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
298020/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
20250414,161039,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,204500,-2500,5,-1.21,982292750,4782,74.02,207000,208500,204000,269000,145000,207000,205414.63,17.38,0,-2127,212600,209800,204200,201400,195800,211200,202800,216,62000,5000,144900,500,1,4327682,8850,6.58,0.61,12,0.11,31089.00,337811.00,421500,20240517,-51.48,186500,20250409,9.65,249500,-18.04,20250310,186500,9.65,20250409,421500,-51.48,20240517,186500,9.65,20250409,1.00,Y,298020,5000,216 억,,751981,N,N,561,N,00,N
20250414,151048,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,204000,-3000,5,-1.45,857832750,4173,64.60,207000,208500,204000,269000,145000,207000,205567.40,17.38,0,-1874,212600,209800,204200,201400,195800,211200,202800,216,62000,5000,144900,500,1,4327682,8828,6.56,0.60,12,0.10,31089.00,337811.00,421500,20240517,-51.60,186500,20250409,9.38,249500,-18.24,20250310,186500,9.38,20250409,421500,-51.60,20240517,186500,9.38,20250409,1.00,Y,298020,5000,216 억,,751981,N,N,912,N,00,N
20250414,141047,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,204500,-2500,5,-1.21,699750250,3401,52.65,207000,208500,204000,269000,145000,207000,205748.38,17.38,0,-1275,212600,209800,204200,201400,195800,211200,202800,216,62000,5000,144900,500,1,4327682,8850,6.58,0.61,12,0.08,31089.00,337811.00,421500,20240517,-51.48,186500,20250409,9.65,249500,-18.04,20250310,186500,9.65,20250409,421500,-51.48,20240517,186500,9.65,20250409,1.00,Y,298020,5000,216 억,,751981,N,N,912,N,00,N
20250414,131045,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,205000,-2000,5,-0.97,652412250,3170,49.07,207000,208500,204000,269000,145000,207000,205808.28,17.38,0,-1133,212600,209800,204200,201400,195800,211200,202800,216,62000,5000,144900,500,1,4327682,8872,6.59,0.61,12,0.07,31089.00,337811.00,421500,20240517,-51.36,186500,20250409,9.92,249500,-17.84,20250310,186500,9.92,20250409,421500,-51.36,20240517,186500,9.92,20250409,1.00,Y,298020,5000,216 억,,751981,N,N,912,N,00,N
20250414,121048,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,206000,-1000,5,-0.48,571716000,2777,42.99,207000,208500,204000,269000,145000,207000,205875.41,17.38,0,-919,212600,209800,204200,201400,195800,211200,202800,216,62000,5000,144900,500,1,4327682,8915,6.63,0.61,12,0.06,31089.00,337811.00,421500,20240517,-51.13,186500,20250409,10.46,249500,-17.43,20250310,186500,10.46,20250409,421500,-51.13,20240517,186500,10.46,20250409,1.00,Y,298020,5000,216 억,,751981,N,N,912,N,00,N
20250414,111042,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,204500,-2500,5,-1.21,507727500,2465,38.16,207000,208500,204500,269000,145000,207000,205974.65,17.38,0,-857,212600,209800,204200,201400,195800,211200,202800,216,62000,5000,144900,500,1,4327682,8850,6.58,0.61,12,0.06,31089.00,337811.00,421500,20240517,-51.48,186500,20250409,9.65,249500,-18.04,20250310,186500,9.65,20250409,421500,-51.48,20240517,186500,9.65,20250409,1.00,Y,298020,5000,216 억,,751981,N,N,912,N,00,N
20250414,101045,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,206500,-500,5,-0.24,404202500,1961,30.36,207000,208500,205000,269000,145000,207000,206120.60,17.38,0,-695,212600,209800,204200,201400,195800,211200,202800,216,62000,5000,144900,500,1,4327682,8937,6.64,0.61,12,0.05,31089.00,337811.00,421500,20240517,-51.01,186500,20250409,10.72,249500,-17.23,20250310,186500,10.72,20250409,421500,-51.01,20240517,186500,10.72,20250409,1.00,Y,298020,5000,216 억,,751981,N,N,912,N,00,N
20250414,091046,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,206500,-500,5,-0.24,134879500,652,10.09,207000,208500,205000,269000,145000,207000,206870.40,17.38,0,-186,212600,209800,204200,201400,195800,211200,202800,216,62000,5000,144900,500,1,4327682,8937,6.64,0.61,12,0.02,31089.00,337811.00,421500,20240517,-51.01,186500,20250409,10.72,249500,-17.23,20250310,186500,10.72,20250409,421500,-51.01,20240517,186500,10.72,20250409,1.00,Y,298020,5000,216 억,,751981,N,N,912,N,00,N
20250411,161034,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,207000,3000,2,1.47,1309732400,6460,53.54,199900,207000,198600,265000,143000,204000,202741.00,17.35,0,1110,210333,207166,201833,198666,193333,208750,200250,216,61000,5000,142800,500,1,4327682,8958,6.66,0.61,12,0.15,31089.00,337811.00,421500,20240517,-50.89,186500,20250409,10.99,249500,-17.03,20250310,186500,10.99,20250409,421500,-50.89,20240517,186500,10.99,20250409,0.98,Y,298020,5000,216 억,,750760,N,N,912,N,00,N
20250411,151044,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,204500,500,2,0.25,939198400,4666,38.67,199900,204500,198600,265000,143000,204000,201285.56,17.35,0,276,210333,207166,201833,198666,193333,208750,200250,216,61000,5000,142800,500,1,4327682,8850,6.58,0.61,12,0.11,31089.00,337811.00,421500,20240517,-51.48,186500,20250409,9.65,249500,-18.04,20250310,186500,9.65,20250409,421500,-51.48,20240517,186500,9.65,20250409,0.98,Y,298020,5000,216 억,,750760,N,N,199,N,00,N
20250411,141041,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,203000,-1000,5,-0.49,754163400,3757,31.14,199900,204000,198600,265000,143000,204000,200735.53,17.35,0,-17,210333,207166,201833,198666,193333,208750,200250,216,61000,5000,142800,500,1,4327682,8785,6.53,0.60,12,0.09,31089.00,337811.00,421500,20240517,-51.84,186500,20250409,8.85,249500,-18.64,20250310,186500,8.85,20250409,421500,-51.84,20240517,186500,8.85,20250409,0.98,Y,298020,5000,216 억,,750760,N,N,199,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 161039 55 40.00 KOSPI200 화학 N N N Y 40 N 204500 -2500 5 -1.21 982292750 4782 74.02 207000 208500 204000 269000 145000 207000 205414.63 17.38 0 -2127 212600 209800 204200 201400 195800 211200 202800 216 62000 5000 144900 500 1 4327682 8850 6.58 0.61 12 0.11 31089.00 337811.00 421500 20240517 -51.48 186500 20250409 9.65 249500 -18.04 20250310 186500 9.65 20250409 421500 -51.48 20240517 186500 9.65 20250409 1.00 Y 298020 5000 216 억 751981 N N 561 N 00 N
3 20250414 151048 55 40.00 KOSPI200 화학 N N N Y 40 N 204000 -3000 5 -1.45 857832750 4173 64.60 207000 208500 204000 269000 145000 207000 205567.40 17.38 0 -1874 212600 209800 204200 201400 195800 211200 202800 216 62000 5000 144900 500 1 4327682 8828 6.56 0.60 12 0.10 31089.00 337811.00 421500 20240517 -51.60 186500 20250409 9.38 249500 -18.24 20250310 186500 9.38 20250409 421500 -51.60 20240517 186500 9.38 20250409 1.00 Y 298020 5000 216 억 751981 N N 912 N 00 N
4 20250414 141047 55 40.00 KOSPI200 화학 N N N Y 40 N 204500 -2500 5 -1.21 699750250 3401 52.65 207000 208500 204000 269000 145000 207000 205748.38 17.38 0 -1275 212600 209800 204200 201400 195800 211200 202800 216 62000 5000 144900 500 1 4327682 8850 6.58 0.61 12 0.08 31089.00 337811.00 421500 20240517 -51.48 186500 20250409 9.65 249500 -18.04 20250310 186500 9.65 20250409 421500 -51.48 20240517 186500 9.65 20250409 1.00 Y 298020 5000 216 억 751981 N N 912 N 00 N
5 20250414 131045 55 40.00 KOSPI200 화학 N N N Y 40 N 205000 -2000 5 -0.97 652412250 3170 49.07 207000 208500 204000 269000 145000 207000 205808.28 17.38 0 -1133 212600 209800 204200 201400 195800 211200 202800 216 62000 5000 144900 500 1 4327682 8872 6.59 0.61 12 0.07 31089.00 337811.00 421500 20240517 -51.36 186500 20250409 9.92 249500 -17.84 20250310 186500 9.92 20250409 421500 -51.36 20240517 186500 9.92 20250409 1.00 Y 298020 5000 216 억 751981 N N 912 N 00 N
6 20250414 121048 55 40.00 KOSPI200 화학 N N N Y 40 N 206000 -1000 5 -0.48 571716000 2777 42.99 207000 208500 204000 269000 145000 207000 205875.41 17.38 0 -919 212600 209800 204200 201400 195800 211200 202800 216 62000 5000 144900 500 1 4327682 8915 6.63 0.61 12 0.06 31089.00 337811.00 421500 20240517 -51.13 186500 20250409 10.46 249500 -17.43 20250310 186500 10.46 20250409 421500 -51.13 20240517 186500 10.46 20250409 1.00 Y 298020 5000 216 억 751981 N N 912 N 00 N
7 20250414 111042 55 40.00 KOSPI200 화학 N N N Y 40 N 204500 -2500 5 -1.21 507727500 2465 38.16 207000 208500 204500 269000 145000 207000 205974.65 17.38 0 -857 212600 209800 204200 201400 195800 211200 202800 216 62000 5000 144900 500 1 4327682 8850 6.58 0.61 12 0.06 31089.00 337811.00 421500 20240517 -51.48 186500 20250409 9.65 249500 -18.04 20250310 186500 9.65 20250409 421500 -51.48 20240517 186500 9.65 20250409 1.00 Y 298020 5000 216 억 751981 N N 912 N 00 N
8 20250414 101045 55 40.00 KOSPI200 화학 N N N Y 40 N 206500 -500 5 -0.24 404202500 1961 30.36 207000 208500 205000 269000 145000 207000 206120.60 17.38 0 -695 212600 209800 204200 201400 195800 211200 202800 216 62000 5000 144900 500 1 4327682 8937 6.64 0.61 12 0.05 31089.00 337811.00 421500 20240517 -51.01 186500 20250409 10.72 249500 -17.23 20250310 186500 10.72 20250409 421500 -51.01 20240517 186500 10.72 20250409 1.00 Y 298020 5000 216 억 751981 N N 912 N 00 N
9 20250414 091046 55 40.00 KOSPI200 화학 N N N Y 40 N 206500 -500 5 -0.24 134879500 652 10.09 207000 208500 205000 269000 145000 207000 206870.40 17.38 0 -186 212600 209800 204200 201400 195800 211200 202800 216 62000 5000 144900 500 1 4327682 8937 6.64 0.61 12 0.02 31089.00 337811.00 421500 20240517 -51.01 186500 20250409 10.72 249500 -17.23 20250310 186500 10.72 20250409 421500 -51.01 20240517 186500 10.72 20250409 1.00 Y 298020 5000 216 억 751981 N N 912 N 00 N
10 20250411 161034 55 40.00 KOSPI200 화학 N N N Y 40 N 207000 3000 2 1.47 1309732400 6460 53.54 199900 207000 198600 265000 143000 204000 202741.00 17.35 0 1110 210333 207166 201833 198666 193333 208750 200250 216 61000 5000 142800 500 1 4327682 8958 6.66 0.61 12 0.15 31089.00 337811.00 421500 20240517 -50.89 186500 20250409 10.99 249500 -17.03 20250310 186500 10.99 20250409 421500 -50.89 20240517 186500 10.99 20250409 0.98 Y 298020 5000 216 억 750760 N N 912 N 00 N
11 20250411 151044 55 40.00 KOSPI200 화학 N N N Y 40 N 204500 500 2 0.25 939198400 4666 38.67 199900 204500 198600 265000 143000 204000 201285.56 17.35 0 276 210333 207166 201833 198666 193333 208750 200250 216 61000 5000 142800 500 1 4327682 8850 6.58 0.61 12 0.11 31089.00 337811.00 421500 20240517 -51.48 186500 20250409 9.65 249500 -18.04 20250310 186500 9.65 20250409 421500 -51.48 20240517 186500 9.65 20250409 0.98 Y 298020 5000 216 억 750760 N N 199 N 00 N
12 20250411 141041 55 40.00 KOSPI200 화학 N N N Y 40 N 203000 -1000 5 -0.49 754163400 3757 31.14 199900 204000 198600 265000 143000 204000 200735.53 17.35 0 -17 210333 207166 201833 198666 193333 208750 200250 216 61000 5000 142800 500 1 4327682 8785 6.53 0.60 12 0.09 31089.00 337811.00 421500 20240517 -51.84 186500 20250409 8.85 249500 -18.64 20250310 186500 8.85 20250409 421500 -51.84 20240517 186500 8.85 20250409 0.98 Y 298020 5000 216 억 750760 N N 199 N 00 N