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
456040/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
20250414,161236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53400,600,2,1.14,560819400,10509,70.09,53700,53800,52900,68600,37000,52800,53365.63,6.58,0,-615,54133,53466,52133,51466,50133,53800,51800,448,15800,5000,38010,100,1,8952495,4781,4.93,0.40,12,0.12,10841.00,134902.00,108700,20240620,-50.87,49000,20250409,8.98,71000,-24.79,20250116,49000,8.98,20250409,108700,-50.87,20240620,49000,8.98,20250409,1.42,Y,456040,5000,447 억,,589175,N,N,2434,N,00,N
20250414,151247,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53300,500,2,0.95,537698350,10076,67.20,53700,53800,52900,68600,37000,52800,53364.27,6.58,0,-426,54133,53466,52133,51466,50133,53800,51800,448,15800,5000,38010,100,1,8952495,4772,4.92,0.40,12,0.11,10841.00,134902.00,108700,20240620,-50.97,49000,20250409,8.78,71000,-24.93,20250116,49000,8.78,20250409,108700,-50.97,20240620,49000,8.78,20250409,1.42,Y,456040,5000,447 억,,589175,N,N,808,N,00,N
20250414,141247,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53400,600,2,1.14,427534400,8011,53.43,53700,53800,52900,68600,37000,52800,53368.42,6.58,0,-1114,54133,53466,52133,51466,50133,53800,51800,448,15800,5000,38010,100,1,8952495,4781,4.93,0.40,12,0.09,10841.00,134902.00,108700,20240620,-50.87,49000,20250409,8.98,71000,-24.79,20250116,49000,8.98,20250409,108700,-50.87,20240620,49000,8.98,20250409,1.42,Y,456040,5000,447 억,,589175,N,N,808,N,00,N
20250414,131244,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53500,700,2,1.33,301418200,5655,37.72,53700,53700,52900,68600,37000,52800,53301.18,6.58,0,-1472,54133,53466,52133,51466,50133,53800,51800,448,15800,5000,38010,100,1,8952495,4790,4.93,0.40,12,0.06,10841.00,134902.00,108700,20240620,-50.78,49000,20250409,9.18,71000,-24.65,20250116,49000,9.18,20250409,108700,-50.78,20240620,49000,9.18,20250409,1.42,Y,456040,5000,447 억,,589175,N,N,808,N,00,N
20250414,121248,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53300,500,2,0.95,234085000,4392,29.29,53700,53700,52900,68600,37000,52800,53298.04,6.58,0,-980,54133,53466,52133,51466,50133,53800,51800,448,15800,5000,38010,100,1,8952495,4772,4.92,0.40,12,0.05,10841.00,134902.00,108700,20240620,-50.97,49000,20250409,8.78,71000,-24.93,20250116,49000,8.78,20250409,108700,-50.97,20240620,49000,8.78,20250409,1.42,Y,456040,5000,447 억,,589175,N,N,808,N,00,N
20250414,111240,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53300,500,2,0.95,187990400,3527,23.52,53700,53700,52900,68600,37000,52800,53300.37,6.58,0,-867,54133,53466,52133,51466,50133,53800,51800,448,15800,5000,38010,100,1,8952495,4772,4.92,0.40,12,0.04,10841.00,134902.00,108700,20240620,-50.97,49000,20250409,8.78,71000,-24.93,20250116,49000,8.78,20250409,108700,-50.97,20240620,49000,8.78,20250409,1.42,Y,456040,5000,447 억,,589175,N,N,808,N,00,N
20250414,101243,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53300,500,2,0.95,147478250,2767,18.45,53700,53700,52900,68600,37000,52800,53298.97,6.58,0,-782,54133,53466,52133,51466,50133,53800,51800,448,15800,5000,38010,100,1,8952495,4772,4.92,0.40,12,0.03,10841.00,134902.00,108700,20240620,-50.97,49000,20250409,8.78,71000,-24.93,20250116,49000,8.78,20250409,108700,-50.97,20240620,49000,8.78,20250409,1.42,Y,456040,5000,447 억,,589175,N,N,808,N,00,N
20250414,091245,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53200,400,2,0.76,54333300,1020,6.80,53700,53700,52900,68600,37000,52800,53267.94,6.58,0,-382,54133,53466,52133,51466,50133,53800,51800,448,15800,5000,38010,100,1,8952495,4763,4.91,0.39,12,0.01,10841.00,134902.00,108700,20240620,-51.06,49000,20250409,8.57,71000,-25.07,20250116,49000,8.57,20250409,108700,-51.06,20240620,49000,8.57,20250409,1.42,Y,456040,5000,447 억,,589175,N,N,808,N,00,N
20250411,161230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,52800,1000,2,1.93,778484200,14994,52.47,50800,52800,50800,67300,36300,51800,51919.71,6.55,0,2524,52600,52200,51400,51000,50200,52400,51200,448,15500,5000,37290,100,1,8952495,4727,4.87,0.39,12,0.17,10841.00,134902.00,108700,20240620,-51.43,49000,20250409,7.76,71000,-25.63,20250116,49000,7.76,20250409,108700,-51.43,20240620,49000,7.76,20250409,1.47,Y,456040,5000,447 억,,586298,N,N,808,N,00,N
20250411,151242,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,52700,900,2,1.74,736438000,14197,49.68,50800,52750,50800,67300,36300,51800,51872.79,6.55,0,2357,52600,52200,51400,51000,50200,52400,51200,448,15500,5000,37290,100,1,8952495,4718,4.86,0.39,12,0.16,10841.00,134902.00,108700,20240620,-51.52,49000,20250409,7.55,71000,-25.77,20250116,49000,7.55,20250409,108700,-51.52,20240620,49000,7.55,20250409,1.47,Y,456040,5000,447 억,,586298,N,N,1015,N,00,N
20250411,141240,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,52500,700,2,1.35,622429000,12031,42.10,50800,52700,50800,67300,36300,51800,51735.43,6.55,0,1178,52600,52200,51400,51000,50200,52400,51200,448,15500,5000,37290,100,1,8952495,4700,4.84,0.39,12,0.13,10841.00,134902.00,108700,20240620,-51.70,49000,20250409,7.14,71000,-26.06,20250116,49000,7.14,20250409,108700,-51.70,20240620,49000,7.14,20250409,1.47,Y,456040,5000,447 억,,586298,N,N,1015,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 161236 55 40.00 KOSPI200 화학 N N N Y 40 N 53400 600 2 1.14 560819400 10509 70.09 53700 53800 52900 68600 37000 52800 53365.63 6.58 0 -615 54133 53466 52133 51466 50133 53800 51800 448 15800 5000 38010 100 1 8952495 4781 4.93 0.40 12 0.12 10841.00 134902.00 108700 20240620 -50.87 49000 20250409 8.98 71000 -24.79 20250116 49000 8.98 20250409 108700 -50.87 20240620 49000 8.98 20250409 1.42 Y 456040 5000 447 억 589175 N N 2434 N 00 N
3 20250414 151247 55 40.00 KOSPI200 화학 N N N Y 40 N 53300 500 2 0.95 537698350 10076 67.20 53700 53800 52900 68600 37000 52800 53364.27 6.58 0 -426 54133 53466 52133 51466 50133 53800 51800 448 15800 5000 38010 100 1 8952495 4772 4.92 0.40 12 0.11 10841.00 134902.00 108700 20240620 -50.97 49000 20250409 8.78 71000 -24.93 20250116 49000 8.78 20250409 108700 -50.97 20240620 49000 8.78 20250409 1.42 Y 456040 5000 447 억 589175 N N 808 N 00 N
4 20250414 141247 55 40.00 KOSPI200 화학 N N N Y 40 N 53400 600 2 1.14 427534400 8011 53.43 53700 53800 52900 68600 37000 52800 53368.42 6.58 0 -1114 54133 53466 52133 51466 50133 53800 51800 448 15800 5000 38010 100 1 8952495 4781 4.93 0.40 12 0.09 10841.00 134902.00 108700 20240620 -50.87 49000 20250409 8.98 71000 -24.79 20250116 49000 8.98 20250409 108700 -50.87 20240620 49000 8.98 20250409 1.42 Y 456040 5000 447 억 589175 N N 808 N 00 N
5 20250414 131244 55 40.00 KOSPI200 화학 N N N Y 40 N 53500 700 2 1.33 301418200 5655 37.72 53700 53700 52900 68600 37000 52800 53301.18 6.58 0 -1472 54133 53466 52133 51466 50133 53800 51800 448 15800 5000 38010 100 1 8952495 4790 4.93 0.40 12 0.06 10841.00 134902.00 108700 20240620 -50.78 49000 20250409 9.18 71000 -24.65 20250116 49000 9.18 20250409 108700 -50.78 20240620 49000 9.18 20250409 1.42 Y 456040 5000 447 억 589175 N N 808 N 00 N
6 20250414 121248 55 40.00 KOSPI200 화학 N N N Y 40 N 53300 500 2 0.95 234085000 4392 29.29 53700 53700 52900 68600 37000 52800 53298.04 6.58 0 -980 54133 53466 52133 51466 50133 53800 51800 448 15800 5000 38010 100 1 8952495 4772 4.92 0.40 12 0.05 10841.00 134902.00 108700 20240620 -50.97 49000 20250409 8.78 71000 -24.93 20250116 49000 8.78 20250409 108700 -50.97 20240620 49000 8.78 20250409 1.42 Y 456040 5000 447 억 589175 N N 808 N 00 N
7 20250414 111240 55 40.00 KOSPI200 화학 N N N Y 40 N 53300 500 2 0.95 187990400 3527 23.52 53700 53700 52900 68600 37000 52800 53300.37 6.58 0 -867 54133 53466 52133 51466 50133 53800 51800 448 15800 5000 38010 100 1 8952495 4772 4.92 0.40 12 0.04 10841.00 134902.00 108700 20240620 -50.97 49000 20250409 8.78 71000 -24.93 20250116 49000 8.78 20250409 108700 -50.97 20240620 49000 8.78 20250409 1.42 Y 456040 5000 447 억 589175 N N 808 N 00 N
8 20250414 101243 55 40.00 KOSPI200 화학 N N N Y 40 N 53300 500 2 0.95 147478250 2767 18.45 53700 53700 52900 68600 37000 52800 53298.97 6.58 0 -782 54133 53466 52133 51466 50133 53800 51800 448 15800 5000 38010 100 1 8952495 4772 4.92 0.40 12 0.03 10841.00 134902.00 108700 20240620 -50.97 49000 20250409 8.78 71000 -24.93 20250116 49000 8.78 20250409 108700 -50.97 20240620 49000 8.78 20250409 1.42 Y 456040 5000 447 억 589175 N N 808 N 00 N
9 20250414 091245 55 40.00 KOSPI200 화학 N N N Y 40 N 53200 400 2 0.76 54333300 1020 6.80 53700 53700 52900 68600 37000 52800 53267.94 6.58 0 -382 54133 53466 52133 51466 50133 53800 51800 448 15800 5000 38010 100 1 8952495 4763 4.91 0.39 12 0.01 10841.00 134902.00 108700 20240620 -51.06 49000 20250409 8.57 71000 -25.07 20250116 49000 8.57 20250409 108700 -51.06 20240620 49000 8.57 20250409 1.42 Y 456040 5000 447 억 589175 N N 808 N 00 N
10 20250411 161230 55 40.00 KOSPI200 화학 N N N Y 40 N 52800 1000 2 1.93 778484200 14994 52.47 50800 52800 50800 67300 36300 51800 51919.71 6.55 0 2524 52600 52200 51400 51000 50200 52400 51200 448 15500 5000 37290 100 1 8952495 4727 4.87 0.39 12 0.17 10841.00 134902.00 108700 20240620 -51.43 49000 20250409 7.76 71000 -25.63 20250116 49000 7.76 20250409 108700 -51.43 20240620 49000 7.76 20250409 1.47 Y 456040 5000 447 억 586298 N N 808 N 00 N
11 20250411 151242 55 40.00 KOSPI200 화학 N N N Y 40 N 52700 900 2 1.74 736438000 14197 49.68 50800 52750 50800 67300 36300 51800 51872.79 6.55 0 2357 52600 52200 51400 51000 50200 52400 51200 448 15500 5000 37290 100 1 8952495 4718 4.86 0.39 12 0.16 10841.00 134902.00 108700 20240620 -51.52 49000 20250409 7.55 71000 -25.77 20250116 49000 7.55 20250409 108700 -51.52 20240620 49000 7.55 20250409 1.47 Y 456040 5000 447 억 586298 N N 1015 N 00 N
12 20250411 141240 55 40.00 KOSPI200 화학 N N N Y 40 N 52500 700 2 1.35 622429000 12031 42.10 50800 52700 50800 67300 36300 51800 51735.43 6.55 0 1178 52600 52200 51400 51000 50200 52400 51200 448 15500 5000 37290 100 1 8952495 4700 4.84 0.39 12 0.13 10841.00 134902.00 108700 20240620 -51.70 49000 20250409 7.14 71000 -26.06 20250116 49000 7.14 20250409 108700 -51.70 20240620 49000 7.14 20250409 1.47 Y 456040 5000 447 억 586298 N N 1015 N 00 N