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
298050/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
20250414,161040,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,171300,1500,2,0.88,1873083000,10932,136.48,170000,173800,169800,220500,118900,169800,171339.46,12.44,0,3166,174600,172200,168200,165800,161800,173400,167000,224,50700,5000,122250,100,1,4479948,7674,15.40,0.73,12,0.24,11124.00,233588.00,392500,20240527,-56.36,154700,20250409,10.73,219000,-21.78,20250219,154700,10.73,20250409,392500,-56.36,20240527,154700,10.73,20250409,0.90,Y,298050,5000,223 억,,557489,N,N,1005,N,00,N
20250414,151048,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170400,600,2,0.35,1815463700,10595,132.27,170000,173800,169800,220500,118900,169800,171350.99,12.44,0,3197,174600,172200,168200,165800,161800,173400,167000,224,50700,5000,122250,100,1,4479948,7634,15.32,0.73,12,0.24,11124.00,233588.00,392500,20240527,-56.59,154700,20250409,10.15,219000,-22.19,20250219,154700,10.15,20250409,392500,-56.59,20240527,154700,10.15,20250409,0.90,Y,298050,5000,223 억,,557489,N,N,906,N,00,N
20250414,141048,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170600,800,2,0.47,1585109400,9245,115.42,170000,173800,169800,220500,118900,169800,171455.86,12.44,0,3198,174600,172200,168200,165800,161800,173400,167000,224,50700,5000,122250,100,1,4479948,7643,15.34,0.73,12,0.21,11124.00,233588.00,392500,20240527,-56.54,154700,20250409,10.28,219000,-22.10,20250219,154700,10.28,20250409,392500,-56.54,20240527,154700,10.28,20250409,0.90,Y,298050,5000,223 억,,557489,N,N,906,N,00,N
20250414,131046,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170600,800,2,0.47,1333465300,7771,97.02,170000,173800,169800,220500,118900,169800,171595.07,12.44,0,2544,174600,172200,168200,165800,161800,173400,167000,224,50700,5000,122250,100,1,4479948,7643,15.34,0.73,12,0.17,11124.00,233588.00,392500,20240527,-56.54,154700,20250409,10.28,219000,-22.10,20250219,154700,10.28,20250409,392500,-56.54,20240527,154700,10.28,20250409,0.90,Y,298050,5000,223 억,,557489,N,N,906,N,00,N
20250414,121049,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,171300,1500,2,0.88,1097071900,6386,79.73,170000,173800,169800,220500,118900,169800,171793.28,12.44,0,2102,174600,172200,168200,165800,161800,173400,167000,224,50700,5000,122250,100,1,4479948,7674,15.40,0.73,12,0.14,11124.00,233588.00,392500,20240527,-56.36,154700,20250409,10.73,219000,-21.78,20250219,154700,10.73,20250409,392500,-56.36,20240527,154700,10.73,20250409,0.90,Y,298050,5000,223 억,,557489,N,N,906,N,00,N
20250414,111043,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,171600,1800,2,1.06,740402500,4300,53.68,170000,173800,169800,220500,118900,169800,172186.63,12.44,0,1018,174600,172200,168200,165800,161800,173400,167000,224,50700,5000,122250,100,1,4479948,7688,15.43,0.73,12,0.10,11124.00,233588.00,392500,20240527,-56.28,154700,20250409,10.92,219000,-21.64,20250219,154700,10.92,20250409,392500,-56.28,20240527,154700,10.92,20250409,0.90,Y,298050,5000,223 억,,557489,N,N,906,N,00,N
20250414,101045,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,171800,2000,2,1.18,419752500,2434,30.39,170000,173800,169800,220500,118900,169800,172453.78,12.44,0,247,174600,172200,168200,165800,161800,173400,167000,224,50700,5000,122250,100,1,4479948,7697,15.44,0.74,12,0.05,11124.00,233588.00,392500,20240527,-56.23,154700,20250409,11.05,219000,-21.55,20250219,154700,11.05,20250409,392500,-56.23,20240527,154700,11.05,20250409,0.90,Y,298050,5000,223 억,,557489,N,N,906,N,00,N
20250414,091046,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,173800,4000,2,2.36,135993400,790,9.86,170000,173800,169800,220500,118900,169800,172143.54,12.44,0,205,174600,172200,168200,165800,161800,173400,167000,224,50700,5000,122250,100,1,4479948,7786,15.62,0.74,12,0.02,11124.00,233588.00,392500,20240527,-55.72,154700,20250409,12.35,219000,-20.64,20250219,154700,12.35,20250409,392500,-55.72,20240527,154700,12.35,20250409,0.90,Y,298050,5000,223 억,,557489,N,N,906,N,00,N
20250411,161035,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,169800,-400,5,-0.24,1338867500,8010,78.31,165300,170600,164200,221000,119200,170200,167149.17,12.42,0,719,176466,173332,167066,163932,157666,174900,165500,224,50800,5000,122540,100,1,4479948,7607,15.26,0.73,12,0.18,11124.00,233588.00,392500,20240527,-56.74,154700,20250409,9.76,219000,-22.47,20250219,154700,9.76,20250409,392500,-56.74,20240527,154700,9.76,20250409,0.92,Y,298050,5000,223 억,,556482,N,N,906,N,00,N
20250411,151044,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,169700,-500,5,-0.29,1252576200,7502,73.35,165300,170600,164200,221000,119200,170200,166965.64,12.42,0,714,176466,173332,167066,163932,157666,174900,165500,224,50800,5000,122540,100,1,4479948,7602,15.26,0.73,12,0.17,11124.00,233588.00,392500,20240527,-56.76,154700,20250409,9.70,219000,-22.51,20250219,154700,9.70,20250409,392500,-56.76,20240527,154700,9.70,20250409,0.92,Y,298050,5000,223 억,,556482,N,N,711,N,00,N
20250411,141042,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,169300,-900,5,-0.53,997331500,6001,58.67,165300,170000,164200,221000,119200,170200,166194.22,12.42,0,779,176466,173332,167066,163932,157666,174900,165500,224,50800,5000,122540,100,1,4479948,7585,15.22,0.72,12,0.13,11124.00,233588.00,392500,20240527,-56.87,154700,20250409,9.44,219000,-22.69,20250219,154700,9.44,20250409,392500,-56.87,20240527,154700,9.44,20250409,0.92,Y,298050,5000,223 억,,556482,N,N,711,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 161040 55 60.00 KOSPI200 화학 N N N Y 60 N 171300 1500 2 0.88 1873083000 10932 136.48 170000 173800 169800 220500 118900 169800 171339.46 12.44 0 3166 174600 172200 168200 165800 161800 173400 167000 224 50700 5000 122250 100 1 4479948 7674 15.40 0.73 12 0.24 11124.00 233588.00 392500 20240527 -56.36 154700 20250409 10.73 219000 -21.78 20250219 154700 10.73 20250409 392500 -56.36 20240527 154700 10.73 20250409 0.90 Y 298050 5000 223 억 557489 N N 1005 N 00 N
3 20250414 151048 55 60.00 KOSPI200 화학 N N N Y 60 N 170400 600 2 0.35 1815463700 10595 132.27 170000 173800 169800 220500 118900 169800 171350.99 12.44 0 3197 174600 172200 168200 165800 161800 173400 167000 224 50700 5000 122250 100 1 4479948 7634 15.32 0.73 12 0.24 11124.00 233588.00 392500 20240527 -56.59 154700 20250409 10.15 219000 -22.19 20250219 154700 10.15 20250409 392500 -56.59 20240527 154700 10.15 20250409 0.90 Y 298050 5000 223 억 557489 N N 906 N 00 N
4 20250414 141048 55 60.00 KOSPI200 화학 N N N Y 60 N 170600 800 2 0.47 1585109400 9245 115.42 170000 173800 169800 220500 118900 169800 171455.86 12.44 0 3198 174600 172200 168200 165800 161800 173400 167000 224 50700 5000 122250 100 1 4479948 7643 15.34 0.73 12 0.21 11124.00 233588.00 392500 20240527 -56.54 154700 20250409 10.28 219000 -22.10 20250219 154700 10.28 20250409 392500 -56.54 20240527 154700 10.28 20250409 0.90 Y 298050 5000 223 억 557489 N N 906 N 00 N
5 20250414 131046 55 60.00 KOSPI200 화학 N N N Y 60 N 170600 800 2 0.47 1333465300 7771 97.02 170000 173800 169800 220500 118900 169800 171595.07 12.44 0 2544 174600 172200 168200 165800 161800 173400 167000 224 50700 5000 122250 100 1 4479948 7643 15.34 0.73 12 0.17 11124.00 233588.00 392500 20240527 -56.54 154700 20250409 10.28 219000 -22.10 20250219 154700 10.28 20250409 392500 -56.54 20240527 154700 10.28 20250409 0.90 Y 298050 5000 223 억 557489 N N 906 N 00 N
6 20250414 121049 55 60.00 KOSPI200 화학 N N N Y 60 N 171300 1500 2 0.88 1097071900 6386 79.73 170000 173800 169800 220500 118900 169800 171793.28 12.44 0 2102 174600 172200 168200 165800 161800 173400 167000 224 50700 5000 122250 100 1 4479948 7674 15.40 0.73 12 0.14 11124.00 233588.00 392500 20240527 -56.36 154700 20250409 10.73 219000 -21.78 20250219 154700 10.73 20250409 392500 -56.36 20240527 154700 10.73 20250409 0.90 Y 298050 5000 223 억 557489 N N 906 N 00 N
7 20250414 111043 55 60.00 KOSPI200 화학 N N N Y 60 N 171600 1800 2 1.06 740402500 4300 53.68 170000 173800 169800 220500 118900 169800 172186.63 12.44 0 1018 174600 172200 168200 165800 161800 173400 167000 224 50700 5000 122250 100 1 4479948 7688 15.43 0.73 12 0.10 11124.00 233588.00 392500 20240527 -56.28 154700 20250409 10.92 219000 -21.64 20250219 154700 10.92 20250409 392500 -56.28 20240527 154700 10.92 20250409 0.90 Y 298050 5000 223 억 557489 N N 906 N 00 N
8 20250414 101045 55 60.00 KOSPI200 화학 N N N Y 60 N 171800 2000 2 1.18 419752500 2434 30.39 170000 173800 169800 220500 118900 169800 172453.78 12.44 0 247 174600 172200 168200 165800 161800 173400 167000 224 50700 5000 122250 100 1 4479948 7697 15.44 0.74 12 0.05 11124.00 233588.00 392500 20240527 -56.23 154700 20250409 11.05 219000 -21.55 20250219 154700 11.05 20250409 392500 -56.23 20240527 154700 11.05 20250409 0.90 Y 298050 5000 223 억 557489 N N 906 N 00 N
9 20250414 091046 55 60.00 KOSPI200 화학 N N N Y 60 N 173800 4000 2 2.36 135993400 790 9.86 170000 173800 169800 220500 118900 169800 172143.54 12.44 0 205 174600 172200 168200 165800 161800 173400 167000 224 50700 5000 122250 100 1 4479948 7786 15.62 0.74 12 0.02 11124.00 233588.00 392500 20240527 -55.72 154700 20250409 12.35 219000 -20.64 20250219 154700 12.35 20250409 392500 -55.72 20240527 154700 12.35 20250409 0.90 Y 298050 5000 223 억 557489 N N 906 N 00 N
10 20250411 161035 55 60.00 KOSPI200 화학 N N N Y 60 N 169800 -400 5 -0.24 1338867500 8010 78.31 165300 170600 164200 221000 119200 170200 167149.17 12.42 0 719 176466 173332 167066 163932 157666 174900 165500 224 50800 5000 122540 100 1 4479948 7607 15.26 0.73 12 0.18 11124.00 233588.00 392500 20240527 -56.74 154700 20250409 9.76 219000 -22.47 20250219 154700 9.76 20250409 392500 -56.74 20240527 154700 9.76 20250409 0.92 Y 298050 5000 223 억 556482 N N 906 N 00 N
11 20250411 151044 55 60.00 KOSPI200 화학 N N N Y 60 N 169700 -500 5 -0.29 1252576200 7502 73.35 165300 170600 164200 221000 119200 170200 166965.64 12.42 0 714 176466 173332 167066 163932 157666 174900 165500 224 50800 5000 122540 100 1 4479948 7602 15.26 0.73 12 0.17 11124.00 233588.00 392500 20240527 -56.76 154700 20250409 9.70 219000 -22.51 20250219 154700 9.70 20250409 392500 -56.76 20240527 154700 9.70 20250409 0.92 Y 298050 5000 223 억 556482 N N 711 N 00 N
12 20250411 141042 55 60.00 KOSPI200 화학 N N N Y 60 N 169300 -900 5 -0.53 997331500 6001 58.67 165300 170000 164200 221000 119200 170200 166194.22 12.42 0 779 176466 173332 167066 163932 157666 174900 165500 224 50800 5000 122540 100 1 4479948 7585 15.22 0.72 12 0.13 11124.00 233588.00 392500 20240527 -56.87 154700 20250409 9.44 219000 -22.69 20250219 154700 9.44 20250409 392500 -56.87 20240527 154700 9.44 20250409 0.92 Y 298050 5000 223 억 556482 N N 711 N 00 N