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
457190/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
20250414,161238,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42700,1100,2,2.64,12327293100,286982,92.27,43000,44150,42100,54000,29150,41600,42955.40,6.41,0,-65460,43333,42466,40783,39916,38233,42900,40350,302,12400,1000,29120,50,1,30208280,12899,120.28,10.12,12,0.95,355.00,4220.00,68800,20240422,-37.94,26700,20240805,59.93,66800,-36.08,20250228,29700,43.77,20250102,344000,-87.59,20240422,26700,59.93,20240805,1.77,Y,457190,1000,302 억,,1936834,N,N,58012,N,00,N
20250414,151249,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42400,800,2,1.92,11659544900,271243,87.21,43000,44150,42100,54000,29150,41600,42985.61,6.41,0,-66019,43333,42466,40783,39916,38233,42900,40350,302,12400,1000,29120,50,1,30208280,12808,119.44,10.05,12,0.90,355.00,4220.00,68800,20240422,-38.37,26700,20240805,58.80,66800,-36.53,20250228,29700,42.76,20250102,344000,-87.67,20240422,26700,58.80,20240805,1.77,Y,457190,1000,302 억,,1936834,N,N,33849,N,00,N
20250414,141249,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42700,1100,2,2.64,10324798100,239866,77.12,43000,44150,42100,54000,29150,41600,43044.02,6.41,0,-65068,43333,42466,40783,39916,38233,42900,40350,302,12400,1000,29120,50,1,30208280,12899,120.28,10.12,12,0.79,355.00,4220.00,68800,20240422,-37.94,26700,20240805,59.93,66800,-36.08,20250228,29700,43.77,20250102,344000,-87.59,20240422,26700,59.93,20240805,1.77,Y,457190,1000,302 억,,1936834,N,N,33849,N,00,N
20250414,131246,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42700,1100,2,2.64,9627930150,223544,71.87,43000,44150,42100,54000,29150,41600,43069.51,6.41,0,-62595,43333,42466,40783,39916,38233,42900,40350,302,12400,1000,29120,50,1,30208280,12899,120.28,10.12,12,0.74,355.00,4220.00,68800,20240422,-37.94,26700,20240805,59.93,66800,-36.08,20250228,29700,43.77,20250102,344000,-87.59,20240422,26700,59.93,20240805,1.77,Y,457190,1000,302 억,,1936834,N,N,33849,N,00,N
20250414,121250,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42650,1050,2,2.52,8338871975,193341,62.16,43000,44150,42100,54000,29150,41600,43130.39,6.41,0,-60197,43333,42466,40783,39916,38233,42900,40350,302,12400,1000,29120,50,1,30208280,12884,120.14,10.11,12,0.64,355.00,4220.00,68800,20240422,-38.01,26700,20240805,59.74,66800,-36.15,20250228,29700,43.60,20250102,344000,-87.60,20240422,26700,59.74,20240805,1.77,Y,457190,1000,302 억,,1936834,N,N,33849,N,00,N
20250414,111242,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42450,850,2,2.04,7593245575,175847,56.54,43000,44150,42100,54000,29150,41600,43180.98,6.41,0,-57354,43333,42466,40783,39916,38233,42900,40350,302,12400,1000,29120,50,1,30208280,12823,119.58,10.06,12,0.58,355.00,4220.00,68800,20240422,-38.30,26700,20240805,58.99,66800,-36.45,20250228,29700,42.93,20250102,344000,-87.66,20240422,26700,58.99,20240805,1.77,Y,457190,1000,302 억,,1936834,N,N,33849,N,00,N
20250414,101245,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42850,1250,2,3.00,5456417025,125635,40.39,43000,44150,42550,54000,29150,41600,43430.71,6.41,0,-44215,43333,42466,40783,39916,38233,42900,40350,302,12400,1000,29120,50,1,30208280,12944,120.70,10.15,12,0.42,355.00,4220.00,68800,20240422,-37.72,26700,20240805,60.49,66800,-35.85,20250228,29700,44.28,20250102,344000,-87.54,20240422,26700,60.49,20240805,1.77,Y,457190,1000,302 억,,1936834,N,N,33849,N,00,N
20250414,091246,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43500,1900,2,4.57,1368160750,31835,10.24,43000,43500,42550,54000,29150,41600,42976.62,6.41,0,-11035,43333,42466,40783,39916,38233,42900,40350,302,12400,1000,29120,50,1,30208280,13141,122.54,10.31,12,0.11,355.00,4220.00,68800,20240422,-36.77,26700,20240805,62.92,66800,-34.88,20250228,29700,46.46,20250102,344000,-87.35,20240422,26700,62.92,20240805,1.77,Y,457190,1000,302 억,,1936834,N,N,33849,N,00,N
20250411,161232,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41600,1300,2,3.23,12617616325,311020,108.90,39400,41650,39100,52300,28250,40300,40568.30,6.36,0,6677,41966,41132,39916,39082,37866,40525,38475,302,12000,1000,28210,50,1,30208280,12567,117.18,9.86,12,1.03,355.00,4220.00,68800,20240422,-39.53,26700,20240805,55.81,66800,-37.72,20250228,29700,40.07,20250102,344000,-87.91,20240422,26700,55.81,20240805,1.74,Y,457190,1000,302 억,,1922228,N,N,33849,N,00,N
20250411,151244,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41550,1250,2,3.10,11779673325,290871,101.84,39400,41650,39100,52300,28250,40300,40497.93,6.36,0,5194,41966,41132,39916,39082,37866,40525,38475,302,12000,1000,28210,50,1,30208280,12552,117.04,9.85,12,0.96,355.00,4220.00,68800,20240422,-39.61,26700,20240805,55.62,66800,-37.80,20250228,29700,39.90,20250102,344000,-87.92,20240422,26700,55.62,20240805,1.74,Y,457190,1000,302 억,,1922228,N,N,63880,N,00,N
20250411,141242,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41300,1000,2,2.48,10616615600,262827,92.02,39400,41500,39100,52300,28250,40300,40393.93,6.36,0,12701,41966,41132,39916,39082,37866,40525,38475,302,12000,1000,28210,50,1,30208280,12476,116.34,9.79,12,0.87,355.00,4220.00,68800,20240422,-39.97,26700,20240805,54.68,66800,-38.17,20250228,29700,39.06,20250102,344000,-87.99,20240422,26700,54.68,20240805,1.74,Y,457190,1000,302 억,,1922228,N,N,63880,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 161238 55 60.00 KOSPI200 화학 N N N Y 60 N 42700 1100 2 2.64 12327293100 286982 92.27 43000 44150 42100 54000 29150 41600 42955.40 6.41 0 -65460 43333 42466 40783 39916 38233 42900 40350 302 12400 1000 29120 50 1 30208280 12899 120.28 10.12 12 0.95 355.00 4220.00 68800 20240422 -37.94 26700 20240805 59.93 66800 -36.08 20250228 29700 43.77 20250102 344000 -87.59 20240422 26700 59.93 20240805 1.77 Y 457190 1000 302 억 1936834 N N 58012 N 00 N
3 20250414 151249 55 60.00 KOSPI200 화학 N N N Y 60 N 42400 800 2 1.92 11659544900 271243 87.21 43000 44150 42100 54000 29150 41600 42985.61 6.41 0 -66019 43333 42466 40783 39916 38233 42900 40350 302 12400 1000 29120 50 1 30208280 12808 119.44 10.05 12 0.90 355.00 4220.00 68800 20240422 -38.37 26700 20240805 58.80 66800 -36.53 20250228 29700 42.76 20250102 344000 -87.67 20240422 26700 58.80 20240805 1.77 Y 457190 1000 302 억 1936834 N N 33849 N 00 N
4 20250414 141249 55 60.00 KOSPI200 화학 N N N Y 60 N 42700 1100 2 2.64 10324798100 239866 77.12 43000 44150 42100 54000 29150 41600 43044.02 6.41 0 -65068 43333 42466 40783 39916 38233 42900 40350 302 12400 1000 29120 50 1 30208280 12899 120.28 10.12 12 0.79 355.00 4220.00 68800 20240422 -37.94 26700 20240805 59.93 66800 -36.08 20250228 29700 43.77 20250102 344000 -87.59 20240422 26700 59.93 20240805 1.77 Y 457190 1000 302 억 1936834 N N 33849 N 00 N
5 20250414 131246 55 60.00 KOSPI200 화학 N N N Y 60 N 42700 1100 2 2.64 9627930150 223544 71.87 43000 44150 42100 54000 29150 41600 43069.51 6.41 0 -62595 43333 42466 40783 39916 38233 42900 40350 302 12400 1000 29120 50 1 30208280 12899 120.28 10.12 12 0.74 355.00 4220.00 68800 20240422 -37.94 26700 20240805 59.93 66800 -36.08 20250228 29700 43.77 20250102 344000 -87.59 20240422 26700 59.93 20240805 1.77 Y 457190 1000 302 억 1936834 N N 33849 N 00 N
6 20250414 121250 55 60.00 KOSPI200 화학 N N N Y 60 N 42650 1050 2 2.52 8338871975 193341 62.16 43000 44150 42100 54000 29150 41600 43130.39 6.41 0 -60197 43333 42466 40783 39916 38233 42900 40350 302 12400 1000 29120 50 1 30208280 12884 120.14 10.11 12 0.64 355.00 4220.00 68800 20240422 -38.01 26700 20240805 59.74 66800 -36.15 20250228 29700 43.60 20250102 344000 -87.60 20240422 26700 59.74 20240805 1.77 Y 457190 1000 302 억 1936834 N N 33849 N 00 N
7 20250414 111242 55 60.00 KOSPI200 화학 N N N Y 60 N 42450 850 2 2.04 7593245575 175847 56.54 43000 44150 42100 54000 29150 41600 43180.98 6.41 0 -57354 43333 42466 40783 39916 38233 42900 40350 302 12400 1000 29120 50 1 30208280 12823 119.58 10.06 12 0.58 355.00 4220.00 68800 20240422 -38.30 26700 20240805 58.99 66800 -36.45 20250228 29700 42.93 20250102 344000 -87.66 20240422 26700 58.99 20240805 1.77 Y 457190 1000 302 억 1936834 N N 33849 N 00 N
8 20250414 101245 55 60.00 KOSPI200 화학 N N N Y 60 N 42850 1250 2 3.00 5456417025 125635 40.39 43000 44150 42550 54000 29150 41600 43430.71 6.41 0 -44215 43333 42466 40783 39916 38233 42900 40350 302 12400 1000 29120 50 1 30208280 12944 120.70 10.15 12 0.42 355.00 4220.00 68800 20240422 -37.72 26700 20240805 60.49 66800 -35.85 20250228 29700 44.28 20250102 344000 -87.54 20240422 26700 60.49 20240805 1.77 Y 457190 1000 302 억 1936834 N N 33849 N 00 N
9 20250414 091246 55 60.00 KOSPI200 화학 N N N Y 60 N 43500 1900 2 4.57 1368160750 31835 10.24 43000 43500 42550 54000 29150 41600 42976.62 6.41 0 -11035 43333 42466 40783 39916 38233 42900 40350 302 12400 1000 29120 50 1 30208280 13141 122.54 10.31 12 0.11 355.00 4220.00 68800 20240422 -36.77 26700 20240805 62.92 66800 -34.88 20250228 29700 46.46 20250102 344000 -87.35 20240422 26700 62.92 20240805 1.77 Y 457190 1000 302 억 1936834 N N 33849 N 00 N
10 20250411 161232 55 60.00 KOSPI200 화학 N N N Y 60 N 41600 1300 2 3.23 12617616325 311020 108.90 39400 41650 39100 52300 28250 40300 40568.30 6.36 0 6677 41966 41132 39916 39082 37866 40525 38475 302 12000 1000 28210 50 1 30208280 12567 117.18 9.86 12 1.03 355.00 4220.00 68800 20240422 -39.53 26700 20240805 55.81 66800 -37.72 20250228 29700 40.07 20250102 344000 -87.91 20240422 26700 55.81 20240805 1.74 Y 457190 1000 302 억 1922228 N N 33849 N 00 N
11 20250411 151244 55 60.00 KOSPI200 화학 N N N Y 60 N 41550 1250 2 3.10 11779673325 290871 101.84 39400 41650 39100 52300 28250 40300 40497.93 6.36 0 5194 41966 41132 39916 39082 37866 40525 38475 302 12000 1000 28210 50 1 30208280 12552 117.04 9.85 12 0.96 355.00 4220.00 68800 20240422 -39.61 26700 20240805 55.62 66800 -37.80 20250228 29700 39.90 20250102 344000 -87.92 20240422 26700 55.62 20240805 1.74 Y 457190 1000 302 억 1922228 N N 63880 N 00 N
12 20250411 141242 55 60.00 KOSPI200 화학 N N N Y 60 N 41300 1000 2 2.48 10616615600 262827 92.02 39400 41500 39100 52300 28250 40300 40393.93 6.36 0 12701 41966 41132 39916 39082 37866 40525 38475 302 12000 1000 28210 50 1 30208280 12476 116.34 9.79 12 0.87 355.00 4220.00 68800 20240422 -39.97 26700 20240805 54.68 66800 -38.17 20250228 29700 39.06 20250102 344000 -87.99 20240422 26700 54.68 20240805 1.74 Y 457190 1000 302 억 1922228 N N 63880 N 00 N