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
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
20250414,160808,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78400,-400,5,-0.51,19461700,248,339.73,78100,78700,78100,102400,55200,78800,78474.60,0.36,0,86,79533,79166,78433,78066,77333,79350,78250,24,23600,1000,58310,100,1,2199268,1724,6.40,0.99,12,0.01,12245.00,79301.00,86200,20240820,-9.05,69500,20240411,12.81,81300,-3.57,20250410,74200,5.66,20250326,86200,-9.05,20240820,69500,12.81,20240415,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N
20250414,150815,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78700,-100,5,-0.13,17109700,218,298.63,78100,78700,78100,102400,55200,78800,78484.86,0.36,0,86,79533,79166,78433,78066,77333,79350,78250,24,23600,1000,58310,100,1,2199268,1731,6.43,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.70,69500,20240411,13.24,81300,-3.20,20250410,74200,6.06,20250326,86200,-8.70,20240820,69500,13.24,20240415,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N
20250414,140814,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78700,-100,5,-0.13,16873600,215,294.52,78100,78700,78100,102400,55200,78800,78481.86,0.36,0,86,79533,79166,78433,78066,77333,79350,78250,24,23600,1000,58310,100,1,2199268,1731,6.43,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.70,69500,20240411,13.24,81300,-3.20,20250410,74200,6.06,20250326,86200,-8.70,20240820,69500,13.24,20240415,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N
20250414,130812,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78700,-100,5,-0.13,16873600,215,294.52,78100,78700,78100,102400,55200,78800,78481.86,0.36,0,86,79533,79166,78433,78066,77333,79350,78250,24,23600,1000,58310,100,1,2199268,1731,6.43,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.70,69500,20240411,13.24,81300,-3.20,20250410,74200,6.06,20250326,86200,-8.70,20240820,69500,13.24,20240415,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N
20250414,120815,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78700,-100,5,-0.13,16481300,210,287.67,78100,78700,78100,102400,55200,78800,78482.38,0.36,0,86,79533,79166,78433,78066,77333,79350,78250,24,23600,1000,58310,100,1,2199268,1731,6.43,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.70,69500,20240411,13.24,81300,-3.20,20250410,74200,6.06,20250326,86200,-8.70,20240820,69500,13.24,20240415,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N
20250414,110810,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78400,-400,5,-0.51,9713100,124,169.86,78100,78600,78100,102400,55200,78800,78331.45,0.36,0,0,79533,79166,78433,78066,77333,79350,78250,24,23600,1000,58310,100,1,2199268,1724,6.40,0.99,12,0.01,12245.00,79301.00,86200,20240820,-9.05,69500,20240411,12.81,81300,-3.57,20250410,74200,5.66,20250326,86200,-9.05,20240820,69500,12.81,20240415,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N
20250414,100812,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78400,-400,5,-0.51,4773900,61,83.56,78100,78600,78100,102400,55200,78800,78260.66,0.36,0,0,79533,79166,78433,78066,77333,79350,78250,24,23600,1000,58310,100,1,2199268,1724,6.40,0.99,12,0.00,12245.00,79301.00,86200,20240820,-9.05,69500,20240411,12.81,81300,-3.57,20250410,74200,5.66,20250326,86200,-9.05,20240820,69500,12.81,20240415,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N
20250414,090813,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,-700,5,-0.89,2264900,29,39.73,78100,78100,78100,102400,55200,78800,78100.00,0.36,0,0,79533,79166,78433,78066,77333,79350,78250,24,23600,1000,58310,100,1,2199268,1718,6.38,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.40,69500,20240411,12.37,81300,-3.94,20250410,74200,5.26,20250326,86200,-9.40,20240820,69500,12.37,20240415,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N
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
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 160808 57 100.00 KOSPI 화학 N N N N N 78400 -400 5 -0.51 19461700 248 339.73 78100 78700 78100 102400 55200 78800 78474.60 0.36 0 86 79533 79166 78433 78066 77333 79350 78250 24 23600 1000 58310 100 1 2199268 1724 6.40 0.99 12 0.01 12245.00 79301.00 86200 20240820 -9.05 69500 20240411 12.81 81300 -3.57 20250410 74200 5.66 20250326 86200 -9.05 20240820 69500 12.81 20240415 0.00 Y 134380 1000 24 억 8013 N N 0 N 00 N
3 20250414 150815 57 100.00 KOSPI 화학 N N N N N 78700 -100 5 -0.13 17109700 218 298.63 78100 78700 78100 102400 55200 78800 78484.86 0.36 0 86 79533 79166 78433 78066 77333 79350 78250 24 23600 1000 58310 100 1 2199268 1731 6.43 0.99 12 0.01 12245.00 79301.00 86200 20240820 -8.70 69500 20240411 13.24 81300 -3.20 20250410 74200 6.06 20250326 86200 -8.70 20240820 69500 13.24 20240415 0.00 Y 134380 1000 24 억 8013 N N 0 N 00 N
4 20250414 140814 57 100.00 KOSPI 화학 N N N N N 78700 -100 5 -0.13 16873600 215 294.52 78100 78700 78100 102400 55200 78800 78481.86 0.36 0 86 79533 79166 78433 78066 77333 79350 78250 24 23600 1000 58310 100 1 2199268 1731 6.43 0.99 12 0.01 12245.00 79301.00 86200 20240820 -8.70 69500 20240411 13.24 81300 -3.20 20250410 74200 6.06 20250326 86200 -8.70 20240820 69500 13.24 20240415 0.00 Y 134380 1000 24 억 8013 N N 0 N 00 N
5 20250414 130812 57 100.00 KOSPI 화학 N N N N N 78700 -100 5 -0.13 16873600 215 294.52 78100 78700 78100 102400 55200 78800 78481.86 0.36 0 86 79533 79166 78433 78066 77333 79350 78250 24 23600 1000 58310 100 1 2199268 1731 6.43 0.99 12 0.01 12245.00 79301.00 86200 20240820 -8.70 69500 20240411 13.24 81300 -3.20 20250410 74200 6.06 20250326 86200 -8.70 20240820 69500 13.24 20240415 0.00 Y 134380 1000 24 억 8013 N N 0 N 00 N
6 20250414 120815 57 100.00 KOSPI 화학 N N N N N 78700 -100 5 -0.13 16481300 210 287.67 78100 78700 78100 102400 55200 78800 78482.38 0.36 0 86 79533 79166 78433 78066 77333 79350 78250 24 23600 1000 58310 100 1 2199268 1731 6.43 0.99 12 0.01 12245.00 79301.00 86200 20240820 -8.70 69500 20240411 13.24 81300 -3.20 20250410 74200 6.06 20250326 86200 -8.70 20240820 69500 13.24 20240415 0.00 Y 134380 1000 24 억 8013 N N 0 N 00 N
7 20250414 110810 57 100.00 KOSPI 화학 N N N N N 78400 -400 5 -0.51 9713100 124 169.86 78100 78600 78100 102400 55200 78800 78331.45 0.36 0 0 79533 79166 78433 78066 77333 79350 78250 24 23600 1000 58310 100 1 2199268 1724 6.40 0.99 12 0.01 12245.00 79301.00 86200 20240820 -9.05 69500 20240411 12.81 81300 -3.57 20250410 74200 5.66 20250326 86200 -9.05 20240820 69500 12.81 20240415 0.00 Y 134380 1000 24 억 8013 N N 0 N 00 N
8 20250414 100812 57 100.00 KOSPI 화학 N N N N N 78400 -400 5 -0.51 4773900 61 83.56 78100 78600 78100 102400 55200 78800 78260.66 0.36 0 0 79533 79166 78433 78066 77333 79350 78250 24 23600 1000 58310 100 1 2199268 1724 6.40 0.99 12 0.00 12245.00 79301.00 86200 20240820 -9.05 69500 20240411 12.81 81300 -3.57 20250410 74200 5.66 20250326 86200 -9.05 20240820 69500 12.81 20240415 0.00 Y 134380 1000 24 억 8013 N N 0 N 00 N
9 20250414 090813 57 100.00 KOSPI 화학 N N N N N 78100 -700 5 -0.89 2264900 29 39.73 78100 78100 78100 102400 55200 78800 78100.00 0.36 0 0 79533 79166 78433 78066 77333 79350 78250 24 23600 1000 58310 100 1 2199268 1718 6.38 0.98 12 0.00 12245.00 79301.00 86200 20240820 -9.40 69500 20240411 12.37 81300 -3.94 20250410 74200 5.26 20250326 86200 -9.40 20240820 69500 12.37 20240415 0.00 Y 134380 1000 24 억 8013 N N 0 N 00 N
10 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
11 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
12 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