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
000880/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
20250414,160112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43450,1400,2,3.33,13829646550,319220,82.14,42800,44050,42300,54600,29450,42050,43323.24,15.64,0,-46587,42883,42466,41883,41466,40883,42675,41675,3748,12550,5000,30270,50,1,74958735,32570,5.49,0.38,12,0.43,7916.00,114712.00,54900,20250311,-20.86,25400,20240627,71.06,54900,-20.86,20250311,26800,62.13,20250102,54900,-20.86,20250311,25400,71.06,20240627,0.54,Y,000880,5000,3747 억,,11720118,N,N,4514,N,00,N
20250414,150112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43575,1525,2,3.63,12503583150,288730,74.29,42800,44050,42300,54600,29450,42050,43305.45,15.64,0,-40512,42883,42466,41883,41466,40883,42675,41675,3748,12550,5000,30270,50,1,74958735,32663,5.50,0.38,12,0.39,7916.00,114712.00,54900,20250311,-20.63,25400,20240627,71.56,54900,-20.63,20250311,26800,62.59,20250102,54900,-20.63,20250311,25400,71.56,20240627,0.54,Y,000880,5000,3747 억,,11720118,N,N,20301,N,00,N
20250414,140111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43600,1550,2,3.69,10974877900,253725,65.29,42800,44050,42300,54600,29450,42050,43255.01,15.64,0,-30536,42883,42466,41883,41466,40883,42675,41675,3748,12550,5000,30270,50,1,74958735,32682,5.51,0.38,12,0.34,7916.00,114712.00,54900,20250311,-20.58,25400,20240627,71.65,54900,-20.58,20250311,26800,62.69,20250102,54900,-20.58,20250311,25400,71.65,20240627,0.54,Y,000880,5000,3747 억,,11720118,N,N,20301,N,00,N
20250414,130111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43950,1900,2,4.52,9435595325,218607,56.25,42800,44000,42300,54600,29450,42050,43162.37,15.64,0,-19913,42883,42466,41883,41466,40883,42675,41675,3748,12550,5000,30270,50,1,74958735,32944,5.55,0.38,12,0.29,7916.00,114712.00,54900,20250311,-19.95,25400,20240627,73.03,54900,-19.95,20250311,26800,63.99,20250102,54900,-19.95,20250311,25400,73.03,20240627,0.54,Y,000880,5000,3747 억,,11720118,N,N,20301,N,00,N
20250414,120112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43250,1200,2,2.85,7262115275,168780,43.43,42800,43500,42300,54600,29450,42050,43027.11,15.64,0,-16028,42883,42466,41883,41466,40883,42675,41675,3748,12550,5000,30270,50,1,74958735,32420,5.46,0.38,12,0.23,7916.00,114712.00,54900,20250311,-21.22,25400,20240627,70.28,54900,-21.22,20250311,26800,61.38,20250102,54900,-21.22,20250311,25400,70.28,20240627,0.54,Y,000880,5000,3747 억,,11720118,N,N,20301,N,00,N
20250414,110111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42925,875,2,2.08,6205451775,144240,37.11,42800,43500,42300,54600,29450,42050,43021.71,15.64,0,-17011,42883,42466,41883,41466,40883,42675,41675,3748,12550,5000,30270,50,1,74958735,32176,5.42,0.37,12,0.19,7916.00,114712.00,54900,20250311,-21.81,25400,20240627,69.00,54900,-21.81,20250311,26800,60.17,20250102,54900,-21.81,20250311,25400,69.00,20240627,0.54,Y,000880,5000,3747 억,,11720118,N,N,20301,N,00,N
20250414,100111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42900,850,2,2.02,3929390550,91595,23.57,42800,43350,42300,54600,29450,42050,42899.62,15.64,0,-8190,42883,42466,41883,41466,40883,42675,41675,3748,12550,5000,30270,50,1,74958735,32157,5.42,0.37,12,0.12,7916.00,114712.00,54900,20250311,-21.86,25400,20240627,68.90,54900,-21.86,20250311,26800,60.07,20250102,54900,-21.86,20250311,25400,68.90,20240627,0.54,Y,000880,5000,3747 억,,11720118,N,N,20301,N,00,N
20250414,090111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42800,750,2,1.78,412013200,9661,2.49,42800,42850,42450,54600,29450,42050,42647.06,15.64,0,-1129,42883,42466,41883,41466,40883,42675,41675,3748,12550,5000,30270,50,1,74958735,32082,5.41,0.37,12,0.01,7916.00,114712.00,54900,20250311,-22.04,25400,20240627,68.50,54900,-22.04,20250311,26800,59.70,20250102,54900,-22.04,20250311,25400,68.50,20240627,0.54,Y,000880,5000,3747 억,,11720118,N,N,20301,N,00,N
20250411,160111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42050,50,2,0.12,16305898325,388630,49.46,41300,42300,41300,54600,29400,42000,41957.37,15.67,0,7308,42966,42482,41666,41182,40366,42650,41350,3748,12600,5000,30240,50,1,74958735,31520,5.31,0.37,12,0.52,7916.00,114712.00,54900,20250311,-23.41,25400,20240627,65.55,54900,-23.41,20250311,26800,56.90,20250102,54900,-23.41,20250311,25400,65.55,20240627,0.57,Y,000880,5000,3747 억,,11748209,N,N,20301,N,00,N
20250411,150111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42000,0,3,0.00,13778149925,328527,41.81,41300,42300,41300,54600,29400,42000,41939.17,15.67,0,11496,42966,42482,41666,41182,40366,42650,41350,3748,12600,5000,30240,50,1,74958735,31483,5.31,0.37,12,0.44,7916.00,114712.00,54900,20250311,-23.50,25400,20240627,65.35,54900,-23.50,20250311,26800,56.72,20250102,54900,-23.50,20250311,25400,65.35,20240627,0.57,Y,000880,5000,3747 억,,11748209,N,N,127066,N,00,N
20250411,140111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42050,50,2,0.12,11478589375,273808,34.85,41300,42300,41300,54600,29400,42000,41922.04,15.67,0,16349,42966,42482,41666,41182,40366,42650,41350,3748,12600,5000,30240,50,1,74958735,31520,5.31,0.37,12,0.37,7916.00,114712.00,54900,20250311,-23.41,25400,20240627,65.55,54900,-23.41,20250311,26800,56.90,20250102,54900,-23.41,20250311,25400,65.55,20240627,0.57,Y,000880,5000,3747 억,,11748209,N,N,127066,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 160112 55 60.00 KOSPI200 화학 N N N Y 60 N 43450 1400 2 3.33 13829646550 319220 82.14 42800 44050 42300 54600 29450 42050 43323.24 15.64 0 -46587 42883 42466 41883 41466 40883 42675 41675 3748 12550 5000 30270 50 1 74958735 32570 5.49 0.38 12 0.43 7916.00 114712.00 54900 20250311 -20.86 25400 20240627 71.06 54900 -20.86 20250311 26800 62.13 20250102 54900 -20.86 20250311 25400 71.06 20240627 0.54 Y 000880 5000 3747 억 11720118 N N 4514 N 00 N
3 20250414 150112 55 60.00 KOSPI200 화학 N N N Y 60 N 43575 1525 2 3.63 12503583150 288730 74.29 42800 44050 42300 54600 29450 42050 43305.45 15.64 0 -40512 42883 42466 41883 41466 40883 42675 41675 3748 12550 5000 30270 50 1 74958735 32663 5.50 0.38 12 0.39 7916.00 114712.00 54900 20250311 -20.63 25400 20240627 71.56 54900 -20.63 20250311 26800 62.59 20250102 54900 -20.63 20250311 25400 71.56 20240627 0.54 Y 000880 5000 3747 억 11720118 N N 20301 N 00 N
4 20250414 140111 55 60.00 KOSPI200 화학 N N N Y 60 N 43600 1550 2 3.69 10974877900 253725 65.29 42800 44050 42300 54600 29450 42050 43255.01 15.64 0 -30536 42883 42466 41883 41466 40883 42675 41675 3748 12550 5000 30270 50 1 74958735 32682 5.51 0.38 12 0.34 7916.00 114712.00 54900 20250311 -20.58 25400 20240627 71.65 54900 -20.58 20250311 26800 62.69 20250102 54900 -20.58 20250311 25400 71.65 20240627 0.54 Y 000880 5000 3747 억 11720118 N N 20301 N 00 N
5 20250414 130111 55 60.00 KOSPI200 화학 N N N Y 60 N 43950 1900 2 4.52 9435595325 218607 56.25 42800 44000 42300 54600 29450 42050 43162.37 15.64 0 -19913 42883 42466 41883 41466 40883 42675 41675 3748 12550 5000 30270 50 1 74958735 32944 5.55 0.38 12 0.29 7916.00 114712.00 54900 20250311 -19.95 25400 20240627 73.03 54900 -19.95 20250311 26800 63.99 20250102 54900 -19.95 20250311 25400 73.03 20240627 0.54 Y 000880 5000 3747 억 11720118 N N 20301 N 00 N
6 20250414 120112 55 60.00 KOSPI200 화학 N N N Y 60 N 43250 1200 2 2.85 7262115275 168780 43.43 42800 43500 42300 54600 29450 42050 43027.11 15.64 0 -16028 42883 42466 41883 41466 40883 42675 41675 3748 12550 5000 30270 50 1 74958735 32420 5.46 0.38 12 0.23 7916.00 114712.00 54900 20250311 -21.22 25400 20240627 70.28 54900 -21.22 20250311 26800 61.38 20250102 54900 -21.22 20250311 25400 70.28 20240627 0.54 Y 000880 5000 3747 억 11720118 N N 20301 N 00 N
7 20250414 110111 55 60.00 KOSPI200 화학 N N N Y 60 N 42925 875 2 2.08 6205451775 144240 37.11 42800 43500 42300 54600 29450 42050 43021.71 15.64 0 -17011 42883 42466 41883 41466 40883 42675 41675 3748 12550 5000 30270 50 1 74958735 32176 5.42 0.37 12 0.19 7916.00 114712.00 54900 20250311 -21.81 25400 20240627 69.00 54900 -21.81 20250311 26800 60.17 20250102 54900 -21.81 20250311 25400 69.00 20240627 0.54 Y 000880 5000 3747 억 11720118 N N 20301 N 00 N
8 20250414 100111 55 60.00 KOSPI200 화학 N N N Y 60 N 42900 850 2 2.02 3929390550 91595 23.57 42800 43350 42300 54600 29450 42050 42899.62 15.64 0 -8190 42883 42466 41883 41466 40883 42675 41675 3748 12550 5000 30270 50 1 74958735 32157 5.42 0.37 12 0.12 7916.00 114712.00 54900 20250311 -21.86 25400 20240627 68.90 54900 -21.86 20250311 26800 60.07 20250102 54900 -21.86 20250311 25400 68.90 20240627 0.54 Y 000880 5000 3747 억 11720118 N N 20301 N 00 N
9 20250414 090111 55 60.00 KOSPI200 화학 N N N Y 60 N 42800 750 2 1.78 412013200 9661 2.49 42800 42850 42450 54600 29450 42050 42647.06 15.64 0 -1129 42883 42466 41883 41466 40883 42675 41675 3748 12550 5000 30270 50 1 74958735 32082 5.41 0.37 12 0.01 7916.00 114712.00 54900 20250311 -22.04 25400 20240627 68.50 54900 -22.04 20250311 26800 59.70 20250102 54900 -22.04 20250311 25400 68.50 20240627 0.54 Y 000880 5000 3747 억 11720118 N N 20301 N 00 N
10 20250411 160111 55 60.00 KOSPI200 화학 N N N Y 60 N 42050 50 2 0.12 16305898325 388630 49.46 41300 42300 41300 54600 29400 42000 41957.37 15.67 0 7308 42966 42482 41666 41182 40366 42650 41350 3748 12600 5000 30240 50 1 74958735 31520 5.31 0.37 12 0.52 7916.00 114712.00 54900 20250311 -23.41 25400 20240627 65.55 54900 -23.41 20250311 26800 56.90 20250102 54900 -23.41 20250311 25400 65.55 20240627 0.57 Y 000880 5000 3747 억 11748209 N N 20301 N 00 N
11 20250411 150111 55 60.00 KOSPI200 화학 N N N Y 60 N 42000 0 3 0.00 13778149925 328527 41.81 41300 42300 41300 54600 29400 42000 41939.17 15.67 0 11496 42966 42482 41666 41182 40366 42650 41350 3748 12600 5000 30240 50 1 74958735 31483 5.31 0.37 12 0.44 7916.00 114712.00 54900 20250311 -23.50 25400 20240627 65.35 54900 -23.50 20250311 26800 56.72 20250102 54900 -23.50 20250311 25400 65.35 20240627 0.57 Y 000880 5000 3747 억 11748209 N N 127066 N 00 N
12 20250411 140111 55 60.00 KOSPI200 화학 N N N Y 60 N 42050 50 2 0.12 11478589375 273808 34.85 41300 42300 41300 54600 29400 42000 41922.04 15.67 0 16349 42966 42482 41666 41182 40366 42650 41350 3748 12600 5000 30240 50 1 74958735 31520 5.31 0.37 12 0.37 7916.00 114712.00 54900 20250311 -23.41 25400 20240627 65.55 54900 -23.41 20250311 26800 56.90 20250102 54900 -23.41 20250311 25400 65.55 20240627 0.57 Y 000880 5000 3747 억 11748209 N N 127066 N 00 N