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
009830/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
20250414,160238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20150,-250,5,-1.23,16972649500,838345,95.09,20350,20700,19990,26500,14300,20400,20245.07,13.77,0,-122158,20920,20660,20290,20030,19660,20790,20160,8757,6100,5000,14680,50,1,171892536,34636,-2.50,0.37,12,0.49,-8050.00,54793.00,34550,20240528,-41.68,14860,20241209,35.60,23350,-13.70,20250214,16020,25.78,20250102,34550,-41.68,20240528,14860,35.60,20241209,1.96,Y,009830,5000,8756 억,,23675751,N,N,124266,N,00,N
20250414,150240,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20150,-250,5,-1.23,15101768225,745559,84.56,20350,20700,19990,26500,14300,20400,20255.20,13.77,0,-105220,20920,20660,20290,20030,19660,20790,20160,8757,6100,5000,14680,50,1,171892536,34636,-2.50,0.37,12,0.43,-8050.00,54793.00,34550,20240528,-41.68,14860,20241209,35.60,23350,-13.70,20250214,16020,25.78,20250102,34550,-41.68,20240528,14860,35.60,20241209,1.96,Y,009830,5000,8756 억,,23675751,N,N,89782,N,00,N
20250414,140239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20200,-200,5,-0.98,13510952775,666630,75.61,20350,20700,19990,26500,14300,20400,20267.10,13.77,0,-89826,20920,20660,20290,20030,19660,20790,20160,8757,6100,5000,14680,50,1,171892536,34722,-2.51,0.37,12,0.39,-8050.00,54793.00,34550,20240528,-41.53,14860,20241209,35.94,23350,-13.49,20250214,16020,26.09,20250102,34550,-41.53,20240528,14860,35.94,20241209,1.96,Y,009830,5000,8756 억,,23675751,N,N,89782,N,00,N
20250414,130239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20250,-150,5,-0.74,11856044125,584653,66.31,20350,20700,19990,26500,14300,20400,20278.31,13.77,0,-74928,20920,20660,20290,20030,19660,20790,20160,8757,6100,5000,14680,50,1,171892536,34808,-2.52,0.37,12,0.34,-8050.00,54793.00,34550,20240528,-41.39,14860,20241209,36.27,23350,-13.28,20250214,16020,26.40,20250102,34550,-41.39,20240528,14860,36.27,20241209,1.96,Y,009830,5000,8756 억,,23675751,N,N,89782,N,00,N
20250414,120240,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20150,-250,5,-1.23,10817817950,533356,60.50,20350,20700,19990,26500,14300,20400,20282.05,13.77,0,-63484,20920,20660,20290,20030,19660,20790,20160,8757,6100,5000,14680,50,1,171892536,34636,-2.50,0.37,12,0.31,-8050.00,54793.00,34550,20240528,-41.68,14860,20241209,35.60,23350,-13.70,20250214,16020,25.78,20250102,34550,-41.68,20240528,14860,35.60,20241209,1.96,Y,009830,5000,8756 억,,23675751,N,N,89782,N,00,N
20250414,110238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20050,-350,5,-1.72,9410498725,463407,52.56,20350,20700,19990,26500,14300,20400,20306.75,13.77,0,-46443,20920,20660,20290,20030,19660,20790,20160,8757,6100,5000,14680,50,1,171892536,34464,-2.49,0.37,12,0.27,-8050.00,54793.00,34550,20240528,-41.97,14860,20241209,34.93,23350,-14.13,20250214,16020,25.16,20250102,34550,-41.97,20240528,14860,34.93,20241209,1.96,Y,009830,5000,8756 억,,23675751,N,N,89782,N,00,N
20250414,100239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20350,-50,5,-0.25,5680021150,278026,31.53,20350,20700,20100,26500,14300,20400,20430.06,13.77,0,19021,20920,20660,20290,20030,19660,20790,20160,8757,6100,5000,14680,50,1,171892536,34980,-2.53,0.37,12,0.16,-8050.00,54793.00,34550,20240528,-41.10,14860,20241209,36.94,23350,-12.85,20250214,16020,27.03,20250102,34550,-41.10,20240528,14860,36.94,20241209,1.96,Y,009830,5000,8756 억,,23675751,N,N,89782,N,00,N
20250414,090240,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20300,-100,5,-0.49,1061880150,52341,5.94,20350,20350,20100,26500,14300,20400,20282.74,13.77,0,-14080,20920,20660,20290,20030,19660,20790,20160,8757,6100,5000,14680,50,1,171892536,34894,-2.52,0.37,12,0.03,-8050.00,54793.00,34550,20240528,-41.24,14860,20241209,36.61,23350,-13.06,20250214,16020,26.72,20250102,34550,-41.24,20240528,14860,36.61,20241209,1.96,Y,009830,5000,8756 억,,23675751,N,N,89782,N,00,N
20250411,160237,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20400,200,2,0.99,17803615415,877676,71.07,19980,20550,19920,26250,14150,20200,20284.75,13.60,0,334632,20693,20446,20153,19906,19613,20300,19760,8757,6050,5000,14540,50,1,171892536,35066,-2.53,0.37,12,0.51,-8050.00,54793.00,34550,20240528,-40.96,14860,20241209,37.28,23350,-12.63,20250214,16020,27.34,20250102,34550,-40.96,20240528,14860,37.28,20241209,1.96,Y,009830,5000,8756 억,,23369677,N,N,89782,N,00,N
20250411,150239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20250,50,2,0.25,15171002640,748454,60.60,19980,20550,19920,26250,14150,20200,20269.79,13.60,0,250419,20693,20446,20153,19906,19613,20300,19760,8757,6050,5000,14540,50,1,171892536,34808,-2.52,0.37,12,0.44,-8050.00,54793.00,34550,20240528,-41.39,14860,20241209,36.27,23350,-13.28,20250214,16020,26.40,20250102,34550,-41.39,20240528,14860,36.27,20241209,1.96,Y,009830,5000,8756 억,,23369677,N,N,84639,N,00,N
20250411,140239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20250,50,2,0.25,13528680215,667365,54.04,19980,20550,19920,26250,14150,20200,20271.79,13.60,0,208282,20693,20446,20153,19906,19613,20300,19760,8757,6050,5000,14540,50,1,171892536,34808,-2.52,0.37,12,0.39,-8050.00,54793.00,34550,20240528,-41.39,14860,20241209,36.27,23350,-13.28,20250214,16020,26.40,20250102,34550,-41.39,20240528,14860,36.27,20241209,1.96,Y,009830,5000,8756 억,,23369677,N,N,84639,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 160238 55 30.00 KOSPI200 화학 N N N Y 40 N 20150 -250 5 -1.23 16972649500 838345 95.09 20350 20700 19990 26500 14300 20400 20245.07 13.77 0 -122158 20920 20660 20290 20030 19660 20790 20160 8757 6100 5000 14680 50 1 171892536 34636 -2.50 0.37 12 0.49 -8050.00 54793.00 34550 20240528 -41.68 14860 20241209 35.60 23350 -13.70 20250214 16020 25.78 20250102 34550 -41.68 20240528 14860 35.60 20241209 1.96 Y 009830 5000 8756 억 23675751 N N 124266 N 00 N
3 20250414 150240 55 30.00 KOSPI200 화학 N N N Y 40 N 20150 -250 5 -1.23 15101768225 745559 84.56 20350 20700 19990 26500 14300 20400 20255.20 13.77 0 -105220 20920 20660 20290 20030 19660 20790 20160 8757 6100 5000 14680 50 1 171892536 34636 -2.50 0.37 12 0.43 -8050.00 54793.00 34550 20240528 -41.68 14860 20241209 35.60 23350 -13.70 20250214 16020 25.78 20250102 34550 -41.68 20240528 14860 35.60 20241209 1.96 Y 009830 5000 8756 억 23675751 N N 89782 N 00 N
4 20250414 140239 55 30.00 KOSPI200 화학 N N N Y 40 N 20200 -200 5 -0.98 13510952775 666630 75.61 20350 20700 19990 26500 14300 20400 20267.10 13.77 0 -89826 20920 20660 20290 20030 19660 20790 20160 8757 6100 5000 14680 50 1 171892536 34722 -2.51 0.37 12 0.39 -8050.00 54793.00 34550 20240528 -41.53 14860 20241209 35.94 23350 -13.49 20250214 16020 26.09 20250102 34550 -41.53 20240528 14860 35.94 20241209 1.96 Y 009830 5000 8756 억 23675751 N N 89782 N 00 N
5 20250414 130239 55 30.00 KOSPI200 화학 N N N Y 40 N 20250 -150 5 -0.74 11856044125 584653 66.31 20350 20700 19990 26500 14300 20400 20278.31 13.77 0 -74928 20920 20660 20290 20030 19660 20790 20160 8757 6100 5000 14680 50 1 171892536 34808 -2.52 0.37 12 0.34 -8050.00 54793.00 34550 20240528 -41.39 14860 20241209 36.27 23350 -13.28 20250214 16020 26.40 20250102 34550 -41.39 20240528 14860 36.27 20241209 1.96 Y 009830 5000 8756 억 23675751 N N 89782 N 00 N
6 20250414 120240 55 30.00 KOSPI200 화학 N N N Y 40 N 20150 -250 5 -1.23 10817817950 533356 60.50 20350 20700 19990 26500 14300 20400 20282.05 13.77 0 -63484 20920 20660 20290 20030 19660 20790 20160 8757 6100 5000 14680 50 1 171892536 34636 -2.50 0.37 12 0.31 -8050.00 54793.00 34550 20240528 -41.68 14860 20241209 35.60 23350 -13.70 20250214 16020 25.78 20250102 34550 -41.68 20240528 14860 35.60 20241209 1.96 Y 009830 5000 8756 억 23675751 N N 89782 N 00 N
7 20250414 110238 55 30.00 KOSPI200 화학 N N N Y 40 N 20050 -350 5 -1.72 9410498725 463407 52.56 20350 20700 19990 26500 14300 20400 20306.75 13.77 0 -46443 20920 20660 20290 20030 19660 20790 20160 8757 6100 5000 14680 50 1 171892536 34464 -2.49 0.37 12 0.27 -8050.00 54793.00 34550 20240528 -41.97 14860 20241209 34.93 23350 -14.13 20250214 16020 25.16 20250102 34550 -41.97 20240528 14860 34.93 20241209 1.96 Y 009830 5000 8756 억 23675751 N N 89782 N 00 N
8 20250414 100239 55 30.00 KOSPI200 화학 N N N Y 40 N 20350 -50 5 -0.25 5680021150 278026 31.53 20350 20700 20100 26500 14300 20400 20430.06 13.77 0 19021 20920 20660 20290 20030 19660 20790 20160 8757 6100 5000 14680 50 1 171892536 34980 -2.53 0.37 12 0.16 -8050.00 54793.00 34550 20240528 -41.10 14860 20241209 36.94 23350 -12.85 20250214 16020 27.03 20250102 34550 -41.10 20240528 14860 36.94 20241209 1.96 Y 009830 5000 8756 억 23675751 N N 89782 N 00 N
9 20250414 090240 55 30.00 KOSPI200 화학 N N N Y 40 N 20300 -100 5 -0.49 1061880150 52341 5.94 20350 20350 20100 26500 14300 20400 20282.74 13.77 0 -14080 20920 20660 20290 20030 19660 20790 20160 8757 6100 5000 14680 50 1 171892536 34894 -2.52 0.37 12 0.03 -8050.00 54793.00 34550 20240528 -41.24 14860 20241209 36.61 23350 -13.06 20250214 16020 26.72 20250102 34550 -41.24 20240528 14860 36.61 20241209 1.96 Y 009830 5000 8756 억 23675751 N N 89782 N 00 N
10 20250411 160237 55 30.00 KOSPI200 화학 N N N Y 40 N 20400 200 2 0.99 17803615415 877676 71.07 19980 20550 19920 26250 14150 20200 20284.75 13.60 0 334632 20693 20446 20153 19906 19613 20300 19760 8757 6050 5000 14540 50 1 171892536 35066 -2.53 0.37 12 0.51 -8050.00 54793.00 34550 20240528 -40.96 14860 20241209 37.28 23350 -12.63 20250214 16020 27.34 20250102 34550 -40.96 20240528 14860 37.28 20241209 1.96 Y 009830 5000 8756 억 23369677 N N 89782 N 00 N
11 20250411 150239 55 30.00 KOSPI200 화학 N N N Y 40 N 20250 50 2 0.25 15171002640 748454 60.60 19980 20550 19920 26250 14150 20200 20269.79 13.60 0 250419 20693 20446 20153 19906 19613 20300 19760 8757 6050 5000 14540 50 1 171892536 34808 -2.52 0.37 12 0.44 -8050.00 54793.00 34550 20240528 -41.39 14860 20241209 36.27 23350 -13.28 20250214 16020 26.40 20250102 34550 -41.39 20240528 14860 36.27 20241209 1.96 Y 009830 5000 8756 억 23369677 N N 84639 N 00 N
12 20250411 140239 55 30.00 KOSPI200 화학 N N N Y 40 N 20250 50 2 0.25 13528680215 667365 54.04 19980 20550 19920 26250 14150 20200 20271.79 13.60 0 208282 20693 20446 20153 19906 19613 20300 19760 8757 6050 5000 14540 50 1 171892536 34808 -2.52 0.37 12 0.39 -8050.00 54793.00 34550 20240528 -41.39 14860 20241209 36.27 23350 -13.28 20250214 16020 26.40 20250102 34550 -41.39 20240528 14860 36.27 20241209 1.96 Y 009830 5000 8756 억 23369677 N N 84639 N 00 N