ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
096770/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
20250407,160655,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,97700,-7600,5,-7.22,45005047500,454319,113.89,101100,101300,97000,136800,73800,105300,99060.89,14.08,0,-136517,109233,107266,104033,102066,98833,108250,103050,7798,31500,5000,77920,100,1,151034776,147561,-4.60,0.59,12,0.30,-21236.00,164556.00,140200,20250313,-30.31,91700,20240805,6.54,140200,-30.31,20250313,97000,0.72,20250407,140200,-30.31,20250313,91700,6.54,20240805,0.32,Y,096770,5000,7797 억,,21266431,N,N,198546,N,00,N
20250407,150701,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,97600,-7700,5,-7.31,38617862850,388737,97.45,101100,101300,97600,136800,73800,105300,99341.88,14.08,0,-122173,109233,107266,104033,102066,98833,108250,103050,7798,31500,5000,77920,100,1,151034776,147410,-4.60,0.59,12,0.26,-21236.00,164556.00,140200,20250313,-30.39,91700,20240805,6.43,140200,-30.39,20250313,97600,0.00,20250407,140200,-30.39,20250313,91700,6.43,20240805,0.32,Y,096770,5000,7797 억,,21266431,N,N,171700,N,00,N
20250407,140658,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,98900,-6400,5,-6.08,27644285150,277022,69.44,101100,101300,98700,136800,73800,105300,99790.94,14.08,0,-99005,109233,107266,104033,102066,98833,108250,103050,7798,31500,5000,77920,100,1,151034776,149373,-4.66,0.60,12,0.18,-21236.00,164556.00,140200,20250313,-29.46,91700,20240805,7.85,140200,-29.46,20250313,98700,0.20,20250407,140200,-29.46,20250313,91700,7.85,20240805,0.32,Y,096770,5000,7797 억,,21266431,N,N,171700,N,00,N
20250407,130657,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,99900,-5400,5,-5.13,22768870600,227842,57.12,101100,101300,98750,136800,73800,105300,99932.72,14.08,0,-75930,109233,107266,104033,102066,98833,108250,103050,7798,31500,5000,77920,100,1,151034776,150884,-4.70,0.61,12,0.15,-21236.00,164556.00,140200,20250313,-28.74,91700,20240805,8.94,140200,-28.74,20250313,98750,1.16,20250407,140200,-28.74,20250313,91700,8.94,20240805,0.32,Y,096770,5000,7797 억,,21266431,N,N,171700,N,00,N
20250407,120657,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,99900,-5400,5,-5.13,19379961100,193881,48.60,101100,101300,98750,136800,73800,105300,99958.02,14.08,0,-64626,109233,107266,104033,102066,98833,108250,103050,7798,31500,5000,77920,100,1,151034776,150884,-4.70,0.61,12,0.13,-21236.00,164556.00,140200,20250313,-28.74,91700,20240805,8.94,140200,-28.74,20250313,98750,1.16,20250407,140200,-28.74,20250313,91700,8.94,20240805,0.32,Y,096770,5000,7797 억,,21266431,N,N,171700,N,00,N
20250407,110658,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,101000,-4300,5,-4.08,16966872000,169815,42.57,101100,101300,98750,136800,73800,105300,99913.86,14.08,0,-56050,109233,107266,104033,102066,98833,108250,103050,7798,31500,5000,77920,100,1,151034776,152545,-4.76,0.61,12,0.11,-21236.00,164556.00,140200,20250313,-27.96,91700,20240805,10.14,140200,-27.96,20250313,98750,2.28,20250407,140200,-27.96,20250313,91700,10.14,20240805,0.32,Y,096770,5000,7797 억,,21266431,N,N,171700,N,00,N
20250407,100657,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,99800,-5500,5,-5.22,13730572850,137664,34.51,101100,101100,98750,136800,73800,105300,99739.75,14.08,0,-48189,109233,107266,104033,102066,98833,108250,103050,7798,31500,5000,77920,100,1,151034776,150733,-4.70,0.61,12,0.09,-21236.00,164556.00,140200,20250313,-28.82,91700,20240805,8.83,140200,-28.82,20250313,98750,1.06,20250407,140200,-28.82,20250313,91700,8.83,20240805,0.32,Y,096770,5000,7797 억,,21266431,N,N,171700,N,00,N
20250407,090659,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,99900,-5400,5,-5.13,3248624800,32403,8.12,101100,101100,99800,136800,73800,105300,100256.91,14.08,0,-12420,109233,107266,104033,102066,98833,108250,103050,7798,31500,5000,77920,100,1,151034776,150884,-4.70,0.61,12,0.02,-21236.00,164556.00,140200,20250313,-28.74,91700,20240805,8.94,140200,-28.74,20250313,99800,0.10,20250407,140200,-28.74,20250313,91700,8.94,20240805,0.32,Y,096770,5000,7797 억,,21266431,N,N,171700,N,00,N
20250404,160655,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,105300,2600,2,2.53,41480564650,398913,98.25,101800,106000,100800,133500,71900,102700,103983.89,14.04,0,-47212,105033,103866,102833,101666,100633,103350,101150,7798,30800,5000,75990,100,1,151034776,159040,-4.96,0.64,12,0.26,-21236.00,164556.00,140200,20250313,-24.89,91700,20240805,14.83,140200,-24.89,20250313,100800,4.46,20250404,140200,-24.89,20250313,91700,14.83,20240805,0.31,Y,096770,5000,7797 억,,21202113,N,N,171700,N,00,N
20250404,150701,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,104900,2200,2,2.14,37536653600,361407,89.01,101800,106000,100800,133500,71900,102700,103862.55,14.04,0,-41880,105033,103866,102833,101666,100633,103350,101150,7798,30800,5000,75990,100,1,151034776,158435,-4.94,0.64,12,0.24,-21236.00,164556.00,140200,20250313,-25.18,91700,20240805,14.39,140200,-25.18,20250313,100800,4.07,20250404,140200,-25.18,20250313,91700,14.39,20240805,0.31,Y,096770,5000,7797 억,,21202113,N,N,241150,N,00,N
20250404,140703,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,103800,1100,2,1.07,29547431900,284747,70.13,101800,106000,100800,133500,71900,102700,103767.32,14.04,0,-36948,105033,103866,102833,101666,100633,103350,101150,7798,30800,5000,75990,100,1,151034776,156774,-4.89,0.63,12,0.19,-21236.00,164556.00,140200,20250313,-25.96,91700,20240805,13.20,140200,-25.96,20250313,100800,2.98,20250404,140200,-25.96,20250313,91700,13.20,20240805,0.31,Y,096770,5000,7797 억,,21202113,N,N,241150,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 20250407 160655 55 20.00 KOSPI200 화학 N N N Y 40 Y 97700 -7600 5 -7.22 45005047500 454319 113.89 101100 101300 97000 136800 73800 105300 99060.89 14.08 0 -136517 109233 107266 104033 102066 98833 108250 103050 7798 31500 5000 77920 100 1 151034776 147561 -4.60 0.59 12 0.30 -21236.00 164556.00 140200 20250313 -30.31 91700 20240805 6.54 140200 -30.31 20250313 97000 0.72 20250407 140200 -30.31 20250313 91700 6.54 20240805 0.32 Y 096770 5000 7797 억 21266431 N N 198546 N 00 N
3 20250407 150701 55 20.00 KOSPI200 화학 N N N Y 40 Y 97600 -7700 5 -7.31 38617862850 388737 97.45 101100 101300 97600 136800 73800 105300 99341.88 14.08 0 -122173 109233 107266 104033 102066 98833 108250 103050 7798 31500 5000 77920 100 1 151034776 147410 -4.60 0.59 12 0.26 -21236.00 164556.00 140200 20250313 -30.39 91700 20240805 6.43 140200 -30.39 20250313 97600 0.00 20250407 140200 -30.39 20250313 91700 6.43 20240805 0.32 Y 096770 5000 7797 억 21266431 N N 171700 N 00 N
4 20250407 140658 55 20.00 KOSPI200 화학 N N N Y 40 Y 98900 -6400 5 -6.08 27644285150 277022 69.44 101100 101300 98700 136800 73800 105300 99790.94 14.08 0 -99005 109233 107266 104033 102066 98833 108250 103050 7798 31500 5000 77920 100 1 151034776 149373 -4.66 0.60 12 0.18 -21236.00 164556.00 140200 20250313 -29.46 91700 20240805 7.85 140200 -29.46 20250313 98700 0.20 20250407 140200 -29.46 20250313 91700 7.85 20240805 0.32 Y 096770 5000 7797 억 21266431 N N 171700 N 00 N
5 20250407 130657 55 20.00 KOSPI200 화학 N N N Y 40 Y 99900 -5400 5 -5.13 22768870600 227842 57.12 101100 101300 98750 136800 73800 105300 99932.72 14.08 0 -75930 109233 107266 104033 102066 98833 108250 103050 7798 31500 5000 77920 100 1 151034776 150884 -4.70 0.61 12 0.15 -21236.00 164556.00 140200 20250313 -28.74 91700 20240805 8.94 140200 -28.74 20250313 98750 1.16 20250407 140200 -28.74 20250313 91700 8.94 20240805 0.32 Y 096770 5000 7797 억 21266431 N N 171700 N 00 N
6 20250407 120657 55 20.00 KOSPI200 화학 N N N Y 40 Y 99900 -5400 5 -5.13 19379961100 193881 48.60 101100 101300 98750 136800 73800 105300 99958.02 14.08 0 -64626 109233 107266 104033 102066 98833 108250 103050 7798 31500 5000 77920 100 1 151034776 150884 -4.70 0.61 12 0.13 -21236.00 164556.00 140200 20250313 -28.74 91700 20240805 8.94 140200 -28.74 20250313 98750 1.16 20250407 140200 -28.74 20250313 91700 8.94 20240805 0.32 Y 096770 5000 7797 억 21266431 N N 171700 N 00 N
7 20250407 110658 55 20.00 KOSPI200 화학 N N N Y 40 Y 101000 -4300 5 -4.08 16966872000 169815 42.57 101100 101300 98750 136800 73800 105300 99913.86 14.08 0 -56050 109233 107266 104033 102066 98833 108250 103050 7798 31500 5000 77920 100 1 151034776 152545 -4.76 0.61 12 0.11 -21236.00 164556.00 140200 20250313 -27.96 91700 20240805 10.14 140200 -27.96 20250313 98750 2.28 20250407 140200 -27.96 20250313 91700 10.14 20240805 0.32 Y 096770 5000 7797 억 21266431 N N 171700 N 00 N
8 20250407 100657 55 20.00 KOSPI200 화학 N N N Y 40 Y 99800 -5500 5 -5.22 13730572850 137664 34.51 101100 101100 98750 136800 73800 105300 99739.75 14.08 0 -48189 109233 107266 104033 102066 98833 108250 103050 7798 31500 5000 77920 100 1 151034776 150733 -4.70 0.61 12 0.09 -21236.00 164556.00 140200 20250313 -28.82 91700 20240805 8.83 140200 -28.82 20250313 98750 1.06 20250407 140200 -28.82 20250313 91700 8.83 20240805 0.32 Y 096770 5000 7797 억 21266431 N N 171700 N 00 N
9 20250407 090659 55 20.00 KOSPI200 화학 N N N Y 40 Y 99900 -5400 5 -5.13 3248624800 32403 8.12 101100 101100 99800 136800 73800 105300 100256.91 14.08 0 -12420 109233 107266 104033 102066 98833 108250 103050 7798 31500 5000 77920 100 1 151034776 150884 -4.70 0.61 12 0.02 -21236.00 164556.00 140200 20250313 -28.74 91700 20240805 8.94 140200 -28.74 20250313 99800 0.10 20250407 140200 -28.74 20250313 91700 8.94 20240805 0.32 Y 096770 5000 7797 억 21266431 N N 171700 N 00 N
10 20250404 160655 55 20.00 KOSPI200 화학 N N N Y 40 Y 105300 2600 2 2.53 41480564650 398913 98.25 101800 106000 100800 133500 71900 102700 103983.89 14.04 0 -47212 105033 103866 102833 101666 100633 103350 101150 7798 30800 5000 75990 100 1 151034776 159040 -4.96 0.64 12 0.26 -21236.00 164556.00 140200 20250313 -24.89 91700 20240805 14.83 140200 -24.89 20250313 100800 4.46 20250404 140200 -24.89 20250313 91700 14.83 20240805 0.31 Y 096770 5000 7797 억 21202113 N N 171700 N 00 N
11 20250404 150701 55 20.00 KOSPI200 화학 N N N Y 40 Y 104900 2200 2 2.14 37536653600 361407 89.01 101800 106000 100800 133500 71900 102700 103862.55 14.04 0 -41880 105033 103866 102833 101666 100633 103350 101150 7798 30800 5000 75990 100 1 151034776 158435 -4.94 0.64 12 0.24 -21236.00 164556.00 140200 20250313 -25.18 91700 20240805 14.39 140200 -25.18 20250313 100800 4.07 20250404 140200 -25.18 20250313 91700 14.39 20240805 0.31 Y 096770 5000 7797 억 21202113 N N 241150 N 00 N
12 20250404 140703 55 20.00 KOSPI200 화학 N N N Y 40 Y 103800 1100 2 1.07 29547431900 284747 70.13 101800 106000 100800 133500 71900 102700 103767.32 14.04 0 -36948 105033 103866 102833 101666 100633 103350 101150 7798 30800 5000 75990 100 1 151034776 156774 -4.89 0.63 12 0.19 -21236.00 164556.00 140200 20250313 -25.96 91700 20240805 13.20 140200 -25.96 20250313 100800 2.98 20250404 140200 -25.96 20250313 91700 13.20 20240805 0.31 Y 096770 5000 7797 억 21202113 N N 241150 N 00 N