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
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
20250422,160717,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92100,-500,5,-0.54,13667765450,148051,72.80,92100,93200,91800,120300,64900,92600,92317.96,13.57,0,-34711,94866,93732,92966,91832,91066,93350,91450,7798,27700,5000,68520,100,1,151034776,139103,-4.34,0.56,12,0.10,-21236.00,164556.00,140200,20250313,-34.31,91700,20240805,0.44,140200,-34.31,20250313,91800,0.33,20250422,140200,-34.31,20250313,91700,0.44,20240805,0.38,Y,096770,5000,7797 억,,20497423,N,N,45920,N,00,N
20250422,150731,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92100,-500,5,-0.54,11537543050,124920,61.42,92100,93200,91800,120300,64900,92600,92359.45,13.57,0,-27557,94866,93732,92966,91832,91066,93350,91450,7798,27700,5000,68520,100,1,151034776,139103,-4.34,0.56,12,0.08,-21236.00,164556.00,140200,20250313,-34.31,91700,20240805,0.44,140200,-34.31,20250313,91800,0.33,20250422,140200,-34.31,20250313,91700,0.44,20240805,0.38,Y,096770,5000,7797 억,,20497423,N,N,94696,N,00,N
20250422,140730,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92100,-500,5,-0.54,9062789600,98057,48.22,92100,93200,91800,120300,64900,92600,92423.69,13.57,0,-20409,94866,93732,92966,91832,91066,93350,91450,7798,27700,5000,68520,100,1,151034776,139103,-4.34,0.56,12,0.06,-21236.00,164556.00,140200,20250313,-34.31,91700,20240805,0.44,140200,-34.31,20250313,91800,0.33,20250422,140200,-34.31,20250313,91700,0.44,20240805,0.38,Y,096770,5000,7797 억,,20497423,N,N,94696,N,00,N
20250422,130728,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92600,0,3,0.00,7028782000,76002,37.37,92100,93200,91800,120300,64900,92600,92481.54,13.57,0,-13882,94866,93732,92966,91832,91066,93350,91450,7798,27700,5000,68520,100,1,151034776,139858,-4.36,0.56,12,0.05,-21236.00,164556.00,140200,20250313,-33.95,91700,20240805,0.98,140200,-33.95,20250313,91800,0.87,20250422,140200,-33.95,20250313,91700,0.98,20240805,0.38,Y,096770,5000,7797 억,,20497423,N,N,94696,N,00,N
20250422,120729,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92500,-100,5,-0.11,6072239550,65683,32.30,92100,93200,91800,120300,64900,92600,92447.66,13.57,0,-13082,94866,93732,92966,91832,91066,93350,91450,7798,27700,5000,68520,100,1,151034776,139707,-4.36,0.56,12,0.04,-21236.00,164556.00,140200,20250313,-34.02,91700,20240805,0.87,140200,-34.02,20250313,91800,0.76,20250422,140200,-34.02,20250313,91700,0.87,20240805,0.38,Y,096770,5000,7797 억,,20497423,N,N,94696,N,00,N
20250422,110729,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92600,0,3,0.00,5184587550,56077,27.57,92100,93200,91800,120300,64900,92600,92454.80,13.57,0,-11208,94866,93732,92966,91832,91066,93350,91450,7798,27700,5000,68520,100,1,151034776,139858,-4.36,0.56,12,0.04,-21236.00,164556.00,140200,20250313,-33.95,91700,20240805,0.98,140200,-33.95,20250313,91800,0.87,20250422,140200,-33.95,20250313,91700,0.98,20240805,0.38,Y,096770,5000,7797 억,,20497423,N,N,94696,N,00,N
20250422,100729,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92300,-300,5,-0.32,4149346550,44877,22.07,92100,93200,91800,120300,64900,92600,92460.43,13.57,0,-8904,94866,93732,92966,91832,91066,93350,91450,7798,27700,5000,68520,100,1,151034776,139405,-4.35,0.56,12,0.03,-21236.00,164556.00,140200,20250313,-34.17,91700,20240805,0.65,140200,-34.17,20250313,91800,0.54,20250422,140200,-34.17,20250313,91700,0.65,20240805,0.38,Y,096770,5000,7797 억,,20497423,N,N,94696,N,00,N
20250422,090731,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92000,-600,5,-0.65,790239500,8579,4.22,92100,92400,91800,120300,64900,92600,92113.24,13.57,0,-2986,94866,93732,92966,91832,91066,93350,91450,7798,27700,5000,68520,100,1,151034776,138952,-4.33,0.56,12,0.01,-21236.00,164556.00,140200,20250313,-34.38,91700,20240805,0.33,140200,-34.38,20250313,91800,0.22,20250422,140200,-34.38,20250313,91700,0.33,20240805,0.38,Y,096770,5000,7797 억,,20497423,N,N,94696,N,00,N
20250421,160714,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92600,-1000,5,-1.07,18867782300,203372,100.05,93600,94100,92200,121600,65600,93600,92774.74,13.61,5110,-52099,94800,94200,93600,93000,92400,93900,92700,7798,28000,5000,69260,100,1,151034776,139858,-4.36,0.56,12,0.13,-21236.00,164556.00,140200,20250313,-33.95,91700,20240805,0.98,140200,-33.95,20250313,92200,0.43,20250421,140200,-33.95,20250313,91700,0.98,20240805,0.37,Y,096770,5000,7797 억,,20560457,N,N,94696,N,00,N
20250421,150727,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92500,-1100,5,-1.18,16284732950,175451,86.31,93600,94100,92200,121600,65600,93600,92816.42,13.61,5110,-55162,94800,94200,93600,93000,92400,93900,92700,7798,28000,5000,69260,100,1,151034776,139707,-4.36,0.56,12,0.12,-21236.00,164556.00,140200,20250313,-34.02,91700,20240805,0.87,140200,-34.02,20250313,92200,0.33,20250421,140200,-34.02,20250313,91700,0.87,20240805,0.37,Y,096770,5000,7797 억,,20560457,N,N,70456,N,00,N
20250421,140727,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92400,-1200,5,-1.28,13465688400,144951,71.31,93600,94100,92200,121600,65600,93600,92898.21,13.61,5110,-54397,94800,94200,93600,93000,92400,93900,92700,7798,28000,5000,69260,100,1,151034776,139556,-4.35,0.56,12,0.10,-21236.00,164556.00,140200,20250313,-34.09,91700,20240805,0.76,140200,-34.09,20250313,92200,0.22,20250421,140200,-34.09,20250313,91700,0.76,20240805,0.37,Y,096770,5000,7797 억,,20560457,N,N,70456,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 160717 55 20.00 KOSPI200 화학 N N N Y 40 Y 92100 -500 5 -0.54 13667765450 148051 72.80 92100 93200 91800 120300 64900 92600 92317.96 13.57 0 -34711 94866 93732 92966 91832 91066 93350 91450 7798 27700 5000 68520 100 1 151034776 139103 -4.34 0.56 12 0.10 -21236.00 164556.00 140200 20250313 -34.31 91700 20240805 0.44 140200 -34.31 20250313 91800 0.33 20250422 140200 -34.31 20250313 91700 0.44 20240805 0.38 Y 096770 5000 7797 억 20497423 N N 45920 N 00 N
3 20250422 150731 55 20.00 KOSPI200 화학 N N N Y 40 Y 92100 -500 5 -0.54 11537543050 124920 61.42 92100 93200 91800 120300 64900 92600 92359.45 13.57 0 -27557 94866 93732 92966 91832 91066 93350 91450 7798 27700 5000 68520 100 1 151034776 139103 -4.34 0.56 12 0.08 -21236.00 164556.00 140200 20250313 -34.31 91700 20240805 0.44 140200 -34.31 20250313 91800 0.33 20250422 140200 -34.31 20250313 91700 0.44 20240805 0.38 Y 096770 5000 7797 억 20497423 N N 94696 N 00 N
4 20250422 140730 55 20.00 KOSPI200 화학 N N N Y 40 Y 92100 -500 5 -0.54 9062789600 98057 48.22 92100 93200 91800 120300 64900 92600 92423.69 13.57 0 -20409 94866 93732 92966 91832 91066 93350 91450 7798 27700 5000 68520 100 1 151034776 139103 -4.34 0.56 12 0.06 -21236.00 164556.00 140200 20250313 -34.31 91700 20240805 0.44 140200 -34.31 20250313 91800 0.33 20250422 140200 -34.31 20250313 91700 0.44 20240805 0.38 Y 096770 5000 7797 억 20497423 N N 94696 N 00 N
5 20250422 130728 55 20.00 KOSPI200 화학 N N N Y 40 Y 92600 0 3 0.00 7028782000 76002 37.37 92100 93200 91800 120300 64900 92600 92481.54 13.57 0 -13882 94866 93732 92966 91832 91066 93350 91450 7798 27700 5000 68520 100 1 151034776 139858 -4.36 0.56 12 0.05 -21236.00 164556.00 140200 20250313 -33.95 91700 20240805 0.98 140200 -33.95 20250313 91800 0.87 20250422 140200 -33.95 20250313 91700 0.98 20240805 0.38 Y 096770 5000 7797 억 20497423 N N 94696 N 00 N
6 20250422 120729 55 20.00 KOSPI200 화학 N N N Y 40 Y 92500 -100 5 -0.11 6072239550 65683 32.30 92100 93200 91800 120300 64900 92600 92447.66 13.57 0 -13082 94866 93732 92966 91832 91066 93350 91450 7798 27700 5000 68520 100 1 151034776 139707 -4.36 0.56 12 0.04 -21236.00 164556.00 140200 20250313 -34.02 91700 20240805 0.87 140200 -34.02 20250313 91800 0.76 20250422 140200 -34.02 20250313 91700 0.87 20240805 0.38 Y 096770 5000 7797 억 20497423 N N 94696 N 00 N
7 20250422 110729 55 20.00 KOSPI200 화학 N N N Y 40 Y 92600 0 3 0.00 5184587550 56077 27.57 92100 93200 91800 120300 64900 92600 92454.80 13.57 0 -11208 94866 93732 92966 91832 91066 93350 91450 7798 27700 5000 68520 100 1 151034776 139858 -4.36 0.56 12 0.04 -21236.00 164556.00 140200 20250313 -33.95 91700 20240805 0.98 140200 -33.95 20250313 91800 0.87 20250422 140200 -33.95 20250313 91700 0.98 20240805 0.38 Y 096770 5000 7797 억 20497423 N N 94696 N 00 N
8 20250422 100729 55 20.00 KOSPI200 화학 N N N Y 40 Y 92300 -300 5 -0.32 4149346550 44877 22.07 92100 93200 91800 120300 64900 92600 92460.43 13.57 0 -8904 94866 93732 92966 91832 91066 93350 91450 7798 27700 5000 68520 100 1 151034776 139405 -4.35 0.56 12 0.03 -21236.00 164556.00 140200 20250313 -34.17 91700 20240805 0.65 140200 -34.17 20250313 91800 0.54 20250422 140200 -34.17 20250313 91700 0.65 20240805 0.38 Y 096770 5000 7797 억 20497423 N N 94696 N 00 N
9 20250422 090731 55 20.00 KOSPI200 화학 N N N Y 40 Y 92000 -600 5 -0.65 790239500 8579 4.22 92100 92400 91800 120300 64900 92600 92113.24 13.57 0 -2986 94866 93732 92966 91832 91066 93350 91450 7798 27700 5000 68520 100 1 151034776 138952 -4.33 0.56 12 0.01 -21236.00 164556.00 140200 20250313 -34.38 91700 20240805 0.33 140200 -34.38 20250313 91800 0.22 20250422 140200 -34.38 20250313 91700 0.33 20240805 0.38 Y 096770 5000 7797 억 20497423 N N 94696 N 00 N
10 20250421 160714 55 20.00 KOSPI200 화학 N N N Y 40 Y 92600 -1000 5 -1.07 18867782300 203372 100.05 93600 94100 92200 121600 65600 93600 92774.74 13.61 5110 -52099 94800 94200 93600 93000 92400 93900 92700 7798 28000 5000 69260 100 1 151034776 139858 -4.36 0.56 12 0.13 -21236.00 164556.00 140200 20250313 -33.95 91700 20240805 0.98 140200 -33.95 20250313 92200 0.43 20250421 140200 -33.95 20250313 91700 0.98 20240805 0.37 Y 096770 5000 7797 억 20560457 N N 94696 N 00 N
11 20250421 150727 55 20.00 KOSPI200 화학 N N N Y 40 Y 92500 -1100 5 -1.18 16284732950 175451 86.31 93600 94100 92200 121600 65600 93600 92816.42 13.61 5110 -55162 94800 94200 93600 93000 92400 93900 92700 7798 28000 5000 69260 100 1 151034776 139707 -4.36 0.56 12 0.12 -21236.00 164556.00 140200 20250313 -34.02 91700 20240805 0.87 140200 -34.02 20250313 92200 0.33 20250421 140200 -34.02 20250313 91700 0.87 20240805 0.37 Y 096770 5000 7797 억 20560457 N N 70456 N 00 N
12 20250421 140727 55 20.00 KOSPI200 화학 N N N Y 40 Y 92400 -1200 5 -1.28 13465688400 144951 71.31 93600 94100 92200 121600 65600 93600 92898.21 13.61 5110 -54397 94800 94200 93600 93000 92400 93900 92700 7798 28000 5000 69260 100 1 151034776 139556 -4.35 0.56 12 0.10 -21236.00 164556.00 140200 20250313 -34.09 91700 20240805 0.76 140200 -34.09 20250313 92200 0.22 20250421 140200 -34.09 20250313 91700 0.76 20240805 0.37 Y 096770 5000 7797 억 20560457 N N 70456 N 00 N