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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160804,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78800,300,2,0.38,5745500,73,17.59,78500,78800,77700,102000,55000,78500,78705.48,0.36,0,2,83233,80866,78933,76566,74633,82050,77750,24,23500,1000,58090,100,1,2199268,1733,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.58,69500,20240411,13.38,81300,-3.08,20250410,74200,6.20,20250326,86200,-8.58,20240820,69500,13.38,20240411,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N
20250411,150811,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78800,300,2,0.38,4642300,59,14.22,78500,78800,77700,102000,55000,78500,78683.05,0.36,0,-1,83233,80866,78933,76566,74633,82050,77750,24,23500,1000,58090,100,1,2199268,1733,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.58,69500,20240411,13.38,81300,-3.08,20250410,74200,6.20,20250326,86200,-8.58,20240820,69500,13.38,20240411,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N
20250411,140810,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78800,300,2,0.38,4248300,54,13.01,78500,78800,77700,102000,55000,78500,78672.22,0.36,0,-6,83233,80866,78933,76566,74633,82050,77750,24,23500,1000,58090,100,1,2199268,1733,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.58,69500,20240411,13.38,81300,-3.08,20250410,74200,6.20,20250326,86200,-8.58,20240820,69500,13.38,20240411,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N
20250411,130812,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78800,300,2,0.38,1963100,25,6.02,78500,78800,77700,102000,55000,78500,78524.00,0.36,0,-6,83233,80866,78933,76566,74633,82050,77750,24,23500,1000,58090,100,1,2199268,1733,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.58,69500,20240411,13.38,81300,-3.08,20250410,74200,6.20,20250326,86200,-8.58,20240820,69500,13.38,20240411,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N
20250411,120812,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78800,300,2,0.38,1963100,25,6.02,78500,78800,77700,102000,55000,78500,78524.00,0.36,0,-6,83233,80866,78933,76566,74633,82050,77750,24,23500,1000,58090,100,1,2199268,1733,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.58,69500,20240411,13.38,81300,-3.08,20250410,74200,6.20,20250326,86200,-8.58,20240820,69500,13.38,20240411,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N
20250411,110812,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78800,300,2,0.38,1805500,23,5.54,78500,78800,77700,102000,55000,78500,78500.00,0.36,0,-6,83233,80866,78933,76566,74633,82050,77750,24,23500,1000,58090,100,1,2199268,1733,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.58,69500,20240411,13.38,81300,-3.08,20250410,74200,6.20,20250326,86200,-8.58,20240820,69500,13.38,20240411,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N
20250411,100814,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77700,-800,5,-1.02,544700,7,1.69,78500,78500,77700,102000,55000,78500,77814.29,0.36,0,-6,83233,80866,78933,76566,74633,82050,77750,24,23500,1000,58090,100,1,2199268,1709,6.35,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.86,69500,20240411,11.80,81300,-4.43,20250410,74200,4.72,20250326,86200,-9.86,20240820,69500,11.80,20240411,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N
20250411,090816,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78500,0,3,0.00,0,0,0.00,0,0,0,102000,55000,78500,0.00,0.36,0,0,83233,80866,78933,76566,74633,82050,77750,24,23500,1000,58090,100,1,2199268,1726,6.41,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.93,69500,20240411,12.95,81300,-3.44,20250410,74200,5.80,20250326,86200,-8.93,20240820,69500,12.95,20240411,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N
20250410,160807,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78500,1500,2,1.95,32421000,415,112.77,77000,81300,77000,100100,53900,77000,78122.89,0.36,0,161,80733,78866,76733,74866,72733,77800,73800,24,23100,1000,56980,100,1,2199268,1726,6.41,0.99,12,0.02,12245.00,79301.00,86200,20240820,-8.93,69500,20240411,12.95,81300,-3.44,20250410,74200,5.80,20250326,86200,-8.93,20240820,69500,12.95,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N
20250410,150811,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78500,1500,2,1.95,31714500,406,110.33,77000,81300,77000,100100,53900,77000,78114.53,0.36,0,152,80733,78866,76733,74866,72733,77800,73800,24,23100,1000,56980,100,1,2199268,1726,6.41,0.99,12,0.02,12245.00,79301.00,86200,20240820,-8.93,69500,20240411,12.95,81300,-3.44,20250410,74200,5.80,20250326,86200,-8.93,20240820,69500,12.95,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N
20250410,140808,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78500,1500,2,1.95,23315000,299,81.25,77000,81300,77000,100100,53900,77000,77976.59,0.36,0,45,80733,78866,76733,74866,72733,77800,73800,24,23100,1000,56980,100,1,2199268,1726,6.41,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.93,69500,20240411,12.95,81300,-3.44,20250410,74200,5.80,20250326,86200,-8.93,20240820,69500,12.95,20240411,0.00,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 20250411 160804 57 100.00 KOSPI 화학 N N N N N 78800 300 2 0.38 5745500 73 17.59 78500 78800 77700 102000 55000 78500 78705.48 0.36 0 2 83233 80866 78933 76566 74633 82050 77750 24 23500 1000 58090 100 1 2199268 1733 6.44 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.58 69500 20240411 13.38 81300 -3.08 20250410 74200 6.20 20250326 86200 -8.58 20240820 69500 13.38 20240411 0.00 Y 134380 1000 24 억 8013 N N 0 N 00 N
3 20250411 150811 57 100.00 KOSPI 화학 N N N N N 78800 300 2 0.38 4642300 59 14.22 78500 78800 77700 102000 55000 78500 78683.05 0.36 0 -1 83233 80866 78933 76566 74633 82050 77750 24 23500 1000 58090 100 1 2199268 1733 6.44 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.58 69500 20240411 13.38 81300 -3.08 20250410 74200 6.20 20250326 86200 -8.58 20240820 69500 13.38 20240411 0.00 Y 134380 1000 24 억 8013 N N 0 N 00 N
4 20250411 140810 57 100.00 KOSPI 화학 N N N N N 78800 300 2 0.38 4248300 54 13.01 78500 78800 77700 102000 55000 78500 78672.22 0.36 0 -6 83233 80866 78933 76566 74633 82050 77750 24 23500 1000 58090 100 1 2199268 1733 6.44 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.58 69500 20240411 13.38 81300 -3.08 20250410 74200 6.20 20250326 86200 -8.58 20240820 69500 13.38 20240411 0.00 Y 134380 1000 24 억 8013 N N 0 N 00 N
5 20250411 130812 57 100.00 KOSPI 화학 N N N N N 78800 300 2 0.38 1963100 25 6.02 78500 78800 77700 102000 55000 78500 78524.00 0.36 0 -6 83233 80866 78933 76566 74633 82050 77750 24 23500 1000 58090 100 1 2199268 1733 6.44 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.58 69500 20240411 13.38 81300 -3.08 20250410 74200 6.20 20250326 86200 -8.58 20240820 69500 13.38 20240411 0.00 Y 134380 1000 24 억 8013 N N 0 N 00 N
6 20250411 120812 57 100.00 KOSPI 화학 N N N N N 78800 300 2 0.38 1963100 25 6.02 78500 78800 77700 102000 55000 78500 78524.00 0.36 0 -6 83233 80866 78933 76566 74633 82050 77750 24 23500 1000 58090 100 1 2199268 1733 6.44 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.58 69500 20240411 13.38 81300 -3.08 20250410 74200 6.20 20250326 86200 -8.58 20240820 69500 13.38 20240411 0.00 Y 134380 1000 24 억 8013 N N 0 N 00 N
7 20250411 110812 57 100.00 KOSPI 화학 N N N N N 78800 300 2 0.38 1805500 23 5.54 78500 78800 77700 102000 55000 78500 78500.00 0.36 0 -6 83233 80866 78933 76566 74633 82050 77750 24 23500 1000 58090 100 1 2199268 1733 6.44 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.58 69500 20240411 13.38 81300 -3.08 20250410 74200 6.20 20250326 86200 -8.58 20240820 69500 13.38 20240411 0.00 Y 134380 1000 24 억 8013 N N 0 N 00 N
8 20250411 100814 57 100.00 KOSPI 화학 N N N N N 77700 -800 5 -1.02 544700 7 1.69 78500 78500 77700 102000 55000 78500 77814.29 0.36 0 -6 83233 80866 78933 76566 74633 82050 77750 24 23500 1000 58090 100 1 2199268 1709 6.35 0.98 12 0.00 12245.00 79301.00 86200 20240820 -9.86 69500 20240411 11.80 81300 -4.43 20250410 74200 4.72 20250326 86200 -9.86 20240820 69500 11.80 20240411 0.00 Y 134380 1000 24 억 8013 N N 0 N 00 N
9 20250411 090816 57 100.00 KOSPI 화학 N N N N N 78500 0 3 0.00 0 0 0.00 0 0 0 102000 55000 78500 0.00 0.36 0 0 83233 80866 78933 76566 74633 82050 77750 24 23500 1000 58090 100 1 2199268 1726 6.41 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.93 69500 20240411 12.95 81300 -3.44 20250410 74200 5.80 20250326 86200 -8.93 20240820 69500 12.95 20240411 0.00 Y 134380 1000 24 억 8013 N N 0 N 00 N
10 20250410 160807 57 100.00 KOSPI 화학 N N N N N 78500 1500 2 1.95 32421000 415 112.77 77000 81300 77000 100100 53900 77000 78122.89 0.36 0 161 80733 78866 76733 74866 72733 77800 73800 24 23100 1000 56980 100 1 2199268 1726 6.41 0.99 12 0.02 12245.00 79301.00 86200 20240820 -8.93 69500 20240411 12.95 81300 -3.44 20250410 74200 5.80 20250326 86200 -8.93 20240820 69500 12.95 20240411 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N
11 20250410 150811 57 100.00 KOSPI 화학 N N N N N 78500 1500 2 1.95 31714500 406 110.33 77000 81300 77000 100100 53900 77000 78114.53 0.36 0 152 80733 78866 76733 74866 72733 77800 73800 24 23100 1000 56980 100 1 2199268 1726 6.41 0.99 12 0.02 12245.00 79301.00 86200 20240820 -8.93 69500 20240411 12.95 81300 -3.44 20250410 74200 5.80 20250326 86200 -8.93 20240820 69500 12.95 20240411 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N
12 20250410 140808 57 100.00 KOSPI 화학 N N N N N 78500 1500 2 1.95 23315000 299 81.25 77000 81300 77000 100100 53900 77000 77976.59 0.36 0 45 80733 78866 76733 74866 72733 77800 73800 24 23100 1000 56980 100 1 2199268 1726 6.41 0.99 12 0.01 12245.00 79301.00 86200 20240820 -8.93 69500 20240411 12.95 81300 -3.44 20250410 74200 5.80 20250326 86200 -8.93 20240820 69500 12.95 20240411 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N