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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010950/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
20250422,160245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52200,-200,5,-0.38,4093569300,78507,99.97,52400,52400,51800,68100,36700,52400,52142.73,73.87,0,-9013,53466,52932,52366,51832,51266,52650,51550,2815,15700,2500,40870,100,1,112582792,58768,-31.52,0.70,12,0.07,-1656.00,74590.00,84500,20240411,-38.22,50300,20250409,3.78,65300,-20.06,20250117,50300,3.78,20250409,78400,-33.42,20240424,50300,3.78,20250409,0.21,Y,010950,2500,2814 억,,83169888,N,N,30153,N,00,N
20250422,150250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52100,-300,5,-0.57,3391628200,65052,82.84,52400,52400,51800,68100,36700,52400,52137.19,73.87,0,-8324,53466,52932,52366,51832,51266,52650,51550,2815,15700,2500,40870,100,1,112582792,58656,-31.46,0.70,12,0.06,-1656.00,74590.00,84500,20240411,-38.34,50300,20250409,3.58,65300,-20.21,20250117,50300,3.58,20250409,78400,-33.55,20240424,50300,3.58,20250409,0.21,Y,010950,2500,2814 억,,83169888,N,N,26224,N,00,N
20250422,140249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52000,-400,5,-0.76,2815840800,53989,68.75,52400,52400,51800,68100,36700,52400,52155.82,73.87,0,-5629,53466,52932,52366,51832,51266,52650,51550,2815,15700,2500,40870,100,1,112582792,58543,-31.40,0.70,12,0.05,-1656.00,74590.00,84500,20240411,-38.46,50300,20250409,3.38,65300,-20.37,20250117,50300,3.38,20250409,78400,-33.67,20240424,50300,3.38,20250409,0.21,Y,010950,2500,2814 억,,83169888,N,N,26224,N,00,N
20250422,130249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52200,-200,5,-0.38,1926927600,36916,47.01,52400,52400,51800,68100,36700,52400,52197.63,73.87,0,-487,53466,52932,52366,51832,51266,52650,51550,2815,15700,2500,40870,100,1,112582792,58768,-31.52,0.70,12,0.03,-1656.00,74590.00,84500,20240411,-38.22,50300,20250409,3.78,65300,-20.06,20250117,50300,3.78,20250409,78400,-33.42,20240424,50300,3.78,20250409,0.21,Y,010950,2500,2814 억,,83169888,N,N,26224,N,00,N
20250422,120249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52100,-300,5,-0.57,1350601200,25877,32.95,52400,52400,51800,68100,36700,52400,52193.11,73.87,0,-1636,53466,52932,52366,51832,51266,52650,51550,2815,15700,2500,40870,100,1,112582792,58656,-31.46,0.70,12,0.02,-1656.00,74590.00,84500,20240411,-38.34,50300,20250409,3.58,65300,-20.21,20250117,50300,3.58,20250409,78400,-33.55,20240424,50300,3.58,20250409,0.21,Y,010950,2500,2814 억,,83169888,N,N,26224,N,00,N
20250422,110250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52200,-200,5,-0.38,1072660400,20552,26.17,52400,52400,51800,68100,36700,52400,52192.51,73.87,0,-1040,53466,52932,52366,51832,51266,52650,51550,2815,15700,2500,40870,100,1,112582792,58768,-31.52,0.70,12,0.02,-1656.00,74590.00,84500,20240411,-38.22,50300,20250409,3.78,65300,-20.06,20250117,50300,3.78,20250409,78400,-33.42,20240424,50300,3.78,20250409,0.21,Y,010950,2500,2814 억,,83169888,N,N,26224,N,00,N
20250422,100249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52300,-100,5,-0.19,757780050,14519,18.49,52400,52400,51800,68100,36700,52400,52192.30,73.87,0,222,53466,52932,52366,51832,51266,52650,51550,2815,15700,2500,40870,100,1,112582792,58881,-31.58,0.70,12,0.01,-1656.00,74590.00,84500,20240411,-38.11,50300,20250409,3.98,65300,-19.91,20250117,50300,3.98,20250409,78400,-33.29,20240424,50300,3.98,20250409,0.21,Y,010950,2500,2814 억,,83169888,N,N,26224,N,00,N
20250422,090250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52300,-100,5,-0.19,116779800,2240,2.85,52400,52400,51800,68100,36700,52400,52133.84,73.87,0,1010,53466,52932,52366,51832,51266,52650,51550,2815,15700,2500,40870,100,1,112582792,58881,-31.58,0.70,12,0.00,-1656.00,74590.00,84500,20240411,-38.11,50300,20250409,3.98,65300,-19.91,20250117,50300,3.98,20250409,78400,-33.29,20240424,50300,3.98,20250409,0.21,Y,010950,2500,2814 억,,83169888,N,N,26224,N,00,N
20250421,160244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,100,2,0.19,4114337050,78527,102.74,52500,52900,51800,67900,36700,52300,52393.92,73.89,3430,-14656,53033,52666,52033,51666,51033,52850,51850,2815,15600,2500,40790,100,1,112582792,58993,-31.64,0.70,12,0.07,-1656.00,74590.00,84500,20240411,-37.99,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,78400,-33.16,20240424,50300,4.17,20250409,0.20,Y,010950,2500,2814 억,,83183468,N,N,26221,N,00,N
20250421,150248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52300,0,3,0.00,3808382950,72685,95.10,52500,52900,51800,67900,36700,52300,52395.72,73.89,3430,-18504,53033,52666,52033,51666,51033,52850,51850,2815,15600,2500,40790,100,1,112582792,58881,-31.58,0.70,12,0.06,-1656.00,74590.00,84500,20240411,-38.11,50300,20250409,3.98,65300,-19.91,20250117,50300,3.98,20250409,78400,-33.29,20240424,50300,3.98,20250409,0.20,Y,010950,2500,2814 억,,83183468,N,N,7282,N,00,N
20250421,140249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,100,2,0.19,3264399750,62293,81.50,52500,52900,51800,67900,36700,52300,52403.96,73.89,3430,-15421,53033,52666,52033,51666,51033,52850,51850,2815,15600,2500,40790,100,1,112582792,58993,-31.64,0.70,12,0.06,-1656.00,74590.00,84500,20240411,-37.99,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,78400,-33.16,20240424,50300,4.17,20250409,0.20,Y,010950,2500,2814 억,,83183468,N,N,7282,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 20250422 160245 55 20.00 KOSPI200 화학 N N N Y 40 N 52200 -200 5 -0.38 4093569300 78507 99.97 52400 52400 51800 68100 36700 52400 52142.73 73.87 0 -9013 53466 52932 52366 51832 51266 52650 51550 2815 15700 2500 40870 100 1 112582792 58768 -31.52 0.70 12 0.07 -1656.00 74590.00 84500 20240411 -38.22 50300 20250409 3.78 65300 -20.06 20250117 50300 3.78 20250409 78400 -33.42 20240424 50300 3.78 20250409 0.21 Y 010950 2500 2814 억 83169888 N N 30153 N 00 N
3 20250422 150250 55 20.00 KOSPI200 화학 N N N Y 40 N 52100 -300 5 -0.57 3391628200 65052 82.84 52400 52400 51800 68100 36700 52400 52137.19 73.87 0 -8324 53466 52932 52366 51832 51266 52650 51550 2815 15700 2500 40870 100 1 112582792 58656 -31.46 0.70 12 0.06 -1656.00 74590.00 84500 20240411 -38.34 50300 20250409 3.58 65300 -20.21 20250117 50300 3.58 20250409 78400 -33.55 20240424 50300 3.58 20250409 0.21 Y 010950 2500 2814 억 83169888 N N 26224 N 00 N
4 20250422 140249 55 20.00 KOSPI200 화학 N N N Y 40 N 52000 -400 5 -0.76 2815840800 53989 68.75 52400 52400 51800 68100 36700 52400 52155.82 73.87 0 -5629 53466 52932 52366 51832 51266 52650 51550 2815 15700 2500 40870 100 1 112582792 58543 -31.40 0.70 12 0.05 -1656.00 74590.00 84500 20240411 -38.46 50300 20250409 3.38 65300 -20.37 20250117 50300 3.38 20250409 78400 -33.67 20240424 50300 3.38 20250409 0.21 Y 010950 2500 2814 억 83169888 N N 26224 N 00 N
5 20250422 130249 55 20.00 KOSPI200 화학 N N N Y 40 N 52200 -200 5 -0.38 1926927600 36916 47.01 52400 52400 51800 68100 36700 52400 52197.63 73.87 0 -487 53466 52932 52366 51832 51266 52650 51550 2815 15700 2500 40870 100 1 112582792 58768 -31.52 0.70 12 0.03 -1656.00 74590.00 84500 20240411 -38.22 50300 20250409 3.78 65300 -20.06 20250117 50300 3.78 20250409 78400 -33.42 20240424 50300 3.78 20250409 0.21 Y 010950 2500 2814 억 83169888 N N 26224 N 00 N
6 20250422 120249 55 20.00 KOSPI200 화학 N N N Y 40 N 52100 -300 5 -0.57 1350601200 25877 32.95 52400 52400 51800 68100 36700 52400 52193.11 73.87 0 -1636 53466 52932 52366 51832 51266 52650 51550 2815 15700 2500 40870 100 1 112582792 58656 -31.46 0.70 12 0.02 -1656.00 74590.00 84500 20240411 -38.34 50300 20250409 3.58 65300 -20.21 20250117 50300 3.58 20250409 78400 -33.55 20240424 50300 3.58 20250409 0.21 Y 010950 2500 2814 억 83169888 N N 26224 N 00 N
7 20250422 110250 55 20.00 KOSPI200 화학 N N N Y 40 N 52200 -200 5 -0.38 1072660400 20552 26.17 52400 52400 51800 68100 36700 52400 52192.51 73.87 0 -1040 53466 52932 52366 51832 51266 52650 51550 2815 15700 2500 40870 100 1 112582792 58768 -31.52 0.70 12 0.02 -1656.00 74590.00 84500 20240411 -38.22 50300 20250409 3.78 65300 -20.06 20250117 50300 3.78 20250409 78400 -33.42 20240424 50300 3.78 20250409 0.21 Y 010950 2500 2814 억 83169888 N N 26224 N 00 N
8 20250422 100249 55 20.00 KOSPI200 화학 N N N Y 40 N 52300 -100 5 -0.19 757780050 14519 18.49 52400 52400 51800 68100 36700 52400 52192.30 73.87 0 222 53466 52932 52366 51832 51266 52650 51550 2815 15700 2500 40870 100 1 112582792 58881 -31.58 0.70 12 0.01 -1656.00 74590.00 84500 20240411 -38.11 50300 20250409 3.98 65300 -19.91 20250117 50300 3.98 20250409 78400 -33.29 20240424 50300 3.98 20250409 0.21 Y 010950 2500 2814 억 83169888 N N 26224 N 00 N
9 20250422 090250 55 20.00 KOSPI200 화학 N N N Y 40 N 52300 -100 5 -0.19 116779800 2240 2.85 52400 52400 51800 68100 36700 52400 52133.84 73.87 0 1010 53466 52932 52366 51832 51266 52650 51550 2815 15700 2500 40870 100 1 112582792 58881 -31.58 0.70 12 0.00 -1656.00 74590.00 84500 20240411 -38.11 50300 20250409 3.98 65300 -19.91 20250117 50300 3.98 20250409 78400 -33.29 20240424 50300 3.98 20250409 0.21 Y 010950 2500 2814 억 83169888 N N 26224 N 00 N
10 20250421 160244 55 20.00 KOSPI200 화학 N N N Y 40 N 52400 100 2 0.19 4114337050 78527 102.74 52500 52900 51800 67900 36700 52300 52393.92 73.89 3430 -14656 53033 52666 52033 51666 51033 52850 51850 2815 15600 2500 40790 100 1 112582792 58993 -31.64 0.70 12 0.07 -1656.00 74590.00 84500 20240411 -37.99 50300 20250409 4.17 65300 -19.75 20250117 50300 4.17 20250409 78400 -33.16 20240424 50300 4.17 20250409 0.20 Y 010950 2500 2814 억 83183468 N N 26221 N 00 N
11 20250421 150248 55 20.00 KOSPI200 화학 N N N Y 40 N 52300 0 3 0.00 3808382950 72685 95.10 52500 52900 51800 67900 36700 52300 52395.72 73.89 3430 -18504 53033 52666 52033 51666 51033 52850 51850 2815 15600 2500 40790 100 1 112582792 58881 -31.58 0.70 12 0.06 -1656.00 74590.00 84500 20240411 -38.11 50300 20250409 3.98 65300 -19.91 20250117 50300 3.98 20250409 78400 -33.29 20240424 50300 3.98 20250409 0.20 Y 010950 2500 2814 억 83183468 N N 7282 N 00 N
12 20250421 140249 55 20.00 KOSPI200 화학 N N N Y 40 N 52400 100 2 0.19 3264399750 62293 81.50 52500 52900 51800 67900 36700 52300 52403.96 73.89 3430 -15421 53033 52666 52033 51666 51033 52850 51850 2815 15600 2500 40790 100 1 112582792 58993 -31.64 0.70 12 0.06 -1656.00 74590.00 84500 20240411 -37.99 50300 20250409 4.17 65300 -19.75 20250117 50300 4.17 20250409 78400 -33.16 20240424 50300 4.17 20250409 0.20 Y 010950 2500 2814 억 83183468 N N 7282 N 00 N