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
134380/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
20250407,160748,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79100,-100,5,-0.13,11159400,142,89.31,79200,79200,78400,102900,55500,79200,78587.32,0.36,0,5,80133,79666,79333,78866,78533,79500,78700,24,23700,1000,58600,100,1,2199268,1740,6.46,1.00,12,0.01,12245.00,79301.00,86200,20240820,-8.24,69500,20240411,13.81,80000,-1.12,20250106,74200,6.60,20250326,86200,-8.24,20240820,69500,13.81,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N
20250407,150753,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79100,-100,5,-0.13,11080300,141,88.68,79200,79200,78400,102900,55500,79200,78583.69,0.36,0,5,80133,79666,79333,78866,78533,79500,78700,24,23700,1000,58600,100,1,2199268,1740,6.46,1.00,12,0.01,12245.00,79301.00,86200,20240820,-8.24,69500,20240411,13.81,80000,-1.12,20250106,74200,6.60,20250326,86200,-8.24,20240820,69500,13.81,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N
20250407,140750,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78400,-800,5,-1.01,11001200,140,88.05,79200,79200,78400,102900,55500,79200,78580.00,0.36,0,4,80133,79666,79333,78866,78533,79500,78700,24,23700,1000,58600,100,1,2199268,1724,6.40,0.99,12,0.01,12245.00,79301.00,86200,20240820,-9.05,69500,20240411,12.81,80000,-2.00,20250106,74200,5.66,20250326,86200,-9.05,20240820,69500,12.81,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N
20250407,130749,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78600,-600,5,-0.76,8022000,102,64.15,79200,79200,78600,102900,55500,79200,78647.06,0.36,0,4,80133,79666,79333,78866,78533,79500,78700,24,23700,1000,58600,100,1,2199268,1729,6.42,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.82,69500,20240411,13.09,80000,-1.75,20250106,74200,5.93,20250326,86200,-8.82,20240820,69500,13.09,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N
20250407,120749,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78600,-600,5,-0.76,6292800,80,50.31,79200,79200,78600,102900,55500,79200,78660.00,0.36,0,4,80133,79666,79333,78866,78533,79500,78700,24,23700,1000,58600,100,1,2199268,1729,6.42,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.82,69500,20240411,13.09,80000,-1.75,20250106,74200,5.93,20250326,86200,-8.82,20240820,69500,13.09,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N
20250407,110750,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79200,0,3,0.00,633600,8,5.03,79200,79200,79200,102900,55500,79200,79200.00,0.36,0,3,80133,79666,79333,78866,78533,79500,78700,24,23700,1000,58600,100,1,2199268,1742,6.47,1.00,12,0.00,12245.00,79301.00,86200,20240820,-8.12,69500,20240411,13.96,80000,-1.00,20250106,74200,6.74,20250326,86200,-8.12,20240820,69500,13.96,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N
20250407,100750,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79200,0,3,0.00,396000,5,3.14,79200,79200,79200,102900,55500,79200,79200.00,0.36,0,1,80133,79666,79333,78866,78533,79500,78700,24,23700,1000,58600,100,1,2199268,1742,6.47,1.00,12,0.00,12245.00,79301.00,86200,20240820,-8.12,69500,20240411,13.96,80000,-1.00,20250106,74200,6.74,20250326,86200,-8.12,20240820,69500,13.96,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N
20250407,090751,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79200,0,3,0.00,237600,3,1.89,79200,79200,79200,102900,55500,79200,79200.00,0.36,0,0,80133,79666,79333,78866,78533,79500,78700,24,23700,1000,58600,100,1,2199268,1742,6.47,1.00,12,0.00,12245.00,79301.00,86200,20240820,-8.12,69500,20240411,13.96,80000,-1.00,20250106,74200,6.74,20250326,86200,-8.12,20240820,69500,13.96,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N
20250404,160747,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79200,200,2,0.25,12597200,159,361.36,79800,79800,79000,102700,55300,79000,79227.67,0.36,0,28,80266,79632,79266,78632,78266,79450,78450,24,23700,1000,58460,100,1,2199268,1742,6.47,1.00,12,0.01,12245.00,79301.00,86200,20240820,-8.12,69500,20240411,13.96,80000,-1.00,20250106,74200,6.74,20250326,86200,-8.12,20240820,69500,13.96,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N
20250404,150755,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79100,100,2,0.13,11963600,151,343.18,79800,79800,79000,102700,55300,79000,79229.14,0.36,0,21,80266,79632,79266,78632,78266,79450,78450,24,23700,1000,58460,100,1,2199268,1740,6.46,1.00,12,0.01,12245.00,79301.00,86200,20240820,-8.24,69500,20240411,13.81,80000,-1.12,20250106,74200,6.60,20250326,86200,-8.24,20240820,69500,13.81,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N
20250404,140757,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79000,0,3,0.00,10223400,129,293.18,79800,79800,79000,102700,55300,79000,79251.16,0.36,0,2,80266,79632,79266,78632,78266,79450,78450,24,23700,1000,58460,100,1,2199268,1737,6.45,1.00,12,0.01,12245.00,79301.00,86200,20240820,-8.35,69500,20240411,13.67,80000,-1.25,20250106,74200,6.47,20250326,86200,-8.35,20240820,69500,13.67,20240411,0.00,Y,134380,1000,24 억,,8012,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 160748 57 100.00 KOSPI 화학 N N N N N 79100 -100 5 -0.13 11159400 142 89.31 79200 79200 78400 102900 55500 79200 78587.32 0.36 0 5 80133 79666 79333 78866 78533 79500 78700 24 23700 1000 58600 100 1 2199268 1740 6.46 1.00 12 0.01 12245.00 79301.00 86200 20240820 -8.24 69500 20240411 13.81 80000 -1.12 20250106 74200 6.60 20250326 86200 -8.24 20240820 69500 13.81 20240411 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N
3 20250407 150753 57 100.00 KOSPI 화학 N N N N N 79100 -100 5 -0.13 11080300 141 88.68 79200 79200 78400 102900 55500 79200 78583.69 0.36 0 5 80133 79666 79333 78866 78533 79500 78700 24 23700 1000 58600 100 1 2199268 1740 6.46 1.00 12 0.01 12245.00 79301.00 86200 20240820 -8.24 69500 20240411 13.81 80000 -1.12 20250106 74200 6.60 20250326 86200 -8.24 20240820 69500 13.81 20240411 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N
4 20250407 140750 57 100.00 KOSPI 화학 N N N N N 78400 -800 5 -1.01 11001200 140 88.05 79200 79200 78400 102900 55500 79200 78580.00 0.36 0 4 80133 79666 79333 78866 78533 79500 78700 24 23700 1000 58600 100 1 2199268 1724 6.40 0.99 12 0.01 12245.00 79301.00 86200 20240820 -9.05 69500 20240411 12.81 80000 -2.00 20250106 74200 5.66 20250326 86200 -9.05 20240820 69500 12.81 20240411 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N
5 20250407 130749 57 100.00 KOSPI 화학 N N N N N 78600 -600 5 -0.76 8022000 102 64.15 79200 79200 78600 102900 55500 79200 78647.06 0.36 0 4 80133 79666 79333 78866 78533 79500 78700 24 23700 1000 58600 100 1 2199268 1729 6.42 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.82 69500 20240411 13.09 80000 -1.75 20250106 74200 5.93 20250326 86200 -8.82 20240820 69500 13.09 20240411 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N
6 20250407 120749 57 100.00 KOSPI 화학 N N N N N 78600 -600 5 -0.76 6292800 80 50.31 79200 79200 78600 102900 55500 79200 78660.00 0.36 0 4 80133 79666 79333 78866 78533 79500 78700 24 23700 1000 58600 100 1 2199268 1729 6.42 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.82 69500 20240411 13.09 80000 -1.75 20250106 74200 5.93 20250326 86200 -8.82 20240820 69500 13.09 20240411 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N
7 20250407 110750 57 100.00 KOSPI 화학 N N N N N 79200 0 3 0.00 633600 8 5.03 79200 79200 79200 102900 55500 79200 79200.00 0.36 0 3 80133 79666 79333 78866 78533 79500 78700 24 23700 1000 58600 100 1 2199268 1742 6.47 1.00 12 0.00 12245.00 79301.00 86200 20240820 -8.12 69500 20240411 13.96 80000 -1.00 20250106 74200 6.74 20250326 86200 -8.12 20240820 69500 13.96 20240411 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N
8 20250407 100750 57 100.00 KOSPI 화학 N N N N N 79200 0 3 0.00 396000 5 3.14 79200 79200 79200 102900 55500 79200 79200.00 0.36 0 1 80133 79666 79333 78866 78533 79500 78700 24 23700 1000 58600 100 1 2199268 1742 6.47 1.00 12 0.00 12245.00 79301.00 86200 20240820 -8.12 69500 20240411 13.96 80000 -1.00 20250106 74200 6.74 20250326 86200 -8.12 20240820 69500 13.96 20240411 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N
9 20250407 090751 57 100.00 KOSPI 화학 N N N N N 79200 0 3 0.00 237600 3 1.89 79200 79200 79200 102900 55500 79200 79200.00 0.36 0 0 80133 79666 79333 78866 78533 79500 78700 24 23700 1000 58600 100 1 2199268 1742 6.47 1.00 12 0.00 12245.00 79301.00 86200 20240820 -8.12 69500 20240411 13.96 80000 -1.00 20250106 74200 6.74 20250326 86200 -8.12 20240820 69500 13.96 20240411 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N
10 20250404 160747 57 100.00 KOSPI 화학 N N N N N 79200 200 2 0.25 12597200 159 361.36 79800 79800 79000 102700 55300 79000 79227.67 0.36 0 28 80266 79632 79266 78632 78266 79450 78450 24 23700 1000 58460 100 1 2199268 1742 6.47 1.00 12 0.01 12245.00 79301.00 86200 20240820 -8.12 69500 20240411 13.96 80000 -1.00 20250106 74200 6.74 20250326 86200 -8.12 20240820 69500 13.96 20240411 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N
11 20250404 150755 57 100.00 KOSPI 화학 N N N N N 79100 100 2 0.13 11963600 151 343.18 79800 79800 79000 102700 55300 79000 79229.14 0.36 0 21 80266 79632 79266 78632 78266 79450 78450 24 23700 1000 58460 100 1 2199268 1740 6.46 1.00 12 0.01 12245.00 79301.00 86200 20240820 -8.24 69500 20240411 13.81 80000 -1.12 20250106 74200 6.60 20250326 86200 -8.24 20240820 69500 13.81 20240411 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N
12 20250404 140757 57 100.00 KOSPI 화학 N N N N N 79000 0 3 0.00 10223400 129 293.18 79800 79800 79000 102700 55300 79000 79251.16 0.36 0 2 80266 79632 79266 78632 78266 79450 78450 24 23700 1000 58460 100 1 2199268 1737 6.45 1.00 12 0.01 12245.00 79301.00 86200 20240820 -8.35 69500 20240411 13.67 80000 -1.25 20250106 74200 6.47 20250326 86200 -8.35 20240820 69500 13.67 20240411 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N