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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2655,80,2,3.11,96505105,36862,156.39,2580,2655,2555,3345,1805,2575,2618.01,2.04,0,6031,2615,2595,2555,2535,2495,2605,2545,1725,770,5000,1850,5,1,34500000,916,-0.69,0.36,12,0.11,-3843.00,7334.00,4000,20240530,-33.62,2315,20241115,14.69,2995,-11.35,20250320,2315,14.69,20250409,4000,-33.62,20240530,2315,14.69,20241115,0.33,Y,079980,5000,1725 억,,702338,N,N,9,N,00,N
20250421,150639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2645,70,2,2.72,88460215,33827,143.51,2580,2655,2555,3345,1805,2575,2615.08,2.04,0,5456,2615,2595,2555,2535,2495,2605,2545,1725,770,5000,1850,5,1,34500000,913,-0.69,0.36,12,0.10,-3843.00,7334.00,4000,20240530,-33.88,2315,20241115,14.25,2995,-11.69,20250320,2315,14.25,20250409,4000,-33.88,20240530,2315,14.25,20241115,0.33,Y,079980,5000,1725 억,,702338,N,N,112,N,00,N
20250421,140640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,45,2,1.75,54320435,20916,88.74,2580,2620,2555,3345,1805,2575,2597.08,2.04,0,3615,2615,2595,2555,2535,2495,2605,2545,1725,770,5000,1850,5,1,34500000,904,-0.68,0.36,12,0.06,-3843.00,7334.00,4000,20240530,-34.50,2315,20241115,13.17,2995,-12.52,20250320,2315,13.17,20250409,4000,-34.50,20240530,2315,13.17,20241115,0.33,Y,079980,5000,1725 억,,702338,N,N,112,N,00,N
20250421,130639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2605,30,2,1.17,32536275,12571,53.33,2580,2610,2555,3345,1805,2575,2588.20,2.04,0,1081,2615,2595,2555,2535,2495,2605,2545,1725,770,5000,1850,5,1,34500000,899,-0.68,0.36,12,0.04,-3843.00,7334.00,4000,20240530,-34.88,2315,20241115,12.53,2995,-13.02,20250320,2315,12.53,20250409,4000,-34.88,20240530,2315,12.53,20241115,0.33,Y,079980,5000,1725 억,,702338,N,N,112,N,00,N
20250421,120639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,20,2,0.78,18975335,7362,31.23,2580,2610,2555,3345,1805,2575,2577.47,2.04,0,3362,2615,2595,2555,2535,2495,2605,2545,1725,770,5000,1850,5,1,34500000,895,-0.68,0.35,12,0.02,-3843.00,7334.00,4000,20240530,-35.12,2315,20241115,12.10,2995,-13.36,20250320,2315,12.10,20250409,4000,-35.12,20240530,2315,12.10,20241115,0.33,Y,079980,5000,1725 억,,702338,N,N,112,N,00,N
20250421,110639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,5,2,0.19,11284340,4398,18.66,2580,2580,2555,3345,1805,2575,2565.79,2.04,0,1783,2615,2595,2555,2535,2495,2605,2545,1725,770,5000,1850,5,1,34500000,890,-0.67,0.35,12,0.01,-3843.00,7334.00,4000,20240530,-35.50,2315,20241115,11.45,2995,-13.86,20250320,2315,11.45,20250409,4000,-35.50,20240530,2315,11.45,20241115,0.33,Y,079980,5000,1725 억,,702338,N,N,112,N,00,N
20250421,100634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,0,3,0.00,6409565,2503,10.62,2580,2580,2555,3345,1805,2575,2560.75,2.04,0,1534,2615,2595,2555,2535,2495,2605,2545,1725,770,5000,1850,5,1,34500000,888,-0.67,0.35,12,0.01,-3843.00,7334.00,4000,20240530,-35.62,2315,20241115,11.23,2995,-14.02,20250320,2315,11.23,20250409,4000,-35.62,20240530,2315,11.23,20241115,0.33,Y,079980,5000,1725 억,,702338,N,N,112,N,00,N
20250421,090655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,0,3,0.00,550080,214,0.91,2580,2580,2570,3345,1805,2575,2570.47,2.04,0,-112,2615,2595,2555,2535,2495,2605,2545,1725,770,5000,1850,5,1,34500000,888,-0.67,0.35,12,0.00,-3843.00,7334.00,4000,20240530,-35.62,2315,20241115,11.23,2995,-14.02,20250320,2315,11.23,20250409,4000,-35.62,20240530,2315,11.23,20241115,0.33,Y,079980,5000,1725 억,,702338,N,N,112,N,00,N
20250418,160628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,20,2,0.78,60115137,23571,148.78,2565,2575,2515,3320,1790,2555,2550.38,2.03,0,1520,2585,2570,2550,2535,2515,2577,2542,1725,765,5000,1830,5,1,34500000,888,-0.67,0.35,12,0.07,-3843.00,7334.00,4000,20240530,-35.62,2315,20241115,11.23,2995,-14.02,20250320,2315,11.23,20250409,4000,-35.62,20240530,2315,11.23,20241115,0.33,Y,079980,5000,1725 억,,701326,N,N,112,N,00,N
20250418,150635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,20,2,0.78,47512942,18674,117.87,2565,2575,2515,3320,1790,2555,2544.34,2.03,0,2381,2585,2570,2550,2535,2515,2577,2542,1725,765,5000,1830,5,1,34500000,888,-0.67,0.35,12,0.05,-3843.00,7334.00,4000,20240530,-35.62,2315,20241115,11.23,2995,-14.02,20250320,2315,11.23,20250409,4000,-35.62,20240530,2315,11.23,20241115,0.33,Y,079980,5000,1725 억,,701326,N,N,0,N,00,N
20250418,140638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,10,2,0.39,43128797,16966,107.09,2565,2575,2515,3320,1790,2555,2542.07,2.03,0,2306,2585,2570,2550,2535,2515,2577,2542,1725,765,5000,1830,5,1,34500000,885,-0.67,0.35,12,0.05,-3843.00,7334.00,4000,20240530,-35.88,2315,20241115,10.80,2995,-14.36,20250320,2315,10.80,20250409,4000,-35.88,20240530,2315,10.80,20241115,0.33,Y,079980,5000,1725 억,,701326,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 20250421 160628 57 100.00 KOSPI 화학 N N N N N 2655 80 2 3.11 96505105 36862 156.39 2580 2655 2555 3345 1805 2575 2618.01 2.04 0 6031 2615 2595 2555 2535 2495 2605 2545 1725 770 5000 1850 5 1 34500000 916 -0.69 0.36 12 0.11 -3843.00 7334.00 4000 20240530 -33.62 2315 20241115 14.69 2995 -11.35 20250320 2315 14.69 20250409 4000 -33.62 20240530 2315 14.69 20241115 0.33 Y 079980 5000 1725 억 702338 N N 9 N 00 N
3 20250421 150639 57 100.00 KOSPI 화학 N N N N N 2645 70 2 2.72 88460215 33827 143.51 2580 2655 2555 3345 1805 2575 2615.08 2.04 0 5456 2615 2595 2555 2535 2495 2605 2545 1725 770 5000 1850 5 1 34500000 913 -0.69 0.36 12 0.10 -3843.00 7334.00 4000 20240530 -33.88 2315 20241115 14.25 2995 -11.69 20250320 2315 14.25 20250409 4000 -33.88 20240530 2315 14.25 20241115 0.33 Y 079980 5000 1725 억 702338 N N 112 N 00 N
4 20250421 140640 57 100.00 KOSPI 화학 N N N N N 2620 45 2 1.75 54320435 20916 88.74 2580 2620 2555 3345 1805 2575 2597.08 2.04 0 3615 2615 2595 2555 2535 2495 2605 2545 1725 770 5000 1850 5 1 34500000 904 -0.68 0.36 12 0.06 -3843.00 7334.00 4000 20240530 -34.50 2315 20241115 13.17 2995 -12.52 20250320 2315 13.17 20250409 4000 -34.50 20240530 2315 13.17 20241115 0.33 Y 079980 5000 1725 억 702338 N N 112 N 00 N
5 20250421 130639 57 100.00 KOSPI 화학 N N N N N 2605 30 2 1.17 32536275 12571 53.33 2580 2610 2555 3345 1805 2575 2588.20 2.04 0 1081 2615 2595 2555 2535 2495 2605 2545 1725 770 5000 1850 5 1 34500000 899 -0.68 0.36 12 0.04 -3843.00 7334.00 4000 20240530 -34.88 2315 20241115 12.53 2995 -13.02 20250320 2315 12.53 20250409 4000 -34.88 20240530 2315 12.53 20241115 0.33 Y 079980 5000 1725 억 702338 N N 112 N 00 N
6 20250421 120639 57 100.00 KOSPI 화학 N N N N N 2595 20 2 0.78 18975335 7362 31.23 2580 2610 2555 3345 1805 2575 2577.47 2.04 0 3362 2615 2595 2555 2535 2495 2605 2545 1725 770 5000 1850 5 1 34500000 895 -0.68 0.35 12 0.02 -3843.00 7334.00 4000 20240530 -35.12 2315 20241115 12.10 2995 -13.36 20250320 2315 12.10 20250409 4000 -35.12 20240530 2315 12.10 20241115 0.33 Y 079980 5000 1725 억 702338 N N 112 N 00 N
7 20250421 110639 57 100.00 KOSPI 화학 N N N N N 2580 5 2 0.19 11284340 4398 18.66 2580 2580 2555 3345 1805 2575 2565.79 2.04 0 1783 2615 2595 2555 2535 2495 2605 2545 1725 770 5000 1850 5 1 34500000 890 -0.67 0.35 12 0.01 -3843.00 7334.00 4000 20240530 -35.50 2315 20241115 11.45 2995 -13.86 20250320 2315 11.45 20250409 4000 -35.50 20240530 2315 11.45 20241115 0.33 Y 079980 5000 1725 억 702338 N N 112 N 00 N
8 20250421 100634 57 100.00 KOSPI 화학 N N N N N 2575 0 3 0.00 6409565 2503 10.62 2580 2580 2555 3345 1805 2575 2560.75 2.04 0 1534 2615 2595 2555 2535 2495 2605 2545 1725 770 5000 1850 5 1 34500000 888 -0.67 0.35 12 0.01 -3843.00 7334.00 4000 20240530 -35.62 2315 20241115 11.23 2995 -14.02 20250320 2315 11.23 20250409 4000 -35.62 20240530 2315 11.23 20241115 0.33 Y 079980 5000 1725 억 702338 N N 112 N 00 N
9 20250421 090655 57 100.00 KOSPI 화학 N N N N N 2575 0 3 0.00 550080 214 0.91 2580 2580 2570 3345 1805 2575 2570.47 2.04 0 -112 2615 2595 2555 2535 2495 2605 2545 1725 770 5000 1850 5 1 34500000 888 -0.67 0.35 12 0.00 -3843.00 7334.00 4000 20240530 -35.62 2315 20241115 11.23 2995 -14.02 20250320 2315 11.23 20250409 4000 -35.62 20240530 2315 11.23 20241115 0.33 Y 079980 5000 1725 억 702338 N N 112 N 00 N
10 20250418 160628 57 100.00 KOSPI 화학 N N N N N 2575 20 2 0.78 60115137 23571 148.78 2565 2575 2515 3320 1790 2555 2550.38 2.03 0 1520 2585 2570 2550 2535 2515 2577 2542 1725 765 5000 1830 5 1 34500000 888 -0.67 0.35 12 0.07 -3843.00 7334.00 4000 20240530 -35.62 2315 20241115 11.23 2995 -14.02 20250320 2315 11.23 20250409 4000 -35.62 20240530 2315 11.23 20241115 0.33 Y 079980 5000 1725 억 701326 N N 112 N 00 N
11 20250418 150635 57 100.00 KOSPI 화학 N N N N N 2575 20 2 0.78 47512942 18674 117.87 2565 2575 2515 3320 1790 2555 2544.34 2.03 0 2381 2585 2570 2550 2535 2515 2577 2542 1725 765 5000 1830 5 1 34500000 888 -0.67 0.35 12 0.05 -3843.00 7334.00 4000 20240530 -35.62 2315 20241115 11.23 2995 -14.02 20250320 2315 11.23 20250409 4000 -35.62 20240530 2315 11.23 20241115 0.33 Y 079980 5000 1725 억 701326 N N 0 N 00 N
12 20250418 140638 57 100.00 KOSPI 화학 N N N N N 2565 10 2 0.39 43128797 16966 107.09 2565 2575 2515 3320 1790 2555 2542.07 2.03 0 2306 2585 2570 2550 2535 2515 2577 2542 1725 765 5000 1830 5 1 34500000 885 -0.67 0.35 12 0.05 -3843.00 7334.00 4000 20240530 -35.88 2315 20241115 10.80 2995 -14.36 20250320 2315 10.80 20250409 4000 -35.88 20240530 2315 10.80 20241115 0.33 Y 079980 5000 1725 억 701326 N N 0 N 00 N