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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160710,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,97300,-4900,5,-4.79,41575337850,429483,60.79,99700,99700,96000,132800,71600,102200,96802.67,13.89,0,-102250,105666,103932,100466,98732,95266,104800,99600,7798,30600,5000,75620,100,1,151034776,146957,-4.58,0.59,12,0.28,-21236.00,164556.00,140200,20250313,-30.60,91700,20240805,6.11,140200,-30.60,20250313,92600,5.08,20250409,140200,-30.60,20250313,91700,6.11,20240805,0.34,Y,096770,5000,7797 억,,20971874,N,N,183598,N,00,N
20250411,150716,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,96800,-5400,5,-5.28,35346787550,365377,51.72,99700,99700,96000,132800,71600,102200,96740.56,13.89,0,-102113,105666,103932,100466,98732,95266,104800,99600,7798,30600,5000,75620,100,1,151034776,146202,-4.56,0.59,12,0.24,-21236.00,164556.00,140200,20250313,-30.96,91700,20240805,5.56,140200,-30.96,20250313,92600,4.54,20250409,140200,-30.96,20250313,91700,5.56,20240805,0.34,Y,096770,5000,7797 억,,20971874,N,N,195384,N,00,N
20250411,140715,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,96100,-6100,5,-5.97,28555356750,295118,41.77,99700,99700,96000,132800,71600,102200,96759.08,13.89,0,-96863,105666,103932,100466,98732,95266,104800,99600,7798,30600,5000,75620,100,1,151034776,145144,-4.53,0.58,12,0.20,-21236.00,164556.00,140200,20250313,-31.46,91700,20240805,4.80,140200,-31.46,20250313,92600,3.78,20250409,140200,-31.46,20250313,91700,4.80,20240805,0.34,Y,096770,5000,7797 억,,20971874,N,N,195384,N,00,N
20250411,130717,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,96700,-5500,5,-5.38,23449150100,242215,34.28,99700,99700,96000,132800,71600,102200,96811.26,13.89,0,-85765,105666,103932,100466,98732,95266,104800,99600,7798,30600,5000,75620,100,1,151034776,146051,-4.55,0.59,12,0.16,-21236.00,164556.00,140200,20250313,-31.03,91700,20240805,5.45,140200,-31.03,20250313,92600,4.43,20250409,140200,-31.03,20250313,91700,5.45,20240805,0.34,Y,096770,5000,7797 억,,20971874,N,N,195384,N,00,N
20250411,120718,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,96800,-5400,5,-5.28,20546027850,212191,30.03,99700,99700,96000,132800,71600,102200,96827.94,13.89,0,-80658,105666,103932,100466,98732,95266,104800,99600,7798,30600,5000,75620,100,1,151034776,146202,-4.56,0.59,12,0.14,-21236.00,164556.00,140200,20250313,-30.96,91700,20240805,5.56,140200,-30.96,20250313,92600,4.54,20250409,140200,-30.96,20250313,91700,5.56,20240805,0.34,Y,096770,5000,7797 억,,20971874,N,N,195384,N,00,N
20250411,110716,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,96700,-5500,5,-5.38,17527989400,180943,25.61,99700,99700,96000,132800,71600,102200,96870.17,13.89,0,-73493,105666,103932,100466,98732,95266,104800,99600,7798,30600,5000,75620,100,1,151034776,146051,-4.55,0.59,12,0.12,-21236.00,164556.00,140200,20250313,-31.03,91700,20240805,5.45,140200,-31.03,20250313,92600,4.43,20250409,140200,-31.03,20250313,91700,5.45,20240805,0.34,Y,096770,5000,7797 억,,20971874,N,N,195384,N,00,N
20250411,100718,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,96400,-5800,5,-5.68,14146256300,145883,20.65,99700,99700,96000,132800,71600,102200,96969.80,13.89,0,-61116,105666,103932,100466,98732,95266,104800,99600,7798,30600,5000,75620,100,1,151034776,145598,-4.54,0.59,12,0.10,-21236.00,164556.00,140200,20250313,-31.24,91700,20240805,5.13,140200,-31.24,20250313,92600,4.10,20250409,140200,-31.24,20250313,91700,5.13,20240805,0.34,Y,096770,5000,7797 억,,20971874,N,N,195384,N,00,N
20250411,090720,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,97300,-4900,5,-4.79,3555124000,36218,5.13,99700,99700,97200,132800,71600,102200,98158.81,13.89,0,-7301,105666,103932,100466,98732,95266,104800,99600,7798,30600,5000,75620,100,1,151034776,146957,-4.58,0.59,12,0.02,-21236.00,164556.00,140200,20250313,-30.60,91700,20240805,6.11,140200,-30.60,20250313,92600,5.08,20250409,140200,-30.60,20250313,91700,6.11,20240805,0.34,Y,096770,5000,7797 억,,20971874,N,N,195384,N,00,N
20250410,160712,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,102200,9500,2,10.25,71220487400,706492,179.32,100000,102200,97000,120500,64900,92700,100808.14,13.97,0,114663,99300,96000,94300,91000,89300,95150,90150,7798,27800,5000,68590,100,1,151034776,154358,-4.81,0.62,12,0.47,-21236.00,164556.00,140200,20250313,-27.10,91700,20240805,11.45,140200,-27.10,20250313,92600,10.37,20250409,140200,-27.10,20250313,91700,11.45,20240805,0.33,Y,096770,5000,7797 억,,21094087,N,N,195384,N,00,N
20250410,150716,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,101900,9200,2,9.92,39631242900,397314,100.84,100000,102000,97000,120500,64900,92700,99747.91,13.97,0,25345,99300,96000,94300,91000,89300,95150,90150,7798,27800,5000,68590,100,1,151034776,153904,-4.80,0.62,12,0.26,-21236.00,164556.00,140200,20250313,-27.32,91700,20240805,11.12,140200,-27.32,20250313,92600,10.04,20250409,140200,-27.32,20250313,91700,11.12,20240805,0.33,Y,096770,5000,7797 억,,21094087,N,N,200652,N,00,N
20250410,140714,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,100700,8000,2,8.63,31352327300,315501,80.08,100000,100900,97000,120500,64900,92700,99373.15,13.97,0,20921,99300,96000,94300,91000,89300,95150,90150,7798,27800,5000,68590,100,1,151034776,152092,-4.74,0.61,12,0.21,-21236.00,164556.00,140200,20250313,-28.17,91700,20240805,9.81,140200,-28.17,20250313,92600,8.75,20250409,140200,-28.17,20250313,91700,9.81,20240805,0.33,Y,096770,5000,7797 억,,21094087,N,N,200652,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 20250411 160710 55 20.00 KOSPI200 화학 N N N Y 40 Y 97300 -4900 5 -4.79 41575337850 429483 60.79 99700 99700 96000 132800 71600 102200 96802.67 13.89 0 -102250 105666 103932 100466 98732 95266 104800 99600 7798 30600 5000 75620 100 1 151034776 146957 -4.58 0.59 12 0.28 -21236.00 164556.00 140200 20250313 -30.60 91700 20240805 6.11 140200 -30.60 20250313 92600 5.08 20250409 140200 -30.60 20250313 91700 6.11 20240805 0.34 Y 096770 5000 7797 억 20971874 N N 183598 N 00 N
3 20250411 150716 55 20.00 KOSPI200 화학 N N N Y 40 Y 96800 -5400 5 -5.28 35346787550 365377 51.72 99700 99700 96000 132800 71600 102200 96740.56 13.89 0 -102113 105666 103932 100466 98732 95266 104800 99600 7798 30600 5000 75620 100 1 151034776 146202 -4.56 0.59 12 0.24 -21236.00 164556.00 140200 20250313 -30.96 91700 20240805 5.56 140200 -30.96 20250313 92600 4.54 20250409 140200 -30.96 20250313 91700 5.56 20240805 0.34 Y 096770 5000 7797 억 20971874 N N 195384 N 00 N
4 20250411 140715 55 20.00 KOSPI200 화학 N N N Y 40 Y 96100 -6100 5 -5.97 28555356750 295118 41.77 99700 99700 96000 132800 71600 102200 96759.08 13.89 0 -96863 105666 103932 100466 98732 95266 104800 99600 7798 30600 5000 75620 100 1 151034776 145144 -4.53 0.58 12 0.20 -21236.00 164556.00 140200 20250313 -31.46 91700 20240805 4.80 140200 -31.46 20250313 92600 3.78 20250409 140200 -31.46 20250313 91700 4.80 20240805 0.34 Y 096770 5000 7797 억 20971874 N N 195384 N 00 N
5 20250411 130717 55 20.00 KOSPI200 화학 N N N Y 40 Y 96700 -5500 5 -5.38 23449150100 242215 34.28 99700 99700 96000 132800 71600 102200 96811.26 13.89 0 -85765 105666 103932 100466 98732 95266 104800 99600 7798 30600 5000 75620 100 1 151034776 146051 -4.55 0.59 12 0.16 -21236.00 164556.00 140200 20250313 -31.03 91700 20240805 5.45 140200 -31.03 20250313 92600 4.43 20250409 140200 -31.03 20250313 91700 5.45 20240805 0.34 Y 096770 5000 7797 억 20971874 N N 195384 N 00 N
6 20250411 120718 55 20.00 KOSPI200 화학 N N N Y 40 Y 96800 -5400 5 -5.28 20546027850 212191 30.03 99700 99700 96000 132800 71600 102200 96827.94 13.89 0 -80658 105666 103932 100466 98732 95266 104800 99600 7798 30600 5000 75620 100 1 151034776 146202 -4.56 0.59 12 0.14 -21236.00 164556.00 140200 20250313 -30.96 91700 20240805 5.56 140200 -30.96 20250313 92600 4.54 20250409 140200 -30.96 20250313 91700 5.56 20240805 0.34 Y 096770 5000 7797 억 20971874 N N 195384 N 00 N
7 20250411 110716 55 20.00 KOSPI200 화학 N N N Y 40 Y 96700 -5500 5 -5.38 17527989400 180943 25.61 99700 99700 96000 132800 71600 102200 96870.17 13.89 0 -73493 105666 103932 100466 98732 95266 104800 99600 7798 30600 5000 75620 100 1 151034776 146051 -4.55 0.59 12 0.12 -21236.00 164556.00 140200 20250313 -31.03 91700 20240805 5.45 140200 -31.03 20250313 92600 4.43 20250409 140200 -31.03 20250313 91700 5.45 20240805 0.34 Y 096770 5000 7797 억 20971874 N N 195384 N 00 N
8 20250411 100718 55 20.00 KOSPI200 화학 N N N Y 40 Y 96400 -5800 5 -5.68 14146256300 145883 20.65 99700 99700 96000 132800 71600 102200 96969.80 13.89 0 -61116 105666 103932 100466 98732 95266 104800 99600 7798 30600 5000 75620 100 1 151034776 145598 -4.54 0.59 12 0.10 -21236.00 164556.00 140200 20250313 -31.24 91700 20240805 5.13 140200 -31.24 20250313 92600 4.10 20250409 140200 -31.24 20250313 91700 5.13 20240805 0.34 Y 096770 5000 7797 억 20971874 N N 195384 N 00 N
9 20250411 090720 55 20.00 KOSPI200 화학 N N N Y 40 Y 97300 -4900 5 -4.79 3555124000 36218 5.13 99700 99700 97200 132800 71600 102200 98158.81 13.89 0 -7301 105666 103932 100466 98732 95266 104800 99600 7798 30600 5000 75620 100 1 151034776 146957 -4.58 0.59 12 0.02 -21236.00 164556.00 140200 20250313 -30.60 91700 20240805 6.11 140200 -30.60 20250313 92600 5.08 20250409 140200 -30.60 20250313 91700 6.11 20240805 0.34 Y 096770 5000 7797 억 20971874 N N 195384 N 00 N
10 20250410 160712 55 20.00 KOSPI200 화학 N N N Y 40 Y 102200 9500 2 10.25 71220487400 706492 179.32 100000 102200 97000 120500 64900 92700 100808.14 13.97 0 114663 99300 96000 94300 91000 89300 95150 90150 7798 27800 5000 68590 100 1 151034776 154358 -4.81 0.62 12 0.47 -21236.00 164556.00 140200 20250313 -27.10 91700 20240805 11.45 140200 -27.10 20250313 92600 10.37 20250409 140200 -27.10 20250313 91700 11.45 20240805 0.33 Y 096770 5000 7797 억 21094087 N N 195384 N 00 N
11 20250410 150716 55 20.00 KOSPI200 화학 N N N Y 40 Y 101900 9200 2 9.92 39631242900 397314 100.84 100000 102000 97000 120500 64900 92700 99747.91 13.97 0 25345 99300 96000 94300 91000 89300 95150 90150 7798 27800 5000 68590 100 1 151034776 153904 -4.80 0.62 12 0.26 -21236.00 164556.00 140200 20250313 -27.32 91700 20240805 11.12 140200 -27.32 20250313 92600 10.04 20250409 140200 -27.32 20250313 91700 11.12 20240805 0.33 Y 096770 5000 7797 억 21094087 N N 200652 N 00 N
12 20250410 140714 55 20.00 KOSPI200 화학 N N N Y 40 Y 100700 8000 2 8.63 31352327300 315501 80.08 100000 100900 97000 120500 64900 92700 99373.15 13.97 0 20921 99300 96000 94300 91000 89300 95150 90150 7798 27800 5000 68590 100 1 151034776 152092 -4.74 0.61 12 0.21 -21236.00 164556.00 140200 20250313 -28.17 91700 20240805 9.81 140200 -28.17 20250313 92600 8.75 20250409 140200 -28.17 20250313 91700 9.81 20240805 0.33 Y 096770 5000 7797 억 21094087 N N 200652 N 00 N