40 N 35200 -150 5 -0.42 1672252800 48190 87.07 34800 35200 34200 45950 24750 35350 34701.21 11.32 0 10301 36016 35682 35016 34682 34016 35850 34850 882 10600 5000 26150 50 1 17253783 6073 77.19 0.31 12 0.28 456.00 114079.00 62900 20240401 -44.04 33500 20250409 5.07 46400 -24.14 20250103 33500 5.07 20250409 61400 -42.67 20240502 33500 5.07 20250409 0.80 Y 285130 5000 882 억 1952266 N N 3404 N 00 N
11 20250411 151031 55 40.00 KOSPI200 화학 N N N Y 40 N 35100 -250 5 -0.71 1555751850 44877 81.08 34800 35200 34200 45950 24750 35350 34667.02 11.32 0 10515 36016 35682 35016 34682 34016 35850 34850 882 10600 5000 26150 50 1 17253783 6056 76.97 0.31 12 0.26 456.00 114079.00 62900 20240401 -44.20 33500 20250409 4.78 46400 -24.35 20250103 33500 4.78 20250409 61400 -42.83 20240502 33500 4.78 20250409 0.80 Y 285130 5000 882 억 1952266 N N 1751 N 00 N
12 20250411 141029 55 40.00 KOSPI200 화학 N N N Y 40 N 35000 -350 5 -0.99 1331509400 38467 69.50 34800 35050 34200 45950 24750 35350 34614.33 11.32 0 7218 36016 35682 35016 34682 34016 35850 34850 882 10600 5000 26150 50 1 17253783 6039 76.75 0.31 12 0.22 456.00 114079.00 62900 20240401 -44.36 33500 20250409 4.48 46400 -24.57 20250103 33500 4.48 20250409 61400 -43.00 20240502 33500 4.48 20250409 0.80 Y 285130 5000 882 억 1952266 N N 1751 N 00 N