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
079980/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
20250411,160624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,90,2,3.70,78915114,31933,50.14,2495,2525,2425,3155,1705,2430,2471.26,2.05,0,-8392,2570,2500,2445,2375,2320,2535,2410,1725,725,5000,1740,5,1,34500000,869,-0.66,0.34,12,0.09,-3843.00,7334.00,4220,20240402,-40.28,2315,20241115,8.86,2995,-15.86,20250320,2315,8.86,20250409,4000,-37.00,20240530,2315,8.86,20241115,0.32,Y,079980,5000,1725 억,,708229,N,N,3477,N,00,N
20250411,150630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2505,75,2,3.09,67146804,27258,42.80,2495,2515,2425,3155,1705,2430,2463.38,2.05,0,-5626,2570,2500,2445,2375,2320,2535,2410,1725,725,5000,1740,5,1,34500000,864,-0.65,0.34,12,0.08,-3843.00,7334.00,4220,20240402,-40.64,2315,20241115,8.21,2995,-16.36,20250320,2315,8.21,20250409,4000,-37.38,20240530,2315,8.21,20241115,0.32,Y,079980,5000,1725 억,,708229,N,N,26,N,00,N
20250411,140629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2495,65,2,2.67,57907474,23568,37.00,2495,2495,2425,3155,1705,2430,2457.04,2.05,0,-4726,2570,2500,2445,2375,2320,2535,2410,1725,725,5000,1740,5,1,34500000,861,-0.65,0.34,12,0.07,-3843.00,7334.00,4220,20240402,-40.88,2315,20241115,7.78,2995,-16.69,20250320,2315,7.78,20250409,4000,-37.62,20240530,2315,7.78,20241115,0.32,Y,079980,5000,1725 억,,708229,N,N,26,N,00,N
20250411,130630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2490,60,2,2.47,53892189,21953,34.47,2495,2495,2425,3155,1705,2430,2454.89,2.05,0,-4927,2570,2500,2445,2375,2320,2535,2410,1725,725,5000,1740,5,1,34500000,859,-0.65,0.34,12,0.06,-3843.00,7334.00,4220,20240402,-41.00,2315,20241115,7.56,2995,-16.86,20250320,2315,7.56,20250409,4000,-37.75,20240530,2315,7.56,20241115,0.32,Y,079980,5000,1725 억,,708229,N,N,26,N,00,N
20250411,120631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2480,50,2,2.06,49951849,20367,31.98,2495,2495,2425,3155,1705,2430,2452.59,2.05,0,-5264,2570,2500,2445,2375,2320,2535,2410,1725,725,5000,1740,5,1,34500000,856,-0.65,0.34,12,0.06,-3843.00,7334.00,4220,20240402,-41.23,2315,20241115,7.13,2995,-17.20,20250320,2315,7.13,20250409,4000,-38.00,20240530,2315,7.13,20241115,0.32,Y,079980,5000,1725 억,,708229,N,N,26,N,00,N
20250411,110630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,30,2,1.23,30358264,12415,19.49,2495,2495,2425,3155,1705,2430,2445.29,2.05,0,-5212,2570,2500,2445,2375,2320,2535,2410,1725,725,5000,1740,5,1,34500000,849,-0.64,0.34,12,0.04,-3843.00,7334.00,4220,20240402,-41.71,2315,20241115,6.26,2995,-17.86,20250320,2315,6.26,20250409,4000,-38.50,20240530,2315,6.26,20241115,0.32,Y,079980,5000,1725 억,,708229,N,N,26,N,00,N
20250411,100631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2445,15,2,0.62,15292709,6272,9.85,2495,2495,2425,3155,1705,2430,2438.25,2.05,0,-1510,2570,2500,2445,2375,2320,2535,2410,1725,725,5000,1740,5,1,34500000,844,-0.64,0.33,12,0.02,-3843.00,7334.00,4220,20240402,-42.06,2315,20241115,5.62,2995,-18.36,20250320,2315,5.62,20250409,4000,-38.88,20240530,2315,5.62,20241115,0.32,Y,079980,5000,1725 억,,708229,N,N,26,N,00,N
20250411,090634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2480,50,2,2.06,261755,105,0.16,2495,2495,2480,3155,1705,2430,2492.90,2.05,0,0,2570,2500,2445,2375,2320,2535,2410,1725,725,5000,1740,5,1,34500000,856,-0.65,0.34,12,0.00,-3843.00,7334.00,4220,20240402,-41.23,2315,20241115,7.13,2995,-17.20,20250320,2315,7.13,20250409,4000,-38.00,20240530,2315,7.13,20241115,0.32,Y,079980,5000,1725 억,,708229,N,N,26,N,00,N
20250410,160627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2430,105,2,4.52,149238832,61236,50.11,2415,2515,2390,3020,1630,2325,2437.11,1.99,0,21112,2518,2421,2368,2271,2218,2395,2245,1725,695,5000,1670,5,1,34500000,838,-0.63,0.33,12,0.18,-3843.00,7334.00,4220,20240402,-42.42,2315,20241115,4.97,2995,-18.86,20250320,2315,4.97,20250409,4000,-39.25,20240530,2315,4.97,20241115,0.33,Y,079980,5000,1725 억,,687236,N,N,26,N,00,N
20250410,150629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,140,2,6.02,122480872,50376,41.23,2415,2465,2390,3020,1630,2325,2431.33,1.99,0,22722,2518,2421,2368,2271,2218,2395,2245,1725,695,5000,1670,5,1,34500000,850,-0.64,0.34,12,0.15,-3843.00,7334.00,4220,20240402,-41.59,2315,20241115,6.48,2995,-17.70,20250320,2315,6.48,20250409,4000,-38.38,20240530,2315,6.48,20241115,0.33,Y,079980,5000,1725 억,,687236,N,N,3444,N,00,N
20250410,140628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,135,2,5.81,114243850,47026,38.49,2415,2465,2390,3020,1630,2325,2429.38,1.99,0,22004,2518,2421,2368,2271,2218,2395,2245,1725,695,5000,1670,5,1,34500000,849,-0.64,0.34,12,0.14,-3843.00,7334.00,4220,20240402,-41.71,2315,20241115,6.26,2995,-17.86,20250320,2315,6.26,20250409,4000,-38.50,20240530,2315,6.26,20241115,0.33,Y,079980,5000,1725 억,,687236,N,N,3444,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 160624 57 100.00 KOSPI 화학 N N N N N 2520 90 2 3.70 78915114 31933 50.14 2495 2525 2425 3155 1705 2430 2471.26 2.05 0 -8392 2570 2500 2445 2375 2320 2535 2410 1725 725 5000 1740 5 1 34500000 869 -0.66 0.34 12 0.09 -3843.00 7334.00 4220 20240402 -40.28 2315 20241115 8.86 2995 -15.86 20250320 2315 8.86 20250409 4000 -37.00 20240530 2315 8.86 20241115 0.32 Y 079980 5000 1725 억 708229 N N 3477 N 00 N
3 20250411 150630 57 100.00 KOSPI 화학 N N N N N 2505 75 2 3.09 67146804 27258 42.80 2495 2515 2425 3155 1705 2430 2463.38 2.05 0 -5626 2570 2500 2445 2375 2320 2535 2410 1725 725 5000 1740 5 1 34500000 864 -0.65 0.34 12 0.08 -3843.00 7334.00 4220 20240402 -40.64 2315 20241115 8.21 2995 -16.36 20250320 2315 8.21 20250409 4000 -37.38 20240530 2315 8.21 20241115 0.32 Y 079980 5000 1725 억 708229 N N 26 N 00 N
4 20250411 140629 57 100.00 KOSPI 화학 N N N N N 2495 65 2 2.67 57907474 23568 37.00 2495 2495 2425 3155 1705 2430 2457.04 2.05 0 -4726 2570 2500 2445 2375 2320 2535 2410 1725 725 5000 1740 5 1 34500000 861 -0.65 0.34 12 0.07 -3843.00 7334.00 4220 20240402 -40.88 2315 20241115 7.78 2995 -16.69 20250320 2315 7.78 20250409 4000 -37.62 20240530 2315 7.78 20241115 0.32 Y 079980 5000 1725 억 708229 N N 26 N 00 N
5 20250411 130630 57 100.00 KOSPI 화학 N N N N N 2490 60 2 2.47 53892189 21953 34.47 2495 2495 2425 3155 1705 2430 2454.89 2.05 0 -4927 2570 2500 2445 2375 2320 2535 2410 1725 725 5000 1740 5 1 34500000 859 -0.65 0.34 12 0.06 -3843.00 7334.00 4220 20240402 -41.00 2315 20241115 7.56 2995 -16.86 20250320 2315 7.56 20250409 4000 -37.75 20240530 2315 7.56 20241115 0.32 Y 079980 5000 1725 억 708229 N N 26 N 00 N
6 20250411 120631 57 100.00 KOSPI 화학 N N N N N 2480 50 2 2.06 49951849 20367 31.98 2495 2495 2425 3155 1705 2430 2452.59 2.05 0 -5264 2570 2500 2445 2375 2320 2535 2410 1725 725 5000 1740 5 1 34500000 856 -0.65 0.34 12 0.06 -3843.00 7334.00 4220 20240402 -41.23 2315 20241115 7.13 2995 -17.20 20250320 2315 7.13 20250409 4000 -38.00 20240530 2315 7.13 20241115 0.32 Y 079980 5000 1725 억 708229 N N 26 N 00 N
7 20250411 110630 57 100.00 KOSPI 화학 N N N N N 2460 30 2 1.23 30358264 12415 19.49 2495 2495 2425 3155 1705 2430 2445.29 2.05 0 -5212 2570 2500 2445 2375 2320 2535 2410 1725 725 5000 1740 5 1 34500000 849 -0.64 0.34 12 0.04 -3843.00 7334.00 4220 20240402 -41.71 2315 20241115 6.26 2995 -17.86 20250320 2315 6.26 20250409 4000 -38.50 20240530 2315 6.26 20241115 0.32 Y 079980 5000 1725 억 708229 N N 26 N 00 N
8 20250411 100631 57 100.00 KOSPI 화학 N N N N N 2445 15 2 0.62 15292709 6272 9.85 2495 2495 2425 3155 1705 2430 2438.25 2.05 0 -1510 2570 2500 2445 2375 2320 2535 2410 1725 725 5000 1740 5 1 34500000 844 -0.64 0.33 12 0.02 -3843.00 7334.00 4220 20240402 -42.06 2315 20241115 5.62 2995 -18.36 20250320 2315 5.62 20250409 4000 -38.88 20240530 2315 5.62 20241115 0.32 Y 079980 5000 1725 억 708229 N N 26 N 00 N
9 20250411 090634 57 100.00 KOSPI 화학 N N N N N 2480 50 2 2.06 261755 105 0.16 2495 2495 2480 3155 1705 2430 2492.90 2.05 0 0 2570 2500 2445 2375 2320 2535 2410 1725 725 5000 1740 5 1 34500000 856 -0.65 0.34 12 0.00 -3843.00 7334.00 4220 20240402 -41.23 2315 20241115 7.13 2995 -17.20 20250320 2315 7.13 20250409 4000 -38.00 20240530 2315 7.13 20241115 0.32 Y 079980 5000 1725 억 708229 N N 26 N 00 N
10 20250410 160627 57 100.00 KOSPI 화학 N N N N N 2430 105 2 4.52 149238832 61236 50.11 2415 2515 2390 3020 1630 2325 2437.11 1.99 0 21112 2518 2421 2368 2271 2218 2395 2245 1725 695 5000 1670 5 1 34500000 838 -0.63 0.33 12 0.18 -3843.00 7334.00 4220 20240402 -42.42 2315 20241115 4.97 2995 -18.86 20250320 2315 4.97 20250409 4000 -39.25 20240530 2315 4.97 20241115 0.33 Y 079980 5000 1725 억 687236 N N 26 N 00 N
11 20250410 150629 57 100.00 KOSPI 화학 N N N N N 2465 140 2 6.02 122480872 50376 41.23 2415 2465 2390 3020 1630 2325 2431.33 1.99 0 22722 2518 2421 2368 2271 2218 2395 2245 1725 695 5000 1670 5 1 34500000 850 -0.64 0.34 12 0.15 -3843.00 7334.00 4220 20240402 -41.59 2315 20241115 6.48 2995 -17.70 20250320 2315 6.48 20250409 4000 -38.38 20240530 2315 6.48 20241115 0.33 Y 079980 5000 1725 억 687236 N N 3444 N 00 N
12 20250410 140628 57 100.00 KOSPI 화학 N N N N N 2460 135 2 5.81 114243850 47026 38.49 2415 2465 2390 3020 1630 2325 2429.38 1.99 0 22004 2518 2421 2368 2271 2218 2395 2245 1725 695 5000 1670 5 1 34500000 849 -0.64 0.34 12 0.14 -3843.00 7334.00 4220 20240402 -41.71 2315 20241115 6.26 2995 -17.86 20250320 2315 6.26 20250409 4000 -38.50 20240530 2315 6.26 20241115 0.33 Y 079980 5000 1725 억 687236 N N 3444 N 00 N