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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,-100,5,-1.44,362567330,53033,71.42,6920,6930,6780,9020,4860,6940,6836.64,9.48,0,3265,7020,6980,6900,6860,6780,7000,6880,135,2080,500,4710,10,1,26014161,1779,12.24,1.95,12,0.20,559.00,3509.00,11780,20240531,-41.94,5730,20250409,19.37,7490,-8.68,20250220,5730,19.37,20250409,11780,-41.94,20240531,5730,19.37,20250409,1.86,Y,078520,500,135 억,,2466366,N,N,21,N,00,N
20250430,150647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,-130,5,-1.87,307287100,44939,60.52,6920,6930,6780,9020,4860,6940,6837.87,9.48,0,4560,7020,6980,6900,6860,6780,7000,6880,135,2080,500,4710,10,1,26014161,1772,12.18,1.94,12,0.17,559.00,3509.00,11780,20240531,-42.19,5730,20250409,18.85,7490,-9.08,20250220,5730,18.85,20250409,11780,-42.19,20240531,5730,18.85,20250409,1.86,Y,078520,500,135 억,,2466366,N,N,5,N,00,N
20250430,140647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6820,-120,5,-1.73,265237460,38774,52.22,6920,6930,6780,9020,4860,6940,6840.60,9.48,0,4431,7020,6980,6900,6860,6780,7000,6880,135,2080,500,4710,10,1,26014161,1774,12.20,1.94,12,0.15,559.00,3509.00,11780,20240531,-42.11,5730,20250409,19.02,7490,-8.95,20250220,5730,19.02,20250409,11780,-42.11,20240531,5730,19.02,20250409,1.86,Y,078520,500,135 억,,2466366,N,N,5,N,00,N
20250430,130646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6790,-150,5,-2.16,229089320,33457,45.06,6920,6930,6780,9020,4860,6940,6847.28,9.48,0,1387,7020,6980,6900,6860,6780,7000,6880,135,2080,500,4710,10,1,26014161,1766,12.15,1.94,12,0.13,559.00,3509.00,11780,20240531,-42.36,5730,20250409,18.50,7490,-9.35,20250220,5730,18.50,20250409,11780,-42.36,20240531,5730,18.50,20250409,1.86,Y,078520,500,135 억,,2466366,N,N,5,N,00,N
20250430,120650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,-130,5,-1.87,205094250,29927,40.30,6920,6930,6780,9020,4860,6940,6853.15,9.48,0,918,7020,6980,6900,6860,6780,7000,6880,135,2080,500,4710,10,1,26014161,1772,12.18,1.94,12,0.12,559.00,3509.00,11780,20240531,-42.19,5730,20250409,18.85,7490,-9.08,20250220,5730,18.85,20250409,11780,-42.19,20240531,5730,18.85,20250409,1.86,Y,078520,500,135 억,,2466366,N,N,5,N,00,N
20250430,110647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6820,-120,5,-1.73,178678410,26045,35.07,6920,6930,6780,9020,4860,6940,6860.37,9.48,0,896,7020,6980,6900,6860,6780,7000,6880,135,2080,500,4710,10,1,26014161,1774,12.20,1.94,12,0.10,559.00,3509.00,11780,20240531,-42.11,5730,20250409,19.02,7490,-8.95,20250220,5730,19.02,20250409,11780,-42.11,20240531,5730,19.02,20250409,1.86,Y,078520,500,135 억,,2466366,N,N,5,N,00,N
20250430,100650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,-70,5,-1.01,104008920,15085,20.31,6920,6930,6850,9020,4860,6940,6894.86,9.48,0,471,7020,6980,6900,6860,6780,7000,6880,135,2080,500,4710,10,1,26014161,1787,12.29,1.96,12,0.06,559.00,3509.00,11780,20240531,-41.68,5730,20250409,19.90,7490,-8.28,20250220,5730,19.90,20250409,11780,-41.68,20240531,5730,19.90,20250409,1.86,Y,078520,500,135 억,,2466366,N,N,5,N,00,N
20250430,090650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6910,-30,5,-0.43,17355160,2515,3.39,6920,6920,6880,9020,4860,6940,6900.66,9.48,0,1162,7020,6980,6900,6860,6780,7000,6880,135,2080,500,4710,10,1,26014161,1798,12.36,1.97,12,0.01,559.00,3509.00,11780,20240531,-41.34,5730,20250409,20.59,7490,-7.74,20250220,5730,20.59,20250409,11780,-41.34,20240531,5730,20.59,20250409,1.86,Y,078520,500,135 억,,2466366,N,N,5,N,00,N
20250429,160641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6940,70,2,1.02,510589835,74256,146.72,6860,6940,6820,8930,4810,6870,6876.08,9.38,0,26159,7050,6960,6880,6790,6710,6920,6750,135,2060,500,4670,10,1,26014161,1805,12.42,1.98,12,0.29,559.00,3509.00,11780,20240531,-41.09,5730,20250409,21.12,7490,-7.34,20250220,5730,21.12,20250409,11780,-41.09,20240531,5730,21.12,20250409,1.84,Y,078520,500,135 억,,2440972,N,N,5,N,00,N
20250429,150644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6910,40,2,0.58,477419535,69470,137.27,6860,6940,6820,8930,4810,6870,6872.31,9.38,0,24063,7050,6960,6880,6790,6710,6920,6750,135,2060,500,4670,10,1,26014161,1798,12.36,1.97,12,0.27,559.00,3509.00,11780,20240531,-41.34,5730,20250409,20.59,7490,-7.74,20250220,5730,20.59,20250409,11780,-41.34,20240531,5730,20.59,20250409,1.84,Y,078520,500,135 억,,2440972,N,N,316,N,00,N
20250429,140645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6880,10,2,0.15,389088225,56687,112.01,6860,6920,6820,8930,4810,6870,6863.80,9.38,0,22515,7050,6960,6880,6790,6710,6920,6750,135,2060,500,4670,10,1,26014161,1790,12.31,1.96,12,0.22,559.00,3509.00,11780,20240531,-41.60,5730,20250409,20.07,7490,-8.14,20250220,5730,20.07,20250409,11780,-41.60,20240531,5730,20.07,20250409,1.84,Y,078520,500,135 억,,2440972,N,N,316,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 20250430 160642 57 100.00 KOSPI 화학 N N N N N 6840 -100 5 -1.44 362567330 53033 71.42 6920 6930 6780 9020 4860 6940 6836.64 9.48 0 3265 7020 6980 6900 6860 6780 7000 6880 135 2080 500 4710 10 1 26014161 1779 12.24 1.95 12 0.20 559.00 3509.00 11780 20240531 -41.94 5730 20250409 19.37 7490 -8.68 20250220 5730 19.37 20250409 11780 -41.94 20240531 5730 19.37 20250409 1.86 Y 078520 500 135 억 2466366 N N 21 N 00 N
3 20250430 150647 57 100.00 KOSPI 화학 N N N N N 6810 -130 5 -1.87 307287100 44939 60.52 6920 6930 6780 9020 4860 6940 6837.87 9.48 0 4560 7020 6980 6900 6860 6780 7000 6880 135 2080 500 4710 10 1 26014161 1772 12.18 1.94 12 0.17 559.00 3509.00 11780 20240531 -42.19 5730 20250409 18.85 7490 -9.08 20250220 5730 18.85 20250409 11780 -42.19 20240531 5730 18.85 20250409 1.86 Y 078520 500 135 억 2466366 N N 5 N 00 N
4 20250430 140647 57 100.00 KOSPI 화학 N N N N N 6820 -120 5 -1.73 265237460 38774 52.22 6920 6930 6780 9020 4860 6940 6840.60 9.48 0 4431 7020 6980 6900 6860 6780 7000 6880 135 2080 500 4710 10 1 26014161 1774 12.20 1.94 12 0.15 559.00 3509.00 11780 20240531 -42.11 5730 20250409 19.02 7490 -8.95 20250220 5730 19.02 20250409 11780 -42.11 20240531 5730 19.02 20250409 1.86 Y 078520 500 135 억 2466366 N N 5 N 00 N
5 20250430 130646 57 100.00 KOSPI 화학 N N N N N 6790 -150 5 -2.16 229089320 33457 45.06 6920 6930 6780 9020 4860 6940 6847.28 9.48 0 1387 7020 6980 6900 6860 6780 7000 6880 135 2080 500 4710 10 1 26014161 1766 12.15 1.94 12 0.13 559.00 3509.00 11780 20240531 -42.36 5730 20250409 18.50 7490 -9.35 20250220 5730 18.50 20250409 11780 -42.36 20240531 5730 18.50 20250409 1.86 Y 078520 500 135 억 2466366 N N 5 N 00 N
6 20250430 120650 57 100.00 KOSPI 화학 N N N N N 6810 -130 5 -1.87 205094250 29927 40.30 6920 6930 6780 9020 4860 6940 6853.15 9.48 0 918 7020 6980 6900 6860 6780 7000 6880 135 2080 500 4710 10 1 26014161 1772 12.18 1.94 12 0.12 559.00 3509.00 11780 20240531 -42.19 5730 20250409 18.85 7490 -9.08 20250220 5730 18.85 20250409 11780 -42.19 20240531 5730 18.85 20250409 1.86 Y 078520 500 135 억 2466366 N N 5 N 00 N
7 20250430 110647 57 100.00 KOSPI 화학 N N N N N 6820 -120 5 -1.73 178678410 26045 35.07 6920 6930 6780 9020 4860 6940 6860.37 9.48 0 896 7020 6980 6900 6860 6780 7000 6880 135 2080 500 4710 10 1 26014161 1774 12.20 1.94 12 0.10 559.00 3509.00 11780 20240531 -42.11 5730 20250409 19.02 7490 -8.95 20250220 5730 19.02 20250409 11780 -42.11 20240531 5730 19.02 20250409 1.86 Y 078520 500 135 억 2466366 N N 5 N 00 N
8 20250430 100650 57 100.00 KOSPI 화학 N N N N N 6870 -70 5 -1.01 104008920 15085 20.31 6920 6930 6850 9020 4860 6940 6894.86 9.48 0 471 7020 6980 6900 6860 6780 7000 6880 135 2080 500 4710 10 1 26014161 1787 12.29 1.96 12 0.06 559.00 3509.00 11780 20240531 -41.68 5730 20250409 19.90 7490 -8.28 20250220 5730 19.90 20250409 11780 -41.68 20240531 5730 19.90 20250409 1.86 Y 078520 500 135 억 2466366 N N 5 N 00 N
9 20250430 090650 57 100.00 KOSPI 화학 N N N N N 6910 -30 5 -0.43 17355160 2515 3.39 6920 6920 6880 9020 4860 6940 6900.66 9.48 0 1162 7020 6980 6900 6860 6780 7000 6880 135 2080 500 4710 10 1 26014161 1798 12.36 1.97 12 0.01 559.00 3509.00 11780 20240531 -41.34 5730 20250409 20.59 7490 -7.74 20250220 5730 20.59 20250409 11780 -41.34 20240531 5730 20.59 20250409 1.86 Y 078520 500 135 억 2466366 N N 5 N 00 N
10 20250429 160641 57 100.00 KOSPI 화학 N N N N N 6940 70 2 1.02 510589835 74256 146.72 6860 6940 6820 8930 4810 6870 6876.08 9.38 0 26159 7050 6960 6880 6790 6710 6920 6750 135 2060 500 4670 10 1 26014161 1805 12.42 1.98 12 0.29 559.00 3509.00 11780 20240531 -41.09 5730 20250409 21.12 7490 -7.34 20250220 5730 21.12 20250409 11780 -41.09 20240531 5730 21.12 20250409 1.84 Y 078520 500 135 억 2440972 N N 5 N 00 N
11 20250429 150644 57 100.00 KOSPI 화학 N N N N N 6910 40 2 0.58 477419535 69470 137.27 6860 6940 6820 8930 4810 6870 6872.31 9.38 0 24063 7050 6960 6880 6790 6710 6920 6750 135 2060 500 4670 10 1 26014161 1798 12.36 1.97 12 0.27 559.00 3509.00 11780 20240531 -41.34 5730 20250409 20.59 7490 -7.74 20250220 5730 20.59 20250409 11780 -41.34 20240531 5730 20.59 20250409 1.84 Y 078520 500 135 억 2440972 N N 316 N 00 N
12 20250429 140645 57 100.00 KOSPI 화학 N N N N N 6880 10 2 0.15 389088225 56687 112.01 6860 6920 6820 8930 4810 6870 6863.80 9.38 0 22515 7050 6960 6880 6790 6710 6920 6750 135 2060 500 4670 10 1 26014161 1790 12.31 1.96 12 0.22 559.00 3509.00 11780 20240531 -41.60 5730 20250409 20.07 7490 -8.14 20250220 5730 20.07 20250409 11780 -41.60 20240531 5730 20.07 20250409 1.84 Y 078520 500 135 억 2440972 N N 316 N 00 N