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
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
20250430,160647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2810,-30,5,-1.06,103085750,36666,45.32,2860,2860,2800,3690,1990,2840,2811.48,2.07,0,-6323,2943,2891,2798,2746,2653,2917,2772,1725,850,5000,2040,5,1,34500000,969,-0.73,0.38,12,0.11,-3843.00,7334.00,4000,20240530,-29.75,2315,20241115,21.38,2995,-6.18,20250320,2315,21.38,20250409,4000,-29.75,20240530,2315,21.38,20241115,0.37,Y,079980,5000,1725 억,,715809,N,N,28,N,00,N
20250430,150652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2815,-25,5,-0.88,96902180,34471,42.61,2860,2860,2800,3690,1990,2840,2811.12,2.07,0,-5168,2943,2891,2798,2746,2653,2917,2772,1725,850,5000,2040,5,1,34500000,971,-0.73,0.38,12,0.10,-3843.00,7334.00,4000,20240530,-29.62,2315,20241115,21.60,2995,-6.01,20250320,2315,21.60,20250409,4000,-29.62,20240530,2315,21.60,20241115,0.37,Y,079980,5000,1725 억,,715809,N,N,6,N,00,N
20250430,140653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2805,-35,5,-1.23,82757185,29426,36.37,2860,2860,2800,3690,1990,2840,2812.38,2.07,0,-2889,2943,2891,2798,2746,2653,2917,2772,1725,850,5000,2040,5,1,34500000,968,-0.73,0.38,12,0.09,-3843.00,7334.00,4000,20240530,-29.88,2315,20241115,21.17,2995,-6.34,20250320,2315,21.17,20250409,4000,-29.88,20240530,2315,21.17,20241115,0.37,Y,079980,5000,1725 억,,715809,N,N,6,N,00,N
20250430,130652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2830,-10,5,-0.35,67042580,23836,29.46,2860,2860,2800,3690,1990,2840,2812.66,2.07,0,-2065,2943,2891,2798,2746,2653,2917,2772,1725,850,5000,2040,5,1,34500000,976,-0.74,0.39,12,0.07,-3843.00,7334.00,4000,20240530,-29.25,2315,20241115,22.25,2995,-5.51,20250320,2315,22.25,20250409,4000,-29.25,20240530,2315,22.25,20241115,0.37,Y,079980,5000,1725 억,,715809,N,N,6,N,00,N
20250430,120656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2805,-35,5,-1.23,64409375,22903,28.31,2860,2860,2800,3690,1990,2840,2812.27,2.07,0,-1934,2943,2891,2798,2746,2653,2917,2772,1725,850,5000,2040,5,1,34500000,968,-0.73,0.38,12,0.07,-3843.00,7334.00,4000,20240530,-29.88,2315,20241115,21.17,2995,-6.34,20250320,2315,21.17,20250409,4000,-29.88,20240530,2315,21.17,20241115,0.37,Y,079980,5000,1725 억,,715809,N,N,6,N,00,N
20250430,110653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2815,-25,5,-0.88,39908670,14174,17.52,2860,2860,2800,3690,1990,2840,2815.63,2.07,0,-487,2943,2891,2798,2746,2653,2917,2772,1725,850,5000,2040,5,1,34500000,971,-0.73,0.38,12,0.04,-3843.00,7334.00,4000,20240530,-29.62,2315,20241115,21.60,2995,-6.01,20250320,2315,21.60,20250409,4000,-29.62,20240530,2315,21.60,20241115,0.37,Y,079980,5000,1725 억,,715809,N,N,6,N,00,N
20250430,100656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2815,-25,5,-0.88,27699120,9833,12.15,2860,2860,2800,3690,1990,2840,2816.96,2.07,0,2815,2943,2891,2798,2746,2653,2917,2772,1725,850,5000,2040,5,1,34500000,971,-0.73,0.38,12,0.03,-3843.00,7334.00,4000,20240530,-29.62,2315,20241115,21.60,2995,-6.01,20250320,2315,21.60,20250409,4000,-29.62,20240530,2315,21.60,20241115,0.37,Y,079980,5000,1725 억,,715809,N,N,6,N,00,N
20250430,090656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2810,-30,5,-1.06,5959595,2111,2.61,2860,2860,2810,3690,1990,2840,2823.11,2.07,0,666,2943,2891,2798,2746,2653,2917,2772,1725,850,5000,2040,5,1,34500000,969,-0.73,0.38,12,0.01,-3843.00,7334.00,4000,20240530,-29.75,2315,20241115,21.38,2995,-6.18,20250320,2315,21.38,20250409,4000,-29.75,20240530,2315,21.38,20241115,0.37,Y,079980,5000,1725 억,,715809,N,N,6,N,00,N
20250429,160647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2840,75,2,2.71,224929638,80267,237.73,2800,2850,2705,3590,1940,2765,2802.12,2.04,0,12974,2801,2782,2761,2742,2721,2792,2752,1725,825,5000,1990,5,1,34500000,980,-0.74,0.39,12,0.23,-3843.00,7334.00,4000,20240530,-29.00,2315,20241115,22.68,2995,-5.18,20250320,2315,22.68,20250409,4000,-29.00,20240530,2315,22.68,20241115,0.38,Y,079980,5000,1725 억,,702773,N,N,6,N,00,N
20250429,150650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2830,65,2,2.35,214336318,76526,226.65,2800,2850,2705,3590,1940,2765,2800.83,2.04,0,13163,2801,2782,2761,2742,2721,2792,2752,1725,825,5000,1990,5,1,34500000,976,-0.74,0.39,12,0.22,-3843.00,7334.00,4000,20240530,-29.25,2315,20241115,22.25,2995,-5.51,20250320,2315,22.25,20250409,4000,-29.25,20240530,2315,22.25,20241115,0.38,Y,079980,5000,1725 억,,702773,N,N,3611,N,00,N
20250429,140651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2835,70,2,2.53,189192438,67610,200.24,2800,2850,2705,3590,1940,2765,2798.29,2.04,0,11110,2801,2782,2761,2742,2721,2792,2752,1725,825,5000,1990,5,1,34500000,978,-0.74,0.39,12,0.20,-3843.00,7334.00,4000,20240530,-29.12,2315,20241115,22.46,2995,-5.34,20250320,2315,22.46,20250409,4000,-29.12,20240530,2315,22.46,20241115,0.38,Y,079980,5000,1725 억,,702773,N,N,3611,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 160647 57 100.00 KOSPI 화학 N N N N N 2810 -30 5 -1.06 103085750 36666 45.32 2860 2860 2800 3690 1990 2840 2811.48 2.07 0 -6323 2943 2891 2798 2746 2653 2917 2772 1725 850 5000 2040 5 1 34500000 969 -0.73 0.38 12 0.11 -3843.00 7334.00 4000 20240530 -29.75 2315 20241115 21.38 2995 -6.18 20250320 2315 21.38 20250409 4000 -29.75 20240530 2315 21.38 20241115 0.37 Y 079980 5000 1725 억 715809 N N 28 N 00 N
3 20250430 150652 57 100.00 KOSPI 화학 N N N N N 2815 -25 5 -0.88 96902180 34471 42.61 2860 2860 2800 3690 1990 2840 2811.12 2.07 0 -5168 2943 2891 2798 2746 2653 2917 2772 1725 850 5000 2040 5 1 34500000 971 -0.73 0.38 12 0.10 -3843.00 7334.00 4000 20240530 -29.62 2315 20241115 21.60 2995 -6.01 20250320 2315 21.60 20250409 4000 -29.62 20240530 2315 21.60 20241115 0.37 Y 079980 5000 1725 억 715809 N N 6 N 00 N
4 20250430 140653 57 100.00 KOSPI 화학 N N N N N 2805 -35 5 -1.23 82757185 29426 36.37 2860 2860 2800 3690 1990 2840 2812.38 2.07 0 -2889 2943 2891 2798 2746 2653 2917 2772 1725 850 5000 2040 5 1 34500000 968 -0.73 0.38 12 0.09 -3843.00 7334.00 4000 20240530 -29.88 2315 20241115 21.17 2995 -6.34 20250320 2315 21.17 20250409 4000 -29.88 20240530 2315 21.17 20241115 0.37 Y 079980 5000 1725 억 715809 N N 6 N 00 N
5 20250430 130652 57 100.00 KOSPI 화학 N N N N N 2830 -10 5 -0.35 67042580 23836 29.46 2860 2860 2800 3690 1990 2840 2812.66 2.07 0 -2065 2943 2891 2798 2746 2653 2917 2772 1725 850 5000 2040 5 1 34500000 976 -0.74 0.39 12 0.07 -3843.00 7334.00 4000 20240530 -29.25 2315 20241115 22.25 2995 -5.51 20250320 2315 22.25 20250409 4000 -29.25 20240530 2315 22.25 20241115 0.37 Y 079980 5000 1725 억 715809 N N 6 N 00 N
6 20250430 120656 57 100.00 KOSPI 화학 N N N N N 2805 -35 5 -1.23 64409375 22903 28.31 2860 2860 2800 3690 1990 2840 2812.27 2.07 0 -1934 2943 2891 2798 2746 2653 2917 2772 1725 850 5000 2040 5 1 34500000 968 -0.73 0.38 12 0.07 -3843.00 7334.00 4000 20240530 -29.88 2315 20241115 21.17 2995 -6.34 20250320 2315 21.17 20250409 4000 -29.88 20240530 2315 21.17 20241115 0.37 Y 079980 5000 1725 억 715809 N N 6 N 00 N
7 20250430 110653 57 100.00 KOSPI 화학 N N N N N 2815 -25 5 -0.88 39908670 14174 17.52 2860 2860 2800 3690 1990 2840 2815.63 2.07 0 -487 2943 2891 2798 2746 2653 2917 2772 1725 850 5000 2040 5 1 34500000 971 -0.73 0.38 12 0.04 -3843.00 7334.00 4000 20240530 -29.62 2315 20241115 21.60 2995 -6.01 20250320 2315 21.60 20250409 4000 -29.62 20240530 2315 21.60 20241115 0.37 Y 079980 5000 1725 억 715809 N N 6 N 00 N
8 20250430 100656 57 100.00 KOSPI 화학 N N N N N 2815 -25 5 -0.88 27699120 9833 12.15 2860 2860 2800 3690 1990 2840 2816.96 2.07 0 2815 2943 2891 2798 2746 2653 2917 2772 1725 850 5000 2040 5 1 34500000 971 -0.73 0.38 12 0.03 -3843.00 7334.00 4000 20240530 -29.62 2315 20241115 21.60 2995 -6.01 20250320 2315 21.60 20250409 4000 -29.62 20240530 2315 21.60 20241115 0.37 Y 079980 5000 1725 억 715809 N N 6 N 00 N
9 20250430 090656 57 100.00 KOSPI 화학 N N N N N 2810 -30 5 -1.06 5959595 2111 2.61 2860 2860 2810 3690 1990 2840 2823.11 2.07 0 666 2943 2891 2798 2746 2653 2917 2772 1725 850 5000 2040 5 1 34500000 969 -0.73 0.38 12 0.01 -3843.00 7334.00 4000 20240530 -29.75 2315 20241115 21.38 2995 -6.18 20250320 2315 21.38 20250409 4000 -29.75 20240530 2315 21.38 20241115 0.37 Y 079980 5000 1725 억 715809 N N 6 N 00 N
10 20250429 160647 57 100.00 KOSPI 화학 N N N N N 2840 75 2 2.71 224929638 80267 237.73 2800 2850 2705 3590 1940 2765 2802.12 2.04 0 12974 2801 2782 2761 2742 2721 2792 2752 1725 825 5000 1990 5 1 34500000 980 -0.74 0.39 12 0.23 -3843.00 7334.00 4000 20240530 -29.00 2315 20241115 22.68 2995 -5.18 20250320 2315 22.68 20250409 4000 -29.00 20240530 2315 22.68 20241115 0.38 Y 079980 5000 1725 억 702773 N N 6 N 00 N
11 20250429 150650 57 100.00 KOSPI 화학 N N N N N 2830 65 2 2.35 214336318 76526 226.65 2800 2850 2705 3590 1940 2765 2800.83 2.04 0 13163 2801 2782 2761 2742 2721 2792 2752 1725 825 5000 1990 5 1 34500000 976 -0.74 0.39 12 0.22 -3843.00 7334.00 4000 20240530 -29.25 2315 20241115 22.25 2995 -5.51 20250320 2315 22.25 20250409 4000 -29.25 20240530 2315 22.25 20241115 0.38 Y 079980 5000 1725 억 702773 N N 3611 N 00 N
12 20250429 140651 57 100.00 KOSPI 화학 N N N N N 2835 70 2 2.53 189192438 67610 200.24 2800 2850 2705 3590 1940 2765 2798.29 2.04 0 11110 2801 2782 2761 2742 2721 2792 2752 1725 825 5000 1990 5 1 34500000 978 -0.74 0.39 12 0.20 -3843.00 7334.00 4000 20240530 -29.12 2315 20241115 22.46 2995 -5.34 20250320 2315 22.46 20250409 4000 -29.12 20240530 2315 22.46 20241115 0.38 Y 079980 5000 1725 억 702773 N N 3611 N 00 N