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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
081000/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
20250407,160615,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11060,-10,5,-0.09,267013945,24147,199.08,10950,11370,10800,14390,7750,11070,11057.84,1.79,0,-5708,11530,11300,10950,10720,10370,11415,10835,142,3320,1000,7080,10,1,14202975,1571,12.18,0.38,12,0.17,908.00,29050.00,21000,20240604,-47.33,9700,20241209,14.02,13150,-15.89,20250217,10510,5.23,20250331,21000,-47.33,20240604,9700,14.02,20241209,1.01,Y,081000,1000,142 억,,254623,N,N,764,N,00,N
20250407,150619,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11090,20,2,0.18,249972965,22609,186.40,10950,11370,10800,14390,7750,11070,11056.35,1.79,0,-4592,11530,11300,10950,10720,10370,11415,10835,142,3320,1000,7080,10,1,14202975,1575,12.21,0.38,12,0.16,908.00,29050.00,21000,20240604,-47.19,9700,20241209,14.33,13150,-15.67,20250217,10510,5.52,20250331,21000,-47.19,20240604,9700,14.33,20241209,1.01,Y,081000,1000,142 억,,254623,N,N,6,N,00,N
20250407,140617,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11150,80,2,0.72,216156180,19567,161.32,10950,11370,10800,14390,7750,11070,11046.98,1.79,0,-4861,11530,11300,10950,10720,10370,11415,10835,142,3320,1000,7080,10,1,14202975,1584,12.28,0.38,12,0.14,908.00,29050.00,21000,20240604,-46.90,9700,20241209,14.95,13150,-15.21,20250217,10510,6.09,20250331,21000,-46.90,20240604,9700,14.95,20241209,1.01,Y,081000,1000,142 억,,254623,N,N,6,N,00,N
20250407,130615,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11190,120,2,1.08,185786030,16848,138.91,10950,11370,10800,14390,7750,11070,11027.19,1.79,0,-3686,11530,11300,10950,10720,10370,11415,10835,142,3320,1000,7080,10,1,14202975,1589,12.32,0.39,12,0.12,908.00,29050.00,21000,20240604,-46.71,9700,20241209,15.36,13150,-14.90,20250217,10510,6.47,20250331,21000,-46.71,20240604,9700,15.36,20241209,1.01,Y,081000,1000,142 억,,254623,N,N,6,N,00,N
20250407,120616,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11170,100,2,0.90,158916515,14447,119.11,10950,11370,10800,14390,7750,11070,10999.97,1.79,0,-4300,11530,11300,10950,10720,10370,11415,10835,142,3320,1000,7080,10,1,14202975,1586,12.30,0.38,12,0.10,908.00,29050.00,21000,20240604,-46.81,9700,20241209,15.15,13150,-15.06,20250217,10510,6.28,20250331,21000,-46.81,20240604,9700,15.15,20241209,1.01,Y,081000,1000,142 억,,254623,N,N,6,N,00,N
20250407,110616,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11240,170,2,1.54,117380610,10757,88.69,10950,11250,10800,14390,7750,11070,10912.02,1.79,0,-3157,11530,11300,10950,10720,10370,11415,10835,142,3320,1000,7080,10,1,14202975,1596,12.38,0.39,12,0.08,908.00,29050.00,21000,20240604,-46.48,9700,20241209,15.88,13150,-14.52,20250217,10510,6.95,20250331,21000,-46.48,20240604,9700,15.88,20241209,1.01,Y,081000,1000,142 억,,254623,N,N,6,N,00,N
20250407,100616,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10870,-200,5,-1.81,85500440,7872,64.90,10950,10970,10800,14390,7750,11070,10861.34,1.79,0,-3436,11530,11300,10950,10720,10370,11415,10835,142,3320,1000,7080,10,1,14202975,1544,11.97,0.37,12,0.06,908.00,29050.00,21000,20240604,-48.24,9700,20241209,12.06,13150,-17.34,20250217,10510,3.43,20250331,21000,-48.24,20240604,9700,12.06,20241209,1.01,Y,081000,1000,142 억,,254623,N,N,6,N,00,N
20250407,090617,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10800,-270,5,-2.44,18681120,1721,14.19,10950,10970,10800,14390,7750,11070,10854.81,1.79,0,-396,11530,11300,10950,10720,10370,11415,10835,142,3320,1000,7080,10,1,14202975,1534,11.89,0.37,12,0.01,908.00,29050.00,21000,20240604,-48.57,9700,20241209,11.34,13150,-17.87,20250217,10510,2.76,20250331,21000,-48.57,20240604,9700,11.34,20241209,1.01,Y,081000,1000,142 억,,254623,N,N,6,N,00,N
20250404,160614,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11070,440,2,4.14,132461395,12108,151.98,10600,11180,10600,13810,7450,10630,10939.90,1.77,0,2740,10803,10716,10633,10546,10463,10760,10590,142,3180,1000,6800,10,1,14202975,1572,12.19,0.38,12,0.09,908.00,29050.00,21000,20240604,-47.29,9700,20241209,14.12,13150,-15.82,20250217,10510,5.33,20250331,21000,-47.29,20240604,9700,14.12,20241209,1.01,Y,081000,1000,142 억,,251951,N,N,6,N,00,N
20250404,150620,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11130,500,2,4.70,125008975,11438,143.57,10600,11130,10600,13810,7450,10630,10929.27,1.77,0,2487,10803,10716,10633,10546,10463,10760,10590,142,3180,1000,6800,10,1,14202975,1581,12.26,0.38,12,0.08,908.00,29050.00,21000,20240604,-47.00,9700,20241209,14.74,13150,-15.36,20250217,10510,5.90,20250331,21000,-47.00,20240604,9700,14.74,20241209,1.01,Y,081000,1000,142 억,,251951,N,N,0,N,00,N
20250404,140621,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10990,360,2,3.39,96063330,8818,110.68,10600,11090,10600,13810,7450,10630,10894.00,1.77,0,1390,10803,10716,10633,10546,10463,10760,10590,142,3180,1000,6800,10,1,14202975,1561,12.10,0.38,12,0.06,908.00,29050.00,21000,20240604,-47.67,9700,20241209,13.30,13150,-16.43,20250217,10510,4.57,20250331,21000,-47.67,20240604,9700,13.30,20241209,1.01,Y,081000,1000,142 억,,251951,N,N,0,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 20250407 160615 55 60.00 KOSPI 화학 N N N Y 60 N 11060 -10 5 -0.09 267013945 24147 199.08 10950 11370 10800 14390 7750 11070 11057.84 1.79 0 -5708 11530 11300 10950 10720 10370 11415 10835 142 3320 1000 7080 10 1 14202975 1571 12.18 0.38 12 0.17 908.00 29050.00 21000 20240604 -47.33 9700 20241209 14.02 13150 -15.89 20250217 10510 5.23 20250331 21000 -47.33 20240604 9700 14.02 20241209 1.01 Y 081000 1000 142 억 254623 N N 764 N 00 N
3 20250407 150619 55 60.00 KOSPI 화학 N N N Y 60 N 11090 20 2 0.18 249972965 22609 186.40 10950 11370 10800 14390 7750 11070 11056.35 1.79 0 -4592 11530 11300 10950 10720 10370 11415 10835 142 3320 1000 7080 10 1 14202975 1575 12.21 0.38 12 0.16 908.00 29050.00 21000 20240604 -47.19 9700 20241209 14.33 13150 -15.67 20250217 10510 5.52 20250331 21000 -47.19 20240604 9700 14.33 20241209 1.01 Y 081000 1000 142 억 254623 N N 6 N 00 N
4 20250407 140617 55 60.00 KOSPI 화학 N N N Y 60 N 11150 80 2 0.72 216156180 19567 161.32 10950 11370 10800 14390 7750 11070 11046.98 1.79 0 -4861 11530 11300 10950 10720 10370 11415 10835 142 3320 1000 7080 10 1 14202975 1584 12.28 0.38 12 0.14 908.00 29050.00 21000 20240604 -46.90 9700 20241209 14.95 13150 -15.21 20250217 10510 6.09 20250331 21000 -46.90 20240604 9700 14.95 20241209 1.01 Y 081000 1000 142 억 254623 N N 6 N 00 N
5 20250407 130615 55 60.00 KOSPI 화학 N N N Y 60 N 11190 120 2 1.08 185786030 16848 138.91 10950 11370 10800 14390 7750 11070 11027.19 1.79 0 -3686 11530 11300 10950 10720 10370 11415 10835 142 3320 1000 7080 10 1 14202975 1589 12.32 0.39 12 0.12 908.00 29050.00 21000 20240604 -46.71 9700 20241209 15.36 13150 -14.90 20250217 10510 6.47 20250331 21000 -46.71 20240604 9700 15.36 20241209 1.01 Y 081000 1000 142 억 254623 N N 6 N 00 N
6 20250407 120616 55 60.00 KOSPI 화학 N N N Y 60 N 11170 100 2 0.90 158916515 14447 119.11 10950 11370 10800 14390 7750 11070 10999.97 1.79 0 -4300 11530 11300 10950 10720 10370 11415 10835 142 3320 1000 7080 10 1 14202975 1586 12.30 0.38 12 0.10 908.00 29050.00 21000 20240604 -46.81 9700 20241209 15.15 13150 -15.06 20250217 10510 6.28 20250331 21000 -46.81 20240604 9700 15.15 20241209 1.01 Y 081000 1000 142 억 254623 N N 6 N 00 N
7 20250407 110616 55 60.00 KOSPI 화학 N N N Y 60 N 11240 170 2 1.54 117380610 10757 88.69 10950 11250 10800 14390 7750 11070 10912.02 1.79 0 -3157 11530 11300 10950 10720 10370 11415 10835 142 3320 1000 7080 10 1 14202975 1596 12.38 0.39 12 0.08 908.00 29050.00 21000 20240604 -46.48 9700 20241209 15.88 13150 -14.52 20250217 10510 6.95 20250331 21000 -46.48 20240604 9700 15.88 20241209 1.01 Y 081000 1000 142 억 254623 N N 6 N 00 N
8 20250407 100616 55 60.00 KOSPI 화학 N N N Y 60 N 10870 -200 5 -1.81 85500440 7872 64.90 10950 10970 10800 14390 7750 11070 10861.34 1.79 0 -3436 11530 11300 10950 10720 10370 11415 10835 142 3320 1000 7080 10 1 14202975 1544 11.97 0.37 12 0.06 908.00 29050.00 21000 20240604 -48.24 9700 20241209 12.06 13150 -17.34 20250217 10510 3.43 20250331 21000 -48.24 20240604 9700 12.06 20241209 1.01 Y 081000 1000 142 억 254623 N N 6 N 00 N
9 20250407 090617 55 60.00 KOSPI 화학 N N N Y 60 N 10800 -270 5 -2.44 18681120 1721 14.19 10950 10970 10800 14390 7750 11070 10854.81 1.79 0 -396 11530 11300 10950 10720 10370 11415 10835 142 3320 1000 7080 10 1 14202975 1534 11.89 0.37 12 0.01 908.00 29050.00 21000 20240604 -48.57 9700 20241209 11.34 13150 -17.87 20250217 10510 2.76 20250331 21000 -48.57 20240604 9700 11.34 20241209 1.01 Y 081000 1000 142 억 254623 N N 6 N 00 N
10 20250404 160614 55 60.00 KOSPI 화학 N N N Y 60 N 11070 440 2 4.14 132461395 12108 151.98 10600 11180 10600 13810 7450 10630 10939.90 1.77 0 2740 10803 10716 10633 10546 10463 10760 10590 142 3180 1000 6800 10 1 14202975 1572 12.19 0.38 12 0.09 908.00 29050.00 21000 20240604 -47.29 9700 20241209 14.12 13150 -15.82 20250217 10510 5.33 20250331 21000 -47.29 20240604 9700 14.12 20241209 1.01 Y 081000 1000 142 억 251951 N N 6 N 00 N
11 20250404 150620 55 60.00 KOSPI 화학 N N N Y 60 N 11130 500 2 4.70 125008975 11438 143.57 10600 11130 10600 13810 7450 10630 10929.27 1.77 0 2487 10803 10716 10633 10546 10463 10760 10590 142 3180 1000 6800 10 1 14202975 1581 12.26 0.38 12 0.08 908.00 29050.00 21000 20240604 -47.00 9700 20241209 14.74 13150 -15.36 20250217 10510 5.90 20250331 21000 -47.00 20240604 9700 14.74 20241209 1.01 Y 081000 1000 142 억 251951 N N 0 N 00 N
12 20250404 140621 55 60.00 KOSPI 화학 N N N Y 60 N 10990 360 2 3.39 96063330 8818 110.68 10600 11090 10600 13810 7450 10630 10894.00 1.77 0 1390 10803 10716 10633 10546 10463 10760 10590 142 3180 1000 6800 10 1 14202975 1561 12.10 0.38 12 0.06 908.00 29050.00 21000 20240604 -47.67 9700 20241209 13.30 13150 -16.43 20250217 10510 4.57 20250331 21000 -47.67 20240604 9700 13.30 20241209 1.01 Y 081000 1000 142 억 251951 N N 0 N 00 N