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
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
20250414,160714,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,97800,500,2,0.51,23419902800,239010,55.65,98000,99900,97200,126400,68200,97300,97989.18,13.80,0,14670,101366,99332,97666,95632,93966,98500,94800,7798,29100,5000,72000,100,1,151034776,147712,-4.61,0.59,12,0.16,-21236.00,164556.00,140200,20250313,-30.24,91700,20240805,6.65,140200,-30.24,20250313,92600,5.62,20250409,140200,-30.24,20250313,91700,6.65,20240805,0.34,Y,096770,5000,7797 억,,20837216,N,N,70893,N,00,N
20250414,150720,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,97900,600,2,0.62,21462734900,218991,50.99,98000,99900,97200,126400,68200,97300,98007.38,13.80,0,12771,101366,99332,97666,95632,93966,98500,94800,7798,29100,5000,72000,100,1,151034776,147863,-4.61,0.59,12,0.14,-21236.00,164556.00,140200,20250313,-30.17,91700,20240805,6.76,140200,-30.17,20250313,92600,5.72,20250409,140200,-30.17,20250313,91700,6.76,20240805,0.34,Y,096770,5000,7797 억,,20837216,N,N,183598,N,00,N
20250414,140718,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,97500,200,2,0.21,17639445800,179753,41.85,98000,99900,97200,126400,68200,97300,98131.58,13.80,0,10250,101366,99332,97666,95632,93966,98500,94800,7798,29100,5000,72000,100,1,151034776,147259,-4.59,0.59,12,0.12,-21236.00,164556.00,140200,20250313,-30.46,91700,20240805,6.32,140200,-30.46,20250313,92600,5.29,20250409,140200,-30.46,20250313,91700,6.32,20240805,0.34,Y,096770,5000,7797 억,,20837216,N,N,183598,N,00,N
20250414,130717,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,97500,200,2,0.21,14927422700,151890,35.37,98000,99900,97300,126400,68200,97300,98277.85,13.80,0,7361,101366,99332,97666,95632,93966,98500,94800,7798,29100,5000,72000,100,1,151034776,147259,-4.59,0.59,12,0.10,-21236.00,164556.00,140200,20250313,-30.46,91700,20240805,6.32,140200,-30.46,20250313,92600,5.29,20250409,140200,-30.46,20250313,91700,6.32,20240805,0.34,Y,096770,5000,7797 억,,20837216,N,N,183598,N,00,N
20250414,120719,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,97800,500,2,0.51,13243898400,134645,31.35,98000,99900,97300,126400,68200,97300,98361.61,13.80,0,3971,101366,99332,97666,95632,93966,98500,94800,7798,29100,5000,72000,100,1,151034776,147712,-4.61,0.59,12,0.09,-21236.00,164556.00,140200,20250313,-30.24,91700,20240805,6.65,140200,-30.24,20250313,92600,5.62,20250409,140200,-30.24,20250313,91700,6.65,20240805,0.34,Y,096770,5000,7797 억,,20837216,N,N,183598,N,00,N
20250414,110715,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,97700,400,2,0.41,11155608050,113278,26.38,98000,99900,97300,126400,68200,97300,98479.92,13.80,0,2005,101366,99332,97666,95632,93966,98500,94800,7798,29100,5000,72000,100,1,151034776,147561,-4.60,0.59,12,0.08,-21236.00,164556.00,140200,20250313,-30.31,91700,20240805,6.54,140200,-30.31,20250313,92600,5.51,20250409,140200,-30.31,20250313,91700,6.54,20240805,0.34,Y,096770,5000,7797 억,,20837216,N,N,183598,N,00,N
20250414,100717,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,97700,400,2,0.41,8333898900,84431,19.66,98000,99900,97300,126400,68200,97300,98706.62,13.80,0,1551,101366,99332,97666,95632,93966,98500,94800,7798,29100,5000,72000,100,1,151034776,147561,-4.60,0.59,12,0.06,-21236.00,164556.00,140200,20250313,-30.31,91700,20240805,6.54,140200,-30.31,20250313,92600,5.51,20250409,140200,-30.31,20250313,91700,6.54,20240805,0.34,Y,096770,5000,7797 억,,20837216,N,N,183598,N,00,N
20250414,090718,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,99700,2400,2,2.47,3470576350,35069,8.17,98000,99800,98000,126400,68200,97300,98964.22,13.80,0,10050,101366,99332,97666,95632,93966,98500,94800,7798,29100,5000,72000,100,1,151034776,150582,-4.69,0.61,12,0.02,-21236.00,164556.00,140200,20250313,-28.89,91700,20240805,8.72,140200,-28.89,20250313,92600,7.67,20250409,140200,-28.89,20250313,91700,8.72,20240805,0.34,Y,096770,5000,7797 억,,20837216,N,N,183598,N,00,N
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
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 160714 55 20.00 KOSPI200 화학 N N N Y 40 Y 97800 500 2 0.51 23419902800 239010 55.65 98000 99900 97200 126400 68200 97300 97989.18 13.80 0 14670 101366 99332 97666 95632 93966 98500 94800 7798 29100 5000 72000 100 1 151034776 147712 -4.61 0.59 12 0.16 -21236.00 164556.00 140200 20250313 -30.24 91700 20240805 6.65 140200 -30.24 20250313 92600 5.62 20250409 140200 -30.24 20250313 91700 6.65 20240805 0.34 Y 096770 5000 7797 억 20837216 N N 70893 N 00 N
3 20250414 150720 55 20.00 KOSPI200 화학 N N N Y 40 Y 97900 600 2 0.62 21462734900 218991 50.99 98000 99900 97200 126400 68200 97300 98007.38 13.80 0 12771 101366 99332 97666 95632 93966 98500 94800 7798 29100 5000 72000 100 1 151034776 147863 -4.61 0.59 12 0.14 -21236.00 164556.00 140200 20250313 -30.17 91700 20240805 6.76 140200 -30.17 20250313 92600 5.72 20250409 140200 -30.17 20250313 91700 6.76 20240805 0.34 Y 096770 5000 7797 억 20837216 N N 183598 N 00 N
4 20250414 140718 55 20.00 KOSPI200 화학 N N N Y 40 Y 97500 200 2 0.21 17639445800 179753 41.85 98000 99900 97200 126400 68200 97300 98131.58 13.80 0 10250 101366 99332 97666 95632 93966 98500 94800 7798 29100 5000 72000 100 1 151034776 147259 -4.59 0.59 12 0.12 -21236.00 164556.00 140200 20250313 -30.46 91700 20240805 6.32 140200 -30.46 20250313 92600 5.29 20250409 140200 -30.46 20250313 91700 6.32 20240805 0.34 Y 096770 5000 7797 억 20837216 N N 183598 N 00 N
5 20250414 130717 55 20.00 KOSPI200 화학 N N N Y 40 Y 97500 200 2 0.21 14927422700 151890 35.37 98000 99900 97300 126400 68200 97300 98277.85 13.80 0 7361 101366 99332 97666 95632 93966 98500 94800 7798 29100 5000 72000 100 1 151034776 147259 -4.59 0.59 12 0.10 -21236.00 164556.00 140200 20250313 -30.46 91700 20240805 6.32 140200 -30.46 20250313 92600 5.29 20250409 140200 -30.46 20250313 91700 6.32 20240805 0.34 Y 096770 5000 7797 억 20837216 N N 183598 N 00 N
6 20250414 120719 55 20.00 KOSPI200 화학 N N N Y 40 Y 97800 500 2 0.51 13243898400 134645 31.35 98000 99900 97300 126400 68200 97300 98361.61 13.80 0 3971 101366 99332 97666 95632 93966 98500 94800 7798 29100 5000 72000 100 1 151034776 147712 -4.61 0.59 12 0.09 -21236.00 164556.00 140200 20250313 -30.24 91700 20240805 6.65 140200 -30.24 20250313 92600 5.62 20250409 140200 -30.24 20250313 91700 6.65 20240805 0.34 Y 096770 5000 7797 억 20837216 N N 183598 N 00 N
7 20250414 110715 55 20.00 KOSPI200 화학 N N N Y 40 Y 97700 400 2 0.41 11155608050 113278 26.38 98000 99900 97300 126400 68200 97300 98479.92 13.80 0 2005 101366 99332 97666 95632 93966 98500 94800 7798 29100 5000 72000 100 1 151034776 147561 -4.60 0.59 12 0.08 -21236.00 164556.00 140200 20250313 -30.31 91700 20240805 6.54 140200 -30.31 20250313 92600 5.51 20250409 140200 -30.31 20250313 91700 6.54 20240805 0.34 Y 096770 5000 7797 억 20837216 N N 183598 N 00 N
8 20250414 100717 55 20.00 KOSPI200 화학 N N N Y 40 Y 97700 400 2 0.41 8333898900 84431 19.66 98000 99900 97300 126400 68200 97300 98706.62 13.80 0 1551 101366 99332 97666 95632 93966 98500 94800 7798 29100 5000 72000 100 1 151034776 147561 -4.60 0.59 12 0.06 -21236.00 164556.00 140200 20250313 -30.31 91700 20240805 6.54 140200 -30.31 20250313 92600 5.51 20250409 140200 -30.31 20250313 91700 6.54 20240805 0.34 Y 096770 5000 7797 억 20837216 N N 183598 N 00 N
9 20250414 090718 55 20.00 KOSPI200 화학 N N N Y 40 Y 99700 2400 2 2.47 3470576350 35069 8.17 98000 99800 98000 126400 68200 97300 98964.22 13.80 0 10050 101366 99332 97666 95632 93966 98500 94800 7798 29100 5000 72000 100 1 151034776 150582 -4.69 0.61 12 0.02 -21236.00 164556.00 140200 20250313 -28.89 91700 20240805 8.72 140200 -28.89 20250313 92600 7.67 20250409 140200 -28.89 20250313 91700 8.72 20240805 0.34 Y 096770 5000 7797 억 20837216 N N 183598 N 00 N
10 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
11 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
12 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