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
078520/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
20250411,160619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,120,2,1.96,272101740,44512,137.18,6090,6250,5990,7960,4300,6130,6112.82,9.35,0,3267,6243,6186,6093,6036,5943,6215,6065,135,1830,500,4160,10,1,26014161,1626,11.18,1.78,12,0.17,559.00,3509.00,11780,20240531,-46.94,5730,20250409,9.08,7490,-16.56,20250220,5730,9.08,20250409,11780,-46.94,20240531,5730,9.08,20250409,1.42,Y,078520,500,135 억,,2432740,N,N,7368,N,00,N
20250411,150624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,70,2,1.14,259074050,42419,130.73,6090,6230,5990,7960,4300,6130,6107.50,9.35,0,3770,6243,6186,6093,6036,5943,6215,6065,135,1830,500,4160,10,1,26014161,1613,11.09,1.77,12,0.16,559.00,3509.00,11780,20240531,-47.37,5730,20250409,8.20,7490,-17.22,20250220,5730,8.20,20250409,11780,-47.37,20240531,5730,8.20,20250409,1.42,Y,078520,500,135 억,,2432740,N,N,421,N,00,N
20250411,140623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,30,2,0.49,203801825,33485,103.20,6090,6190,5990,7960,4300,6130,6086.36,9.35,0,4782,6243,6186,6093,6036,5943,6215,6065,135,1830,500,4160,10,1,26014161,1602,11.02,1.76,12,0.13,559.00,3509.00,11780,20240531,-47.71,5730,20250409,7.50,7490,-17.76,20250220,5730,7.50,20250409,11780,-47.71,20240531,5730,7.50,20250409,1.42,Y,078520,500,135 억,,2432740,N,N,421,N,00,N
20250411,130625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,0,3,0.00,170705895,28112,86.64,6090,6170,5990,7960,4300,6130,6072.35,9.35,0,4116,6243,6186,6093,6036,5943,6215,6065,135,1830,500,4160,10,1,26014161,1595,10.97,1.75,12,0.11,559.00,3509.00,11780,20240531,-47.96,5730,20250409,6.98,7490,-18.16,20250220,5730,6.98,20250409,11780,-47.96,20240531,5730,6.98,20250409,1.42,Y,078520,500,135 억,,2432740,N,N,421,N,00,N
20250411,120625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,40,2,0.65,155086915,25573,78.81,6090,6170,5990,7960,4300,6130,6064.48,9.35,0,3445,6243,6186,6093,6036,5943,6215,6065,135,1830,500,4160,10,1,26014161,1605,11.04,1.76,12,0.10,559.00,3509.00,11780,20240531,-47.62,5730,20250409,7.68,7490,-17.62,20250220,5730,7.68,20250409,11780,-47.62,20240531,5730,7.68,20250409,1.42,Y,078520,500,135 억,,2432740,N,N,421,N,00,N
20250411,110624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6070,-60,5,-0.98,105590290,17476,53.86,6090,6160,5990,7960,4300,6130,6042.02,9.35,0,1202,6243,6186,6093,6036,5943,6215,6065,135,1830,500,4160,10,1,26014161,1579,10.86,1.73,12,0.07,559.00,3509.00,11780,20240531,-48.47,5730,20250409,5.93,7490,-18.96,20250220,5730,5.93,20250409,11780,-48.47,20240531,5730,5.93,20250409,1.42,Y,078520,500,135 억,,2432740,N,N,421,N,00,N
20250411,100625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,-90,5,-1.47,76743610,12707,39.16,6090,6160,5990,7960,4300,6130,6039.48,9.35,0,1662,6243,6186,6093,6036,5943,6215,6065,135,1830,500,4160,10,1,26014161,1571,10.81,1.72,12,0.05,559.00,3509.00,11780,20240531,-48.73,5730,20250409,5.41,7490,-19.36,20250220,5730,5.41,20250409,11780,-48.73,20240531,5730,5.41,20250409,1.42,Y,078520,500,135 억,,2432740,N,N,421,N,00,N
20250411,090629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,0,3,0.00,5882780,967,2.98,6090,6160,6060,7960,4300,6130,6083.54,9.35,0,745,6243,6186,6093,6036,5943,6215,6065,135,1830,500,4160,10,1,26014161,1595,10.97,1.75,12,0.00,559.00,3509.00,11780,20240531,-47.96,5730,20250409,6.98,7490,-18.16,20250220,5730,6.98,20250409,11780,-47.96,20240531,5730,6.98,20250409,1.42,Y,078520,500,135 억,,2432740,N,N,421,N,00,N
20250410,160621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,370,2,6.42,197121190,32447,42.19,6020,6150,6000,7480,4040,5760,6075.17,9.27,0,11737,6073,5916,5823,5666,5573,5870,5620,135,1720,500,3910,10,1,26014161,1595,10.97,1.75,12,0.12,559.00,3509.00,11780,20240531,-47.96,5730,20250409,6.98,7490,-18.16,20250220,5730,6.98,20250409,11780,-47.96,20240531,5730,6.98,20250409,1.45,Y,078520,500,135 억,,2411581,N,N,421,N,00,N
20250410,150624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,340,2,5.90,184416540,30370,39.49,6020,6150,6000,7480,4040,5760,6072.33,9.27,0,10710,6073,5916,5823,5666,5573,5870,5620,135,1720,500,3910,10,1,26014161,1587,10.91,1.74,12,0.12,559.00,3509.00,11780,20240531,-48.22,5730,20250409,6.46,7490,-18.56,20250220,5730,6.46,20250409,11780,-48.22,20240531,5730,6.46,20250409,1.45,Y,078520,500,135 억,,2411581,N,N,2563,N,00,N
20250410,140622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,370,2,6.42,143689625,23708,30.83,6020,6150,6000,7480,4040,5760,6060.81,9.27,0,7013,6073,5916,5823,5666,5573,5870,5620,135,1720,500,3910,10,1,26014161,1595,10.97,1.75,12,0.09,559.00,3509.00,11780,20240531,-47.96,5730,20250409,6.98,7490,-18.16,20250220,5730,6.98,20250409,11780,-47.96,20240531,5730,6.98,20250409,1.45,Y,078520,500,135 억,,2411581,N,N,2563,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 160619 57 100.00 KOSPI 화학 N N N N N 6250 120 2 1.96 272101740 44512 137.18 6090 6250 5990 7960 4300 6130 6112.82 9.35 0 3267 6243 6186 6093 6036 5943 6215 6065 135 1830 500 4160 10 1 26014161 1626 11.18 1.78 12 0.17 559.00 3509.00 11780 20240531 -46.94 5730 20250409 9.08 7490 -16.56 20250220 5730 9.08 20250409 11780 -46.94 20240531 5730 9.08 20250409 1.42 Y 078520 500 135 억 2432740 N N 7368 N 00 N
3 20250411 150624 57 100.00 KOSPI 화학 N N N N N 6200 70 2 1.14 259074050 42419 130.73 6090 6230 5990 7960 4300 6130 6107.50 9.35 0 3770 6243 6186 6093 6036 5943 6215 6065 135 1830 500 4160 10 1 26014161 1613 11.09 1.77 12 0.16 559.00 3509.00 11780 20240531 -47.37 5730 20250409 8.20 7490 -17.22 20250220 5730 8.20 20250409 11780 -47.37 20240531 5730 8.20 20250409 1.42 Y 078520 500 135 억 2432740 N N 421 N 00 N
4 20250411 140623 57 100.00 KOSPI 화학 N N N N N 6160 30 2 0.49 203801825 33485 103.20 6090 6190 5990 7960 4300 6130 6086.36 9.35 0 4782 6243 6186 6093 6036 5943 6215 6065 135 1830 500 4160 10 1 26014161 1602 11.02 1.76 12 0.13 559.00 3509.00 11780 20240531 -47.71 5730 20250409 7.50 7490 -17.76 20250220 5730 7.50 20250409 11780 -47.71 20240531 5730 7.50 20250409 1.42 Y 078520 500 135 억 2432740 N N 421 N 00 N
5 20250411 130625 57 100.00 KOSPI 화학 N N N N N 6130 0 3 0.00 170705895 28112 86.64 6090 6170 5990 7960 4300 6130 6072.35 9.35 0 4116 6243 6186 6093 6036 5943 6215 6065 135 1830 500 4160 10 1 26014161 1595 10.97 1.75 12 0.11 559.00 3509.00 11780 20240531 -47.96 5730 20250409 6.98 7490 -18.16 20250220 5730 6.98 20250409 11780 -47.96 20240531 5730 6.98 20250409 1.42 Y 078520 500 135 억 2432740 N N 421 N 00 N
6 20250411 120625 57 100.00 KOSPI 화학 N N N N N 6170 40 2 0.65 155086915 25573 78.81 6090 6170 5990 7960 4300 6130 6064.48 9.35 0 3445 6243 6186 6093 6036 5943 6215 6065 135 1830 500 4160 10 1 26014161 1605 11.04 1.76 12 0.10 559.00 3509.00 11780 20240531 -47.62 5730 20250409 7.68 7490 -17.62 20250220 5730 7.68 20250409 11780 -47.62 20240531 5730 7.68 20250409 1.42 Y 078520 500 135 억 2432740 N N 421 N 00 N
7 20250411 110624 57 100.00 KOSPI 화학 N N N N N 6070 -60 5 -0.98 105590290 17476 53.86 6090 6160 5990 7960 4300 6130 6042.02 9.35 0 1202 6243 6186 6093 6036 5943 6215 6065 135 1830 500 4160 10 1 26014161 1579 10.86 1.73 12 0.07 559.00 3509.00 11780 20240531 -48.47 5730 20250409 5.93 7490 -18.96 20250220 5730 5.93 20250409 11780 -48.47 20240531 5730 5.93 20250409 1.42 Y 078520 500 135 억 2432740 N N 421 N 00 N
8 20250411 100625 57 100.00 KOSPI 화학 N N N N N 6040 -90 5 -1.47 76743610 12707 39.16 6090 6160 5990 7960 4300 6130 6039.48 9.35 0 1662 6243 6186 6093 6036 5943 6215 6065 135 1830 500 4160 10 1 26014161 1571 10.81 1.72 12 0.05 559.00 3509.00 11780 20240531 -48.73 5730 20250409 5.41 7490 -19.36 20250220 5730 5.41 20250409 11780 -48.73 20240531 5730 5.41 20250409 1.42 Y 078520 500 135 억 2432740 N N 421 N 00 N
9 20250411 090629 57 100.00 KOSPI 화학 N N N N N 6130 0 3 0.00 5882780 967 2.98 6090 6160 6060 7960 4300 6130 6083.54 9.35 0 745 6243 6186 6093 6036 5943 6215 6065 135 1830 500 4160 10 1 26014161 1595 10.97 1.75 12 0.00 559.00 3509.00 11780 20240531 -47.96 5730 20250409 6.98 7490 -18.16 20250220 5730 6.98 20250409 11780 -47.96 20240531 5730 6.98 20250409 1.42 Y 078520 500 135 억 2432740 N N 421 N 00 N
10 20250410 160621 57 100.00 KOSPI 화학 N N N N N 6130 370 2 6.42 197121190 32447 42.19 6020 6150 6000 7480 4040 5760 6075.17 9.27 0 11737 6073 5916 5823 5666 5573 5870 5620 135 1720 500 3910 10 1 26014161 1595 10.97 1.75 12 0.12 559.00 3509.00 11780 20240531 -47.96 5730 20250409 6.98 7490 -18.16 20250220 5730 6.98 20250409 11780 -47.96 20240531 5730 6.98 20250409 1.45 Y 078520 500 135 억 2411581 N N 421 N 00 N
11 20250410 150624 57 100.00 KOSPI 화학 N N N N N 6100 340 2 5.90 184416540 30370 39.49 6020 6150 6000 7480 4040 5760 6072.33 9.27 0 10710 6073 5916 5823 5666 5573 5870 5620 135 1720 500 3910 10 1 26014161 1587 10.91 1.74 12 0.12 559.00 3509.00 11780 20240531 -48.22 5730 20250409 6.46 7490 -18.56 20250220 5730 6.46 20250409 11780 -48.22 20240531 5730 6.46 20250409 1.45 Y 078520 500 135 억 2411581 N N 2563 N 00 N
12 20250410 140622 57 100.00 KOSPI 화학 N N N N N 6130 370 2 6.42 143689625 23708 30.83 6020 6150 6000 7480 4040 5760 6060.81 9.27 0 7013 6073 5916 5823 5666 5573 5870 5620 135 1720 500 3910 10 1 26014161 1595 10.97 1.75 12 0.09 559.00 3509.00 11780 20240531 -47.96 5730 20250409 6.98 7490 -18.16 20250220 5730 6.98 20250409 11780 -47.96 20240531 5730 6.98 20250409 1.45 Y 078520 500 135 억 2411581 N N 2563 N 00 N